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 | 3.38 | 3.42 | 0.03 | 0.88% | 3.38 | 3.45 | 175381 | 6002 | 0.75% |
| 2025-07-31 | 3.46 | 3.39 | -0.09 | -2.59% | 3.38 | 3.48 | 292530 | 9983 | 1.25% |
| 2025-07-30 | 3.47 | 3.48 | 0.02 | 0.58% | 3.43 | 3.51 | 255764 | 8898 | 1.10% |
| 2025-07-29 | 3.53 | 3.46 | -0.06 | -1.70% | 3.42 | 3.53 | 280865 | 9702 | 1.20% |
| 2025-07-28 | 3.54 | 3.52 | -0.02 | -0.56% | 3.51 | 3.56 | 196860 | 6947 | 0.84% |
| 2025-07-25 | 3.62 | 3.54 | -0.08 | -2.21% | 3.54 | 3.63 | 272005 | 9700 | 1.17% |
| 2025-07-24 | 3.55 | 3.62 | 0.06 | 1.69% | 3.53 | 3.62 | 322633 | 11549 | 1.38% |
| 2025-07-23 | 3.58 | 3.56 | -0.03 | -0.84% | 3.56 | 3.69 | 410300 | 14854 | 1.76% |
| 2025-07-22 | 3.56 | 3.59 | 0.04 | 1.13% | 3.50 | 3.60 | 361691 | 12841 | 1.55% |
| 2025-07-21 | 3.55 | 3.55 | 0.00 | 0.00% | 3.52 | 3.61 | 310917 | 11087 | 1.33% |
| 2025-07-18 | 3.52 | 3.55 | 0.02 | 0.57% | 3.48 | 3.64 | 446812 | 15897 | 1.92% |
| 2025-07-17 | 3.52 | 3.53 | 0.03 | 0.86% | 3.46 | 3.53 | 249095 | 8700 | 1.07% |
| 2025-07-16 | 3.51 | 3.50 | -0.02 | -0.57% | 3.47 | 3.52 | 269967 | 9443 | 1.16% |
| 2025-07-15 | 3.62 | 3.52 | -0.07 | -1.95% | 3.48 | 3.62 | 304577 | 10738 | 1.31% |
| 2025-07-14 | 3.62 | 3.59 | -0.04 | -1.10% | 3.57 | 3.65 | 353808 | 12706 | 1.52% |
| 2025-07-11 | 3.71 | 3.63 | -0.12 | -3.20% | 3.61 | 3.74 | 654736 | 23881 | 2.81% |
| 2025-07-10 | 3.57 | 3.75 | 0.15 | 4.17% | 3.57 | 3.86 | 1107500 | 41638 | 4.75% |
| 2025-07-09 | 3.49 | 3.60 | 0.13 | 3.75% | 3.46 | 3.64 | 802507 | 28737 | 3.44% |
| 2025-07-08 | 3.41 | 3.47 | 0.04 | 1.17% | 3.41 | 3.47 | 252467 | 8705 | 1.08% |
| 2025-07-07 | 3.38 | 3.43 | 0.03 | 0.88% | 3.37 | 3.43 | 217307 | 7400 | 0.93% |
| 2025-07-04 | 3.49 | 3.40 | -0.10 | -2.86% | 3.39 | 3.51 | 357332 | 12246 | 1.53% |
| 2025-07-03 | 3.46 | 3.50 | 0.04 | 1.16% | 3.44 | 3.50 | 322633 | 11202 | 1.38% |
| 2025-07-02 | 3.45 | 3.46 | -0.01 | -0.29% | 3.41 | 3.48 | 354758 | 12170 | 1.52% |
| 2025-07-01 | 3.53 | 3.47 | -0.06 | -1.70% | 3.44 | 3.56 | 438482 | 15265 | 1.88% |
| 2025-06-30 | 3.48 | 3.53 | 0.05 | 1.44% | 3.45 | 3.53 | 489941 | 17118 | 2.10% |
| 2025-06-27 | 3.54 | 3.48 | -0.12 | -3.33% | 3.44 | 3.56 | 875212 | 30486 | 3.75% |
| 2025-06-26 | 3.54 | 3.60 | 0.05 | 1.41% | 3.50 | 3.72 | 1273388 | 46102 | 5.46% |
| 2025-06-25 | 3.60 | 3.55 | 0.01 | 0.28% | 3.50 | 3.63 | 972606 | 34510 | 4.17% |
| 2025-06-24 | 3.64 | 3.54 | -0.17 | -4.58% | 3.53 | 3.73 | 1838241 | 66046 | 7.88% |
| 2025-06-23 | 3.16 | 3.71 | 0.62 | 20.06% | 3.16 | 3.71 | 1684483 | 60156 | 7.23% |
| 2025-06-20 | 3.18 | 3.09 | -0.10 | -3.13% | 3.09 | 3.19 | 267847 | 8379 | 1.15% |
| 2025-06-19 | 3.23 | 3.19 | -0.06 | -1.85% | 3.09 | 3.24 | 484167 | 15366 | 2.08% |
| 2025-06-18 | 3.20 | 3.25 | 0.04 | 1.25% | 3.19 | 3.31 | 555669 | 18088 | 2.38% |
| 2025-06-17 | 3.16 | 3.21 | 0.05 | 1.58% | 3.12 | 3.23 | 377155 | 11986 | 1.62% |
