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 | 3.86 | 4.20 | 0.38 | 9.95% | 3.83 | 4.20 | 486916 | 19588 | 9.51% |
| 2025-07-31 | 4.09 | 3.82 | -0.35 | -8.39% | 3.78 | 4.39 | 958147 | 38965 | 18.71% |
| 2025-07-30 | 3.95 | 4.17 | 0.27 | 6.92% | 3.89 | 4.19 | 734643 | 29731 | 14.35% |
| 2025-07-29 | 3.89 | 3.90 | -0.02 | -0.51% | 3.69 | 3.99 | 596904 | 22868 | 11.66% |
| 2025-07-28 | 3.93 | 3.92 | 0.07 | 1.82% | 3.84 | 3.99 | 503203 | 19649 | 9.83% |
| 2025-07-25 | 3.73 | 3.85 | 0.11 | 2.94% | 3.65 | 3.95 | 763513 | 29468 | 14.91% |
| 2025-07-24 | 3.52 | 3.74 | 0.05 | 1.36% | 3.52 | 3.83 | 864897 | 31837 | 16.89% |
| 2025-07-23 | 3.41 | 3.69 | 0.27 | 7.89% | 3.34 | 3.76 | 1041188 | 37258 | 20.33% |
| 2025-07-22 | 3.45 | 3.42 | -0.02 | -0.58% | 3.40 | 3.52 | 689926 | 23817 | 13.47% |
| 2025-07-21 | 3.58 | 3.44 | -0.18 | -4.97% | 3.41 | 3.59 | 941140 | 32871 | 18.38% |
| 2025-07-18 | 3.30 | 3.62 | 0.33 | 10.03% | 3.28 | 3.62 | 198055 | 7014 | 3.87% |
| 2025-07-17 | 3.33 | 3.29 | -0.02 | -0.60% | 3.27 | 3.34 | 115722 | 3814 | 2.26% |
| 2025-07-16 | 3.22 | 3.31 | 0.09 | 2.80% | 3.19 | 3.33 | 165708 | 5432 | 3.24% |
| 2025-07-15 | 3.35 | 3.22 | -0.16 | -4.73% | 3.17 | 3.36 | 235987 | 7607 | 4.61% |
| 2025-07-14 | 3.31 | 3.38 | 0.08 | 2.42% | 3.28 | 3.44 | 237142 | 7954 | 4.63% |
| 2025-07-11 | 3.31 | 3.30 | 0.00 | 0.00% | 3.24 | 3.32 | 102724 | 3367 | 2.01% |
| 2025-07-10 | 3.29 | 3.30 | 0.01 | 0.30% | 3.26 | 3.32 | 102503 | 3372 | 2.00% |
| 2025-07-09 | 3.31 | 3.29 | -0.01 | -0.30% | 3.26 | 3.34 | 99153 | 3262 | 1.94% |
| 2025-07-08 | 3.30 | 3.30 | 0.00 | 0.00% | 3.27 | 3.34 | 117075 | 3866 | 2.29% |
| 2025-07-07 | 3.24 | 3.30 | 0.07 | 2.17% | 3.20 | 3.31 | 145892 | 4781 | 2.85% |
| 2025-07-04 | 3.29 | 3.23 | -0.06 | -1.82% | 3.21 | 3.30 | 161052 | 5232 | 3.15% |
| 2025-07-03 | 3.33 | 3.29 | -0.04 | -1.20% | 3.21 | 3.35 | 203195 | 6664 | 3.97% |
| 2025-07-02 | 3.33 | 3.33 | 0.03 | 0.91% | 3.31 | 3.35 | 143199 | 4770 | 2.80% |
| 2025-07-01 | 3.34 | 3.30 | 0.00 | 0.00% | 3.25 | 3.34 | 117669 | 3875 | 2.30% |
| 2025-06-30 | 3.29 | 3.30 | 0.04 | 1.23% | 3.22 | 3.32 | 126309 | 4132 | 2.47% |
| 2025-06-27 | 3.24 | 3.26 | 0.02 | 0.62% | 3.21 | 3.30 | 114613 | 3732 | 2.24% |
| 2025-06-26 | 3.19 | 3.24 | 0.06 | 1.89% | 3.17 | 3.25 | 109261 | 3512 | 2.13% |
| 2025-06-25 | 3.23 | 3.18 | -0.03 | -0.93% | 3.15 | 3.25 | 118175 | 3761 | 2.31% |
| 2025-06-24 | 3.11 | 3.21 | 0.13 | 4.22% | 3.09 | 3.22 | 143708 | 4556 | 2.81% |
| 2025-06-23 | 2.98 | 3.08 | 0.10 | 3.36% | 2.92 | 3.09 | 122751 | 3734 | 2.40% |
| 2025-06-20 | 2.98 | 2.98 | -0.01 | -0.33% | 2.95 | 3.03 | 147214 | 4413 | 2.87% |
| 2025-06-19 | 3.07 | 2.99 | -0.08 | -2.61% | 2.97 | 3.10 | 138495 | 4180 | 2.70% |
| 2025-06-18 | 3.13 | 3.07 | -0.06 | -1.92% | 3.06 | 3.13 | 95372 | 2937 | 1.86% |
| 2025-06-17 | 3.14 | 3.13 | 0.01 | 0.32% | 3.09 | 3.15 | 95242 | 2968 | 1.86% |
