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 | 3.83 | 3.75 | -0.07 | -1.83% | 3.74 | 3.87 | 701958 | 26556 | 3.69% |
| 2025-07-31 | 3.75 | 3.82 | 0.02 | 0.53% | 3.72 | 3.92 | 1056692 | 40443 | 5.55% |
| 2025-07-30 | 3.74 | 3.80 | 0.06 | 1.60% | 3.70 | 3.88 | 812165 | 30782 | 4.27% |
| 2025-07-29 | 3.77 | 3.74 | 0.00 | 0.00% | 3.69 | 3.82 | 453800 | 16988 | 2.38% |
| 2025-07-28 | 3.76 | 3.74 | -0.01 | -0.27% | 3.72 | 3.76 | 302416 | 11304 | 1.59% |
| 2025-07-25 | 3.84 | 3.75 | -0.08 | -2.09% | 3.74 | 3.86 | 455917 | 17167 | 2.39% |
| 2025-07-24 | 3.79 | 3.83 | 0.04 | 1.06% | 3.77 | 3.84 | 473850 | 18060 | 2.49% |
| 2025-07-23 | 3.90 | 3.79 | -0.10 | -2.57% | 3.77 | 3.93 | 738588 | 28328 | 3.88% |
| 2025-07-22 | 3.90 | 3.89 | 0.10 | 2.64% | 3.77 | 3.94 | 1091310 | 42041 | 5.73% |
| 2025-07-21 | 3.62 | 3.79 | 0.19 | 5.28% | 3.61 | 3.81 | 1082877 | 40624 | 5.69% |
| 2025-07-18 | 3.60 | 3.60 | 0.00 | 0.00% | 3.56 | 3.61 | 239809 | 8597 | 1.26% |
| 2025-07-17 | 3.58 | 3.60 | -0.01 | -0.28% | 3.57 | 3.60 | 229617 | 8238 | 1.21% |
| 2025-07-16 | 3.60 | 3.61 | 0.01 | 0.28% | 3.58 | 3.65 | 279772 | 10089 | 1.47% |
| 2025-07-15 | 3.65 | 3.60 | -0.06 | -1.64% | 3.58 | 3.68 | 441925 | 15989 | 2.32% |
| 2025-07-14 | 3.58 | 3.66 | 0.07 | 1.95% | 3.57 | 3.71 | 588449 | 21551 | 3.09% |
| 2025-07-11 | 3.58 | 3.59 | 0.01 | 0.28% | 3.55 | 3.60 | 326106 | 11677 | 1.71% |
| 2025-07-10 | 3.53 | 3.58 | 0.05 | 1.42% | 3.53 | 3.62 | 468340 | 16793 | 2.46% |
| 2025-07-09 | 3.55 | 3.53 | -0.02 | -0.56% | 3.52 | 3.57 | 325827 | 11538 | 1.71% |
| 2025-07-08 | 3.49 | 3.55 | 0.06 | 1.72% | 3.48 | 3.55 | 437968 | 15419 | 2.30% |
| 2025-07-07 | 3.45 | 3.49 | 0.02 | 0.58% | 3.44 | 3.49 | 229641 | 7971 | 1.21% |
| 2025-07-04 | 3.51 | 3.47 | -0.05 | -1.42% | 3.46 | 3.52 | 309233 | 10792 | 1.62% |
| 2025-07-03 | 3.50 | 3.52 | 0.02 | 0.57% | 3.49 | 3.53 | 242915 | 8519 | 1.28% |
| 2025-07-02 | 3.51 | 3.50 | -0.03 | -0.85% | 3.47 | 3.53 | 303575 | 10619 | 1.59% |
| 2025-07-01 | 3.49 | 3.53 | 0.03 | 0.86% | 3.48 | 3.54 | 382480 | 13437 | 2.01% |
| 2025-06-30 | 3.49 | 3.50 | 0.03 | 0.86% | 3.47 | 3.51 | 279859 | 9761 | 1.47% |
| 2025-06-27 | 3.46 | 3.47 | 0.02 | 0.58% | 3.45 | 3.52 | 388154 | 13538 | 2.04% |
| 2025-06-26 | 3.48 | 3.45 | -0.03 | -0.86% | 3.44 | 3.49 | 350155 | 12134 | 1.84% |
| 2025-06-25 | 3.45 | 3.48 | 0.03 | 0.87% | 3.43 | 3.48 | 353777 | 12228 | 1.86% |
| 2025-06-24 | 3.40 | 3.45 | 0.05 | 1.47% | 3.39 | 3.45 | 362608 | 12438 | 1.90% |
| 2025-06-23 | 3.34 | 3.40 | 0.01 | 0.29% | 3.31 | 3.41 | 356899 | 12043 | 1.87% |
| 2025-06-20 | 3.29 | 3.39 | 0.09 | 2.73% | 3.27 | 3.48 | 453209 | 15227 | 2.38% |
| 2025-06-19 | 3.37 | 3.30 | -0.08 | -2.37% | 3.28 | 3.39 | 295354 | 9818 | 1.55% |
| 2025-06-18 | 3.40 | 3.38 | -0.03 | -0.88% | 3.36 | 3.41 | 193404 | 6539 | 1.02% |
| 2025-06-17 | 3.40 | 3.41 | 0.02 | 0.59% | 3.36 | 3.41 | 223661 | 7573 | 1.17% |
