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 | 3.63 | 3.66 | 0.02 | 0.55% | 3.62 | 3.75 | 367630 | 13567 | 3.11% |
| 2025-07-31 | 3.67 | 3.64 | -0.05 | -1.36% | 3.62 | 3.72 | 411476 | 15134 | 3.48% |
| 2025-07-30 | 3.64 | 3.69 | 0.03 | 0.82% | 3.63 | 3.74 | 425603 | 15686 | 3.60% |
| 2025-07-29 | 3.69 | 3.66 | -0.04 | -1.08% | 3.59 | 3.70 | 360249 | 13113 | 3.05% |
| 2025-07-28 | 3.58 | 3.70 | 0.11 | 3.06% | 3.58 | 3.72 | 499365 | 18389 | 4.23% |
| 2025-07-25 | 3.55 | 3.59 | 0.04 | 1.13% | 3.52 | 3.66 | 476679 | 17171 | 4.04% |
| 2025-07-24 | 3.46 | 3.55 | 0.09 | 2.60% | 3.45 | 3.59 | 380511 | 13456 | 3.22% |
| 2025-07-23 | 3.48 | 3.46 | -0.02 | -0.57% | 3.45 | 3.51 | 192019 | 6679 | 1.63% |
| 2025-07-22 | 3.50 | 3.48 | -0.01 | -0.29% | 3.45 | 3.53 | 202691 | 7066 | 1.72% |
| 2025-07-21 | 3.44 | 3.49 | 0.03 | 0.87% | 3.43 | 3.51 | 197572 | 6863 | 1.67% |
| 2025-07-18 | 3.48 | 3.46 | -0.02 | -0.57% | 3.40 | 3.49 | 221219 | 7591 | 1.87% |
| 2025-07-17 | 3.43 | 3.48 | 0.05 | 1.46% | 3.42 | 3.51 | 293353 | 10189 | 2.48% |
| 2025-07-16 | 3.35 | 3.43 | 0.08 | 2.39% | 3.33 | 3.44 | 300611 | 10207 | 2.55% |
| 2025-07-15 | 3.44 | 3.35 | -0.08 | -2.33% | 3.30 | 3.44 | 241242 | 8066 | 2.04% |
| 2025-07-14 | 3.40 | 3.43 | 0.03 | 0.88% | 3.38 | 3.44 | 209951 | 7178 | 1.78% |
| 2025-07-11 | 3.39 | 3.40 | 0.02 | 0.59% | 3.36 | 3.41 | 221935 | 7526 | 1.88% |
| 2025-07-10 | 3.35 | 3.38 | 0.02 | 0.60% | 3.34 | 3.41 | 189774 | 6411 | 1.61% |
| 2025-07-09 | 3.37 | 3.36 | -0.01 | -0.30% | 3.34 | 3.39 | 175663 | 5905 | 1.49% |
| 2025-07-08 | 3.33 | 3.37 | 0.02 | 0.60% | 3.33 | 3.41 | 218123 | 7347 | 1.85% |
| 2025-07-07 | 3.33 | 3.35 | 0.01 | 0.30% | 3.33 | 3.39 | 192856 | 6463 | 1.63% |
| 2025-07-04 | 3.38 | 3.34 | -0.05 | -1.47% | 3.33 | 3.40 | 175792 | 5904 | 1.49% |
| 2025-07-03 | 3.35 | 3.39 | 0.04 | 1.19% | 3.34 | 3.41 | 253706 | 8581 | 2.15% |
| 2025-07-02 | 3.36 | 3.35 | -0.01 | -0.30% | 3.33 | 3.40 | 277669 | 9333 | 2.35% |
| 2025-07-01 | 3.23 | 3.36 | 0.13 | 4.02% | 3.23 | 3.37 | 406100 | 13490 | 3.44% |
| 2025-06-30 | 3.22 | 3.23 | 0.01 | 0.31% | 3.20 | 3.24 | 108081 | 3482 | 0.92% |
| 2025-06-27 | 3.22 | 3.22 | 0.01 | 0.31% | 3.21 | 3.25 | 127656 | 4121 | 1.08% |
| 2025-06-26 | 3.24 | 3.21 | -0.04 | -1.23% | 3.20 | 3.25 | 127874 | 4116 | 1.08% |
| 2025-06-25 | 3.25 | 3.25 | 0.00 | 0.00% | 3.20 | 3.26 | 150985 | 4880 | 1.28% |
| 2025-06-24 | 3.17 | 3.25 | 0.08 | 2.52% | 3.16 | 3.25 | 173454 | 5583 | 1.47% |
| 2025-06-23 | 3.04 | 3.17 | 0.12 | 3.93% | 3.03 | 3.18 | 217541 | 6807 | 1.84% |
| 2025-06-20 | 3.06 | 3.05 | -0.03 | -0.97% | 3.05 | 3.10 | 123126 | 3785 | 1.04% |
| 2025-06-19 | 3.14 | 3.08 | -0.07 | -2.22% | 3.06 | 3.15 | 202194 | 6255 | 1.71% |
| 2025-06-18 | 3.22 | 3.15 | -0.08 | -2.48% | 3.14 | 3.22 | 180105 | 5707 | 1.52% |
| 2025-06-17 | 3.24 | 3.23 | 0.00 | 0.00% | 3.21 | 3.29 | 231573 | 7514 | 1.96% |