| 2025-06-16 | 3.09 | 3.12 | 0.02 | 0.65% | 3.08 | 3.15 | 95778 | 2982 | 1.87% |
| 2025-06-13 | 3.16 | 3.10 | -0.07 | -2.21% | 3.07 | 3.17 | 125971 | 3911 | 2.46% |
| 2025-06-12 | 3.16 | 3.17 | 0.02 | 0.63% | 3.11 | 3.18 | 116897 | 3681 | 2.28% |
| 2025-06-11 | 3.16 | 3.15 | 0.00 | 0.00% | 3.14 | 3.20 | 117497 | 3729 | 2.29% |
| 2025-06-10 | 3.23 | 3.15 | -0.05 | -1.56% | 3.10 | 3.23 | 162559 | 5136 | 3.17% |
| 2025-06-09 | 3.21 | 3.20 | 0.02 | 0.63% | 3.14 | 3.23 | 168851 | 5398 | 3.30% |
| 2025-06-06 | 3.12 | 3.18 | 0.08 | 2.58% | 3.11 | 3.25 | 228370 | 7259 | 4.46% |
| 2025-06-05 | 3.13 | 3.10 | -0.02 | -0.64% | 3.08 | 3.28 | 246994 | 7766 | 4.82% |
| 2025-06-04 | 3.06 | 3.12 | 0.06 | 1.96% | 3.05 | 3.12 | 140521 | 4351 | 2.74% |
| 2025-06-03 | 3.00 | 3.06 | 0.06 | 2.00% | 2.96 | 3.12 | 163459 | 5011 | 3.19% |
| 2025-05-30 | 3.05 | 3.00 | -0.05 | -1.64% | 2.97 | 3.06 | 107732 | 3238 | 2.10% |
| 2025-05-29 | 2.98 | 3.05 | 0.10 | 3.39% | 2.95 | 3.05 | 126044 | 3806 | 2.46% |
| 2025-05-28 | 3.00 | 2.95 | -0.03 | -1.01% | 2.94 | 3.01 | 75859 | 2250 | 1.48% |
| 2025-05-27 | 2.96 | 2.98 | 0.03 | 1.02% | 2.92 | 3.00 | 101184 | 3011 | 1.98% |
| 2025-05-26 | 2.93 | 2.95 | 0.03 | 1.03% | 2.89 | 3.00 | 99561 | 2942 | 1.94% |
| 2025-05-23 | 2.97 | 2.92 | -0.05 | -1.68% | 2.92 | 3.00 | 139145 | 4115 | 2.72% |
| 2025-05-22 | 3.00 | 2.97 | -0.06 | -1.98% | 2.93 | 3.07 | 129187 | 3867 | 2.52% |
| 2025-05-21 | 3.08 | 3.03 | -0.01 | -0.33% | 3.00 | 3.09 | 147109 | 4470 | 2.87% |
| 2025-05-20 | 3.00 | 3.04 | 0.05 | 1.67% | 2.95 | 3.05 | 131075 | 3943 | 2.56% |
| 2025-05-19 | 2.99 | 2.99 | 0.05 | 1.70% | 2.94 | 3.02 | 142648 | 4265 | 2.79% |
| 2025-05-16 | 2.90 | 2.94 | 0.03 | 1.03% | 2.89 | 2.96 | 118548 | 3479 | 2.32% |
| 2025-05-15 | 2.90 | 2.91 | 0.01 | 0.34% | 2.86 | 2.97 | 154179 | 4505 | 3.01% |
| 2025-05-14 | 2.94 | 2.90 | -0.04 | -1.36% | 2.87 | 2.98 | 163610 | 4758 | 3.20% |
| 2025-05-13 | 2.97 | 2.94 | 0.01 | 0.34% | 2.92 | 3.00 | 93681 | 2762 | 1.83% |
| 2025-05-12 | 2.97 | 2.93 | -0.01 | -0.34% | 2.91 | 3.01 | 104238 | 3066 | 2.04% |
| 2025-05-09 | 3.00 | 2.94 | -0.04 | -1.34% | 2.93 | 3.01 | 105848 | 3133 | 2.07% |
| 2025-05-08 | 2.94 | 2.98 | 0.04 | 1.36% | 2.93 | 3.01 | 145208 | 4329 | 2.84% |
| 2025-05-07 | 2.92 | 2.94 | 0.05 | 1.73% | 2.90 | 2.99 | 178632 | 5278 | 3.49% |
| 2025-05-06 | 2.84 | 2.89 | 0.10 | 3.58% | 2.84 | 2.95 | 210209 | 6078 | 4.11% |
| 2025-04-30 | 2.78 | 2.79 | 0.05 | 1.82% | 2.75 | 2.83 | 142286 | 3993 | 2.78% |
| 2025-04-29 | 2.61 | 2.74 | 0.10 | 3.79% | 2.60 | 2.76 | 134655 | 3654 | 2.63% |
| 2025-04-28 | 2.72 | 2.64 | -0.06 | -2.22% | 2.62 | 2.73 | 89990 | 2382 | 1.76% |
| 2025-04-25 | 2.70 | 2.70 | 0.02 | 0.75% | 2.66 | 2.74 | 89040 | 2405 | 1.74% |
| 2025-04-24 | 2.78 | 2.68 | -0.08 | -2.90% | 2.66 | 2.78 | 136624 | 3702 | 2.67% |