致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 3.65 | 4.04 | 0.33 | 8.89% | 3.64 | 4.08 | 4823781 | 191276 | 22.96% |
| 2025-07-31 | 3.61 | 3.71 | 0.09 | 2.49% | 3.52 | 3.95 | 3778128 | 140561 | 17.98% |
| 2025-07-30 | 3.48 | 3.62 | 0.09 | 2.55% | 3.45 | 3.64 | 2709468 | 95902 | 12.89% |
| 2025-07-29 | 3.40 | 3.53 | 0.13 | 3.82% | 3.34 | 3.63 | 3096010 | 107915 | 14.73% |
| 2025-07-28 | 3.36 | 3.40 | -0.01 | -0.29% | 3.36 | 3.51 | 3049719 | 104729 | 14.51% |
| 2025-07-25 | 3.29 | 3.41 | 0.14 | 4.28% | 3.29 | 3.60 | 3957050 | 138695 | 18.83% |
| 2025-07-24 | 3.17 | 3.27 | 0.10 | 3.15% | 3.16 | 3.40 | 1736430 | 56686 | 8.26% |
| 2025-07-23 | 3.18 | 3.17 | -0.04 | -1.25% | 3.15 | 3.24 | 1024253 | 32655 | 4.87% |
| 2025-07-22 | 3.24 | 3.21 | -0.05 | -1.53% | 3.18 | 3.26 | 1378140 | 44323 | 6.56% |
| 2025-07-21 | 3.27 | 3.26 | -0.04 | -1.21% | 3.24 | 3.34 | 1450763 | 47421 | 6.90% |
| 2025-07-18 | 3.25 | 3.30 | 0.02 | 0.61% | 3.18 | 3.39 | 2187740 | 71562 | 10.41% |
| 2025-07-17 | 3.15 | 3.28 | 0.11 | 3.47% | 3.14 | 3.35 | 2378844 | 77738 | 11.32% |
| 2025-07-16 | 3.12 | 3.17 | 0.05 | 1.60% | 3.10 | 3.20 | 1536140 | 48321 | 7.31% |
| 2025-07-15 | 3.21 | 3.12 | -0.13 | -4.00% | 3.09 | 3.25 | 2052007 | 64399 | 9.77% |
| 2025-07-14 | 3.13 | 3.25 | 0.12 | 3.83% | 3.11 | 3.34 | 3440374 | 111051 | 16.37% |
| 2025-07-11 | 3.18 | 3.13 | -0.01 | -0.32% | 3.11 | 3.24 | 3798335 | 120081 | 18.08% |
| 2025-07-10 | 2.86 | 3.14 | 0.29 | 10.18% | 2.85 | 3.14 | 2919194 | 89268 | 13.89% |
| 2025-07-09 | 2.91 | 2.85 | -0.07 | -2.40% | 2.84 | 2.91 | 1033880 | 29700 | 4.92% |
| 2025-07-08 | 2.89 | 2.92 | 0.01 | 0.34% | 2.88 | 2.98 | 1108723 | 32396 | 5.28% |
| 2025-07-07 | 2.93 | 2.91 | -0.03 | -1.02% | 2.89 | 2.97 | 850513 | 24849 | 4.05% |
| 2025-07-04 | 2.96 | 2.94 | -0.02 | -0.68% | 2.92 | 2.98 | 782873 | 23039 | 3.73% |
| 2025-07-03 | 2.94 | 2.96 | 0.03 | 1.02% | 2.89 | 2.97 | 1061156 | 31288 | 5.05% |
| 2025-07-02 | 2.90 | 2.93 | 0.01 | 0.34% | 2.88 | 2.99 | 1295398 | 38006 | 6.16% |
| 2025-07-01 | 2.85 | 2.92 | 0.07 | 2.46% | 2.83 | 2.93 | 1313722 | 37984 | 6.25% |
| 2025-06-30 | 2.83 | 2.85 | 0.01 | 0.35% | 2.81 | 2.86 | 641482 | 18172 | 3.05% |
| 2025-06-27 | 2.81 | 2.84 | 0.03 | 1.07% | 2.81 | 2.86 | 636018 | 18030 | 3.03% |
| 2025-06-26 | 2.84 | 2.81 | -0.06 | -2.09% | 2.80 | 2.89 | 864504 | 24425 | 4.11% |
| 2025-06-25 | 2.88 | 2.87 | 0.02 | 0.70% | 2.83 | 2.94 | 1063182 | 30613 | 5.06% |
| 2025-06-24 | 2.85 | 2.85 | 0.01 | 0.35% | 2.83 | 2.88 | 741214 | 21146 | 3.53% |
| 2025-06-23 | 2.77 | 2.84 | 0.04 | 1.43% | 2.74 | 2.87 | 1066382 | 30045 | 5.07% |
| 2025-06-20 | 2.78 | 2.80 | 0.03 | 1.08% | 2.75 | 2.82 | 1074127 | 29944 | 5.11% |
| 2025-06-19 | 2.89 | 2.77 | -0.13 | -4.48% | 2.76 | 2.90 | 1156534 | 32445 | 5.50% |
| 2025-06-18 | 2.95 | 2.90 | -0.08 | -2.68% | 2.88 | 2.96 | 1109754 | 32247 | 5.28% |
| 2025-06-17 | 3.03 | 2.98 | -0.04 | -1.32% | 2.97 | 3.13 | 1464960 | 44279 | 6.97% |