| 2025-06-16 | 3.22 | 3.23 | 0.00 | 0.00% | 3.20 | 3.28 | 183398 | 5936 | 1.55% |
| 2025-06-13 | 3.31 | 3.23 | -0.09 | -2.71% | 3.21 | 3.33 | 225596 | 7337 | 1.91% |
| 2025-06-12 | 3.32 | 3.32 | 0.00 | 0.00% | 3.28 | 3.32 | 173593 | 5729 | 1.47% |
| 2025-06-11 | 3.34 | 3.32 | -0.01 | -0.30% | 3.30 | 3.37 | 208332 | 6933 | 1.76% |
| 2025-06-10 | 3.35 | 3.33 | -0.01 | -0.30% | 3.30 | 3.38 | 321584 | 10739 | 2.72% |
| 2025-06-09 | 3.23 | 3.34 | 0.10 | 3.09% | 3.23 | 3.36 | 357846 | 11866 | 3.03% |
| 2025-06-06 | 3.23 | 3.24 | 0.01 | 0.31% | 3.21 | 3.27 | 186293 | 6035 | 1.58% |
| 2025-06-05 | 3.25 | 3.23 | -0.03 | -0.92% | 3.19 | 3.28 | 216128 | 6973 | 1.83% |
| 2025-06-04 | 3.25 | 3.26 | 0.00 | 0.00% | 3.22 | 3.27 | 208621 | 6763 | 1.77% |
| 2025-06-03 | 3.19 | 3.26 | 0.05 | 1.56% | 3.16 | 3.27 | 226716 | 7337 | 1.92% |
| 2025-05-30 | 3.20 | 3.21 | 0.00 | 0.00% | 3.19 | 3.26 | 249786 | 8060 | 2.11% |
| 2025-05-29 | 3.13 | 3.21 | 0.07 | 2.23% | 3.10 | 3.23 | 259802 | 8292 | 2.20% |
| 2025-05-28 | 3.16 | 3.14 | -0.03 | -0.95% | 3.12 | 3.21 | 193696 | 6105 | 1.64% |
| 2025-05-27 | 3.08 | 3.17 | 0.09 | 2.92% | 3.07 | 3.18 | 289122 | 9090 | 2.45% |
| 2025-05-26 | 3.14 | 3.08 | -0.07 | -2.22% | 3.06 | 3.14 | 221745 | 6859 | 1.88% |
| 2025-05-23 | 3.15 | 3.15 | 0.01 | 0.32% | 3.14 | 3.22 | 245797 | 7832 | 2.08% |
| 2025-05-22 | 3.17 | 3.14 | -0.04 | -1.26% | 3.12 | 3.19 | 166415 | 5243 | 1.41% |
| 2025-05-21 | 3.19 | 3.18 | -0.02 | -0.63% | 3.16 | 3.22 | 167044 | 5334 | 1.41% |
| 2025-05-20 | 3.17 | 3.20 | 0.04 | 1.27% | 3.15 | 3.21 | 209192 | 6668 | 1.77% |
| 2025-05-19 | 3.14 | 3.16 | 0.01 | 0.32% | 3.11 | 3.17 | 194774 | 6124 | 1.65% |
| 2025-05-16 | 3.09 | 3.15 | 0.06 | 1.94% | 3.06 | 3.16 | 270173 | 8429 | 2.29% |
| 2025-05-15 | 3.07 | 3.09 | 0.02 | 0.65% | 3.05 | 3.11 | 187538 | 5793 | 1.59% |
| 2025-05-14 | 3.07 | 3.07 | 0.00 | 0.00% | 3.04 | 3.10 | 164134 | 5034 | 1.39% |
| 2025-05-13 | 3.08 | 3.07 | 0.01 | 0.33% | 3.04 | 3.09 | 120663 | 3703 | 1.02% |
| 2025-05-12 | 3.06 | 3.06 | 0.00 | 0.00% | 3.01 | 3.08 | 152843 | 4641 | 1.29% |
| 2025-05-09 | 3.08 | 3.06 | -0.01 | -0.33% | 3.04 | 3.09 | 160642 | 4925 | 1.36% |
| 2025-05-08 | 3.02 | 3.07 | 0.04 | 1.32% | 3.00 | 3.08 | 178657 | 5467 | 1.51% |
| 2025-05-07 | 3.01 | 3.03 | 0.04 | 1.34% | 3.00 | 3.04 | 193474 | 5844 | 1.64% |
| 2025-05-06 | 2.92 | 2.99 | 0.09 | 3.10% | 2.92 | 2.99 | 191697 | 5673 | 1.62% |
| 2025-04-30 | 2.90 | 2.90 | 0.00 | 0.00% | 2.89 | 2.94 | 131237 | 3821 | 1.11% |
| 2025-04-29 | 2.88 | 2.90 | 0.00 | 0.00% | 2.88 | 2.94 | 131308 | 3820 | 1.11% |
| 2025-04-28 | 3.01 | 2.90 | -0.12 | -3.97% | 2.89 | 3.01 | 257117 | 7517 | 2.18% |
| 2025-04-25 | 3.05 | 3.02 | -0.02 | -0.66% | 3.01 | 3.06 | 176556 | 5349 | 1.49% |
| 2025-04-24 | 3.01 | 3.04 | 0.02 | 0.66% | 3.00 | 3.09 | 232810 | 7095 | 1.97% |