| 2025-06-16 | 3.37 | 3.39 | -0.01 | -0.29% | 3.37 | 3.42 | 284418 | 9626 | 1.49% |
| 2025-06-13 | 3.48 | 3.40 | -0.10 | -2.86% | 3.38 | 3.49 | 404964 | 13844 | 2.13% |
| 2025-06-12 | 3.45 | 3.50 | 0.06 | 1.74% | 3.43 | 3.52 | 451547 | 15735 | 2.37% |
| 2025-06-11 | 3.42 | 3.44 | 0.03 | 0.88% | 3.40 | 3.47 | 359614 | 12398 | 1.89% |
| 2025-06-10 | 3.46 | 3.41 | -0.05 | -1.45% | 3.36 | 3.47 | 344360 | 11729 | 1.81% |
| 2025-06-09 | 3.41 | 3.46 | 0.08 | 2.37% | 3.39 | 3.48 | 371168 | 12777 | 1.95% |
| 2025-06-06 | 3.41 | 3.38 | -0.03 | -0.88% | 3.37 | 3.42 | 230788 | 7824 | 1.21% |
| 2025-06-05 | 3.39 | 3.41 | 0.02 | 0.59% | 3.35 | 3.43 | 295827 | 10051 | 1.55% |
| 2025-06-04 | 3.34 | 3.39 | 0.02 | 0.59% | 3.34 | 3.41 | 253420 | 8587 | 1.33% |
| 2025-06-03 | 3.35 | 3.37 | -0.01 | -0.30% | 3.34 | 3.40 | 218132 | 7356 | 1.15% |
| 2025-05-30 | 3.48 | 3.38 | -0.10 | -2.87% | 3.37 | 3.48 | 359291 | 12227 | 1.89% |
| 2025-05-29 | 3.40 | 3.48 | 0.08 | 2.35% | 3.38 | 3.50 | 369897 | 12801 | 1.94% |
| 2025-05-28 | 3.39 | 3.40 | 0.02 | 0.59% | 3.38 | 3.47 | 325133 | 11147 | 1.71% |
| 2025-05-27 | 3.39 | 3.38 | -0.02 | -0.59% | 3.33 | 3.40 | 277985 | 9353 | 1.46% |
| 2025-05-26 | 3.38 | 3.40 | -0.01 | -0.29% | 3.37 | 3.43 | 289722 | 9841 | 1.52% |
| 2025-05-23 | 3.48 | 3.41 | -0.08 | -2.29% | 3.40 | 3.51 | 332051 | 11506 | 1.74% |
| 2025-05-22 | 3.57 | 3.49 | -0.10 | -2.79% | 3.49 | 3.62 | 376982 | 13393 | 1.98% |
| 2025-05-21 | 3.65 | 3.59 | -0.04 | -1.10% | 3.57 | 3.65 | 375729 | 13523 | 1.97% |
| 2025-05-20 | 3.57 | 3.63 | 0.06 | 1.68% | 3.54 | 3.63 | 356089 | 12793 | 1.87% |
| 2025-05-19 | 3.50 | 3.57 | 0.06 | 1.71% | 3.48 | 3.59 | 380834 | 13501 | 2.00% |
| 2025-05-16 | 3.50 | 3.51 | 0.00 | 0.00% | 3.48 | 3.54 | 282109 | 9914 | 1.48% |
| 2025-05-15 | 3.60 | 3.51 | -0.10 | -2.77% | 3.50 | 3.61 | 366118 | 12976 | 1.92% |
| 2025-05-14 | 3.58 | 3.61 | 0.02 | 0.56% | 3.56 | 3.63 | 372305 | 13390 | 1.96% |
| 2025-05-13 | 3.65 | 3.59 | -0.02 | -0.55% | 3.57 | 3.68 | 416019 | 15074 | 2.18% |
| 2025-05-12 | 3.62 | 3.61 | 0.02 | 0.56% | 3.59 | 3.64 | 373438 | 13490 | 1.96% |
| 2025-05-09 | 3.66 | 3.59 | -0.08 | -2.18% | 3.58 | 3.67 | 382090 | 13763 | 2.01% |
| 2025-05-08 | 3.63 | 3.67 | 0.02 | 0.55% | 3.61 | 3.69 | 435884 | 15952 | 2.29% |
| 2025-05-07 | 3.60 | 3.65 | 0.07 | 1.96% | 3.55 | 3.70 | 690597 | 24980 | 3.63% |
| 2025-05-06 | 3.51 | 3.58 | 0.11 | 3.17% | 3.49 | 3.58 | 511415 | 18115 | 2.69% |
| 2025-04-30 | 3.46 | 3.47 | 0.03 | 0.87% | 3.45 | 3.53 | 257182 | 8993 | 1.35% |
| 2025-04-29 | 3.40 | 3.44 | 0.02 | 0.58% | 3.37 | 3.47 | 317584 | 10883 | 1.67% |
| 2025-04-28 | 3.49 | 3.42 | -0.08 | -2.29% | 3.41 | 3.52 | 295288 | 10186 | 1.55% |
| 2025-04-25 | 3.50 | 3.50 | 0.00 | 0.00% | 3.46 | 3.53 | 270832 | 9491 | 1.42% |
| 2025-04-24 | 3.60 | 3.50 | -0.10 | -2.78% | 3.49 | 3.60 | 443218 | 15677 | 2.33% |