| 2025-06-16 | 2.98 | 3.02 | 0.03 | 1.00% | 2.95 | 3.14 | 1402671 | 42626 | 6.68% |
| 2025-06-13 | 3.07 | 2.99 | -0.10 | -3.24% | 2.98 | 3.18 | 1888217 | 57723 | 8.99% |
| 2025-06-12 | 3.07 | 3.09 | 0.02 | 0.65% | 3.05 | 3.15 | 1742240 | 53834 | 8.29% |
| 2025-06-11 | 3.12 | 3.07 | -0.04 | -1.29% | 3.04 | 3.14 | 1861538 | 57102 | 8.86% |
| 2025-06-10 | 3.18 | 3.11 | 0.07 | 2.30% | 3.06 | 3.25 | 4433525 | 139138 | 21.10% |
| 2025-06-09 | 2.76 | 3.04 | 0.28 | 10.14% | 2.76 | 3.04 | 1992029 | 58502 | 9.48% |
| 2025-06-06 | 2.78 | 2.76 | -0.03 | -1.08% | 2.73 | 2.83 | 1093681 | 30202 | 5.20% |
| 2025-06-05 | 2.88 | 2.79 | -0.10 | -3.46% | 2.76 | 2.95 | 1840542 | 51807 | 8.76% |
| 2025-06-04 | 2.91 | 2.89 | -0.01 | -0.34% | 2.85 | 2.99 | 2071072 | 60093 | 9.86% |
| 2025-06-03 | 2.89 | 2.90 | -0.02 | -0.68% | 2.85 | 2.98 | 2631672 | 76540 | 12.52% |
| 2025-05-30 | 2.95 | 2.92 | -0.15 | -4.89% | 2.92 | 3.10 | 3862630 | 115570 | 18.38% |
| 2025-05-29 | 2.83 | 3.07 | 0.24 | 8.48% | 2.77 | 3.11 | 5225036 | 157361 | 24.86% |
| 2025-05-28 | 2.95 | 2.83 | -0.06 | -2.08% | 2.81 | 2.99 | 3663122 | 105111 | 17.43% |
| 2025-05-27 | 2.69 | 2.89 | 0.26 | 9.89% | 2.68 | 2.89 | 1971137 | 56072 | 9.38% |
| 2025-05-26 | 2.73 | 2.63 | -0.05 | -1.87% | 2.61 | 2.75 | 2227697 | 59242 | 10.60% |
| 2025-05-23 | 2.53 | 2.68 | 0.14 | 5.51% | 2.53 | 2.79 | 3862671 | 105440 | 18.38% |
| 2025-05-22 | 2.57 | 2.54 | -0.05 | -1.93% | 2.52 | 2.58 | 547005 | 13910 | 2.60% |
| 2025-05-21 | 2.58 | 2.59 | -0.02 | -0.77% | 2.57 | 2.62 | 652031 | 16891 | 3.10% |
| 2025-05-20 | 2.54 | 2.61 | 0.07 | 2.76% | 2.54 | 2.69 | 1102712 | 28719 | 5.25% |
| 2025-05-19 | 2.54 | 2.54 | 0.00 | 0.00% | 2.49 | 2.54 | 601499 | 15116 | 2.86% |
| 2025-05-16 | 2.47 | 2.54 | 0.08 | 3.25% | 2.44 | 2.55 | 1000031 | 25028 | 4.76% |
| 2025-05-15 | 2.45 | 2.46 | 0.01 | 0.41% | 2.44 | 2.49 | 537984 | 13250 | 2.56% |
| 2025-05-14 | 2.44 | 2.45 | 0.00 | 0.00% | 2.42 | 2.46 | 393968 | 9613 | 1.87% |
| 2025-05-13 | 2.45 | 2.45 | 0.01 | 0.41% | 2.43 | 2.47 | 452598 | 11088 | 2.15% |
| 2025-05-12 | 2.46 | 2.44 | -0.01 | -0.41% | 2.40 | 2.47 | 625902 | 15172 | 2.98% |
| 2025-05-09 | 2.50 | 2.45 | -0.06 | -2.39% | 2.45 | 2.51 | 532972 | 13145 | 2.54% |
| 2025-05-08 | 2.50 | 2.51 | -0.01 | -0.40% | 2.49 | 2.55 | 534120 | 13471 | 2.58% |
| 2025-05-07 | 2.54 | 2.52 | 0.00 | 0.00% | 2.49 | 2.57 | 579230 | 14634 | 2.79% |
| 2025-05-06 | 2.50 | 2.52 | 0.06 | 2.44% | 2.47 | 2.52 | 614937 | 15348 | 2.97% |
| 2025-04-30 | 2.48 | 2.46 | -0.02 | -0.81% | 2.45 | 2.52 | 493020 | 12258 | 2.38% |
| 2025-04-29 | 2.50 | 2.48 | -0.02 | -0.80% | 2.47 | 2.51 | 464455 | 11548 | 2.24% |
| 2025-04-28 | 2.59 | 2.50 | -0.09 | -3.47% | 2.47 | 2.59 | 782525 | 19597 | 3.77% |
| 2025-04-25 | 2.59 | 2.59 | 0.02 | 0.78% | 2.57 | 2.65 | 786896 | 20437 | 3.80% |
| 2025-04-24 | 2.54 | 2.57 | 0.04 | 1.58% | 2.53 | 2.65 | 953177 | 24693 | 4.60% |