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 | 3.14 | 3.18 | 0.05 | 1.60% | 3.13 | 3.20 | 413236 | 13120 | 3.03% |
| 2025-07-31 | 3.14 | 3.13 | 0.00 | 0.00% | 3.11 | 3.17 | 376317 | 11817 | 2.76% |
| 2025-07-30 | 3.10 | 3.13 | 0.03 | 0.97% | 3.08 | 3.17 | 416283 | 13058 | 3.05% |
| 2025-07-29 | 3.10 | 3.10 | 0.00 | 0.00% | 3.04 | 3.11 | 311455 | 9586 | 2.28% |
| 2025-07-28 | 3.13 | 3.10 | -0.02 | -0.64% | 3.10 | 3.15 | 245605 | 7652 | 1.80% |
| 2025-07-25 | 3.14 | 3.12 | -0.01 | -0.32% | 3.11 | 3.18 | 346478 | 10893 | 2.54% |
| 2025-07-24 | 3.09 | 3.13 | 0.05 | 1.62% | 3.09 | 3.14 | 297512 | 9289 | 2.18% |
| 2025-07-23 | 3.09 | 3.08 | -0.01 | -0.32% | 3.07 | 3.14 | 364435 | 11331 | 2.67% |
| 2025-07-22 | 3.10 | 3.09 | -0.01 | -0.32% | 3.06 | 3.11 | 284596 | 8762 | 2.08% |
| 2025-07-21 | 3.04 | 3.10 | 0.06 | 1.97% | 3.03 | 3.11 | 336281 | 10350 | 2.46% |
| 2025-07-18 | 3.07 | 3.04 | -0.02 | -0.65% | 3.02 | 3.07 | 198439 | 6022 | 1.45% |
| 2025-07-17 | 3.03 | 3.06 | 0.03 | 0.99% | 3.01 | 3.06 | 296332 | 9043 | 2.17% |
| 2025-07-16 | 2.98 | 3.03 | 0.04 | 1.34% | 2.97 | 3.03 | 262507 | 7910 | 1.92% |
| 2025-07-15 | 3.03 | 2.99 | -0.05 | -1.64% | 2.95 | 3.04 | 293484 | 8751 | 2.15% |
| 2025-07-14 | 3.02 | 3.04 | 0.02 | 0.66% | 3.01 | 3.04 | 213796 | 6472 | 1.57% |
| 2025-07-11 | 3.05 | 3.02 | -0.02 | -0.66% | 3.00 | 3.05 | 264529 | 7995 | 1.94% |
| 2025-07-10 | 3.00 | 3.04 | 0.04 | 1.33% | 2.99 | 3.05 | 273034 | 8276 | 2.00% |
| 2025-07-09 | 3.00 | 3.00 | 0.00 | 0.00% | 2.98 | 3.01 | 210381 | 6306 | 1.54% |
| 2025-07-08 | 2.96 | 3.00 | 0.03 | 1.01% | 2.95 | 3.00 | 233175 | 6959 | 1.71% |
| 2025-07-07 | 2.98 | 2.97 | -0.02 | -0.67% | 2.95 | 3.03 | 295767 | 8837 | 2.17% |
| 2025-07-04 | 2.98 | 2.99 | 0.02 | 0.67% | 2.97 | 3.04 | 394990 | 11882 | 2.89% |
| 2025-07-03 | 2.94 | 2.97 | -0.04 | -1.33% | 2.89 | 2.99 | 399460 | 11819 | 2.93% |
| 2025-07-02 | 2.99 | 3.01 | 0.02 | 0.67% | 2.98 | 3.02 | 303105 | 9094 | 2.22% |
| 2025-07-01 | 2.96 | 2.99 | 0.03 | 1.01% | 2.95 | 2.99 | 212024 | 6303 | 1.55% |
| 2025-06-30 | 2.96 | 2.96 | 0.00 | 0.00% | 2.94 | 2.97 | 111461 | 3289 | 0.82% |
| 2025-06-27 | 2.93 | 2.96 | 0.03 | 1.02% | 2.93 | 2.98 | 179876 | 5324 | 1.32% |
| 2025-06-26 | 2.95 | 2.93 | -0.02 | -0.68% | 2.93 | 2.96 | 135329 | 3984 | 0.99% |
| 2025-06-25 | 2.94 | 2.95 | 0.01 | 0.34% | 2.91 | 2.96 | 164518 | 4830 | 1.20% |
| 2025-06-24 | 2.89 | 2.94 | 0.04 | 1.38% | 2.87 | 2.94 | 181873 | 5313 | 1.33% |
| 2025-06-23 | 2.84 | 2.90 | 0.05 | 1.75% | 2.82 | 2.90 | 156505 | 4490 | 1.15% |
| 2025-06-20 | 2.85 | 2.85 | 0.01 | 0.35% | 2.82 | 2.86 | 139462 | 3969 | 1.02% |
| 2025-06-19 | 2.90 | 2.84 | -0.05 | -1.73% | 2.83 | 2.91 | 211918 | 6064 | 1.55% |
| 2025-06-18 | 2.96 | 2.89 | -0.08 | -2.69% | 2.89 | 2.96 | 268230 | 7814 | 1.96% |
| 2025-06-17 | 2.96 | 2.97 | 0.02 | 0.68% | 2.95 | 3.02 | 282984 | 8425 | 2.07% |