| 2025-06-16 | 3.12 | 3.16 | 0.06 | 1.94% | 3.08 | 3.17 | 363230 | 11401 | 1.56% |
| 2025-06-13 | 3.10 | 3.10 | -0.01 | -0.32% | 3.08 | 3.17 | 357054 | 11137 | 1.53% |
| 2025-06-12 | 3.09 | 3.11 | 0.02 | 0.65% | 3.06 | 3.13 | 195602 | 6048 | 0.84% |
| 2025-06-11 | 3.08 | 3.09 | 0.01 | 0.32% | 3.06 | 3.11 | 137671 | 4258 | 0.59% |
| 2025-06-10 | 3.13 | 3.08 | -0.04 | -1.28% | 3.04 | 3.13 | 237125 | 7306 | 1.02% |
| 2025-06-09 | 3.07 | 3.12 | 0.06 | 1.96% | 3.06 | 3.13 | 260154 | 8071 | 1.12% |
| 2025-06-06 | 3.04 | 3.06 | 0.01 | 0.33% | 3.04 | 3.09 | 200268 | 6149 | 0.86% |
| 2025-06-05 | 3.05 | 3.05 | -0.01 | -0.33% | 3.00 | 3.07 | 171427 | 5193 | 0.74% |
| 2025-06-04 | 3.04 | 3.06 | 0.05 | 1.66% | 3.00 | 3.06 | 181065 | 5501 | 0.78% |
| 2025-06-03 | 3.00 | 3.01 | -0.01 | -0.33% | 2.99 | 3.04 | 135568 | 4084 | 0.58% |
| 2025-05-30 | 3.08 | 3.02 | -0.04 | -1.31% | 3.00 | 3.08 | 172986 | 5227 | 0.74% |
| 2025-05-29 | 3.02 | 3.06 | 0.06 | 2.00% | 2.99 | 3.08 | 235928 | 7212 | 1.01% |
| 2025-05-28 | 3.06 | 3.00 | -0.06 | -1.96% | 2.99 | 3.10 | 211182 | 6413 | 0.91% |
| 2025-05-27 | 3.00 | 3.06 | 0.06 | 2.00% | 2.97 | 3.06 | 188050 | 5680 | 0.81% |
| 2025-05-26 | 2.97 | 3.00 | 0.04 | 1.35% | 2.96 | 3.03 | 152010 | 4548 | 0.65% |
| 2025-05-23 | 3.00 | 2.96 | -0.05 | -1.66% | 2.96 | 3.04 | 158836 | 4767 | 0.68% |
| 2025-05-22 | 3.06 | 3.01 | -0.06 | -1.95% | 2.99 | 3.09 | 180602 | 5466 | 0.77% |
| 2025-05-21 | 3.08 | 3.07 | -0.04 | -1.29% | 3.06 | 3.10 | 120727 | 3712 | 0.52% |
| 2025-05-20 | 3.08 | 3.11 | 0.03 | 0.97% | 3.06 | 3.13 | 187291 | 5792 | 0.80% |
| 2025-05-19 | 3.01 | 3.08 | 0.08 | 2.67% | 2.99 | 3.10 | 227970 | 6973 | 0.98% |
| 2025-05-16 | 3.00 | 3.00 | 0.00 | 0.00% | 2.98 | 3.03 | 112234 | 3370 | 0.48% |
| 2025-05-15 | 3.07 | 3.00 | -0.05 | -1.64% | 3.00 | 3.07 | 118319 | 3577 | 0.51% |
| 2025-05-14 | 3.04 | 3.05 | 0.01 | 0.33% | 3.02 | 3.07 | 146038 | 4444 | 0.63% |
| 2025-05-13 | 3.07 | 3.04 | 0.00 | 0.00% | 3.03 | 3.10 | 171369 | 5239 | 0.74% |
| 2025-05-12 | 3.05 | 3.04 | 0.04 | 1.33% | 3.01 | 3.08 | 156403 | 4757 | 0.67% |
| 2025-05-09 | 3.06 | 3.00 | -0.06 | -1.96% | 2.99 | 3.07 | 177470 | 5347 | 0.76% |
| 2025-05-08 | 3.02 | 3.06 | 0.04 | 1.32% | 3.00 | 3.07 | 207214 | 6310 | 0.89% |
| 2025-05-07 | 3.00 | 3.02 | 0.05 | 1.68% | 2.99 | 3.05 | 268428 | 8086 | 1.15% |
| 2025-05-06 | 2.93 | 2.97 | 0.06 | 2.06% | 2.91 | 2.98 | 195707 | 5780 | 0.84% |
| 2025-04-30 | 2.91 | 2.91 | 0.00 | 0.00% | 2.89 | 2.95 | 160981 | 4704 | 0.69% |
| 2025-04-29 | 2.83 | 2.91 | 0.08 | 2.83% | 2.83 | 2.93 | 269666 | 7820 | 1.16% |
| 2025-04-28 | 2.89 | 2.83 | -0.04 | -1.39% | 2.81 | 2.90 | 159510 | 4517 | 0.68% |
| 2025-04-25 | 2.88 | 2.87 | 0.00 | 0.00% | 2.86 | 2.93 | 143517 | 4150 | 0.62% |
| 2025-04-24 | 2.89 | 2.87 | -0.04 | -1.37% | 2.85 | 2.92 | 148834 | 4288 | 0.64% |