| 2025-06-16 | 2.95 | 2.95 | -0.01 | -0.34% | 2.93 | 2.98 | 184966 | 5467 | 1.35% |
| 2025-06-13 | 3.01 | 2.96 | -0.06 | -1.99% | 2.95 | 3.04 | 321211 | 9585 | 2.35% |
| 2025-06-12 | 3.04 | 3.02 | -0.01 | -0.33% | 2.99 | 3.05 | 184384 | 5553 | 1.35% |
| 2025-06-11 | 3.04 | 3.03 | -0.02 | -0.66% | 3.02 | 3.07 | 229703 | 6976 | 1.68% |
| 2025-06-10 | 3.06 | 3.05 | 0.00 | 0.00% | 3.01 | 3.10 | 309270 | 9440 | 2.26% |
| 2025-06-09 | 3.00 | 3.05 | 0.06 | 2.01% | 3.00 | 3.07 | 400652 | 12194 | 2.93% |
| 2025-06-06 | 2.98 | 2.99 | 0.00 | 0.00% | 2.97 | 3.01 | 133974 | 4008 | 0.98% |
| 2025-06-05 | 3.03 | 2.99 | -0.04 | -1.32% | 2.97 | 3.04 | 185596 | 5562 | 1.36% |
| 2025-06-04 | 3.01 | 3.03 | 0.01 | 0.33% | 2.99 | 3.04 | 183200 | 5521 | 1.34% |
| 2025-06-03 | 2.98 | 3.02 | 0.04 | 1.34% | 2.96 | 3.03 | 259302 | 7794 | 1.90% |
| 2025-05-30 | 2.95 | 2.98 | 0.02 | 0.68% | 2.94 | 3.00 | 244835 | 7290 | 1.79% |
| 2025-05-29 | 2.91 | 2.96 | 0.05 | 1.72% | 2.89 | 2.97 | 223448 | 6589 | 1.64% |
| 2025-05-28 | 2.94 | 2.91 | -0.04 | -1.36% | 2.90 | 2.96 | 140347 | 4096 | 1.03% |
| 2025-05-27 | 2.90 | 2.95 | 0.04 | 1.37% | 2.88 | 2.95 | 229818 | 6725 | 1.68% |
| 2025-05-26 | 2.94 | 2.91 | -0.02 | -0.68% | 2.88 | 2.94 | 198639 | 5765 | 1.45% |
| 2025-05-23 | 2.93 | 2.93 | -0.01 | -0.34% | 2.93 | 3.00 | 270787 | 8038 | 1.98% |
| 2025-05-22 | 2.99 | 2.94 | -0.05 | -1.67% | 2.93 | 3.00 | 204115 | 6030 | 1.49% |
| 2025-05-21 | 2.99 | 2.99 | 0.01 | 0.34% | 2.97 | 3.04 | 316647 | 9539 | 2.32% |
| 2025-05-20 | 2.97 | 2.98 | 0.01 | 0.34% | 2.95 | 2.99 | 199015 | 5916 | 1.46% |
| 2025-05-19 | 2.97 | 2.97 | 0.01 | 0.34% | 2.92 | 2.97 | 172122 | 5081 | 1.26% |
| 2025-05-16 | 2.93 | 2.96 | 0.03 | 1.02% | 2.92 | 2.96 | 177794 | 5233 | 1.30% |
| 2025-05-15 | 2.95 | 2.93 | -0.02 | -0.68% | 2.93 | 2.96 | 128009 | 3763 | 0.94% |
| 2025-05-14 | 2.96 | 2.95 | 0.00 | 0.00% | 2.93 | 2.98 | 170173 | 5014 | 1.25% |
| 2025-05-13 | 2.98 | 2.95 | 0.00 | 0.00% | 2.94 | 3.00 | 244859 | 7255 | 1.79% |
| 2025-05-12 | 2.99 | 2.95 | -0.02 | -0.67% | 2.92 | 3.01 | 298444 | 8813 | 2.19% |
| 2025-05-09 | 3.04 | 2.97 | -0.07 | -2.30% | 2.96 | 3.05 | 280737 | 8390 | 2.06% |
| 2025-05-08 | 3.00 | 3.04 | 0.00 | 0.00% | 2.98 | 3.12 | 423232 | 12878 | 3.10% |
| 2025-05-07 | 3.00 | 3.04 | 0.06 | 2.01% | 3.00 | 3.15 | 592319 | 18130 | 4.34% |
| 2025-05-06 | 3.05 | 2.98 | 0.03 | 1.02% | 2.96 | 3.09 | 416141 | 12509 | 3.05% |
| 2025-04-30 | 2.82 | 2.95 | 0.12 | 4.24% | 2.82 | 3.03 | 534613 | 15675 | 3.91% |
| 2025-04-29 | 2.82 | 2.83 | 0.02 | 0.71% | 2.80 | 2.84 | 125114 | 3538 | 0.92% |
| 2025-04-28 | 2.90 | 2.81 | -0.10 | -3.44% | 2.81 | 2.91 | 260261 | 7381 | 1.91% |
| 2025-04-25 | 2.87 | 2.91 | 0.04 | 1.39% | 2.85 | 2.97 | 332569 | 9674 | 2.44% |
| 2025-04-24 | 2.86 | 2.87 | 0.02 | 0.70% | 2.84 | 2.89 | 227822 | 6532 | 1.67% |