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 | 3.29 | 3.32 | 0.04 | 1.22% | 3.29 | 3.34 | 210412 | 6975 | 4.95% |
| 2025-07-31 | 3.36 | 3.28 | -0.08 | -2.38% | 3.27 | 3.40 | 306113 | 10191 | 7.19% |
| 2025-07-30 | 3.36 | 3.36 | -0.03 | -0.88% | 3.31 | 3.39 | 249331 | 8360 | 5.86% |
| 2025-07-29 | 3.39 | 3.39 | 0.00 | 0.00% | 3.30 | 3.44 | 350025 | 11724 | 8.23% |
| 2025-07-28 | 3.29 | 3.39 | 0.06 | 1.80% | 3.28 | 3.40 | 581069 | 19429 | 13.66% |
| 2025-07-25 | 3.40 | 3.33 | -0.51 | -13.28% | 3.28 | 3.52 | 969034 | 32565 | 22.78% |
| 2025-07-24 | 3.82 | 3.84 | 0.03 | 0.79% | 3.80 | 3.87 | 212851 | 8179 | 5.00% |
| 2025-07-23 | 3.86 | 3.81 | -0.05 | -1.30% | 3.80 | 3.91 | 237601 | 9134 | 5.58% |
| 2025-07-22 | 3.88 | 3.86 | -0.02 | -0.52% | 3.83 | 3.90 | 235650 | 9104 | 5.54% |
| 2025-07-21 | 3.78 | 3.88 | 0.11 | 2.92% | 3.76 | 3.88 | 274592 | 10518 | 6.45% |
| 2025-07-18 | 3.81 | 3.77 | -0.03 | -0.79% | 3.74 | 3.83 | 223068 | 8400 | 5.24% |
| 2025-07-17 | 3.74 | 3.80 | 0.06 | 1.60% | 3.73 | 3.91 | 339918 | 13017 | 7.99% |
| 2025-07-16 | 3.70 | 3.74 | 0.05 | 1.36% | 3.66 | 3.74 | 164783 | 6123 | 3.87% |
| 2025-07-15 | 3.78 | 3.69 | -0.09 | -2.38% | 3.65 | 3.79 | 219915 | 8138 | 5.17% |
| 2025-07-14 | 3.83 | 3.78 | -0.05 | -1.31% | 3.72 | 3.86 | 326944 | 12360 | 7.68% |
| 2025-07-11 | 3.81 | 3.83 | 0.01 | 0.26% | 3.77 | 3.87 | 215419 | 8250 | 5.06% |
| 2025-07-10 | 3.78 | 3.82 | 0.02 | 0.53% | 3.76 | 3.83 | 184558 | 7011 | 4.34% |
| 2025-07-09 | 3.83 | 3.80 | -0.04 | -1.04% | 3.79 | 3.88 | 242840 | 9286 | 5.71% |
| 2025-07-08 | 3.83 | 3.84 | 0.01 | 0.26% | 3.78 | 3.85 | 190064 | 7258 | 4.47% |
| 2025-07-07 | 3.79 | 3.83 | 0.03 | 0.79% | 3.74 | 3.83 | 219045 | 8303 | 5.15% |
| 2025-07-04 | 3.90 | 3.80 | -0.09 | -2.31% | 3.78 | 3.92 | 205151 | 7854 | 4.82% |
| 2025-07-03 | 3.80 | 3.89 | 0.09 | 2.37% | 3.80 | 3.90 | 292374 | 11295 | 6.87% |
| 2025-07-02 | 3.85 | 3.80 | -0.06 | -1.55% | 3.78 | 3.87 | 223267 | 8530 | 5.25% |
| 2025-07-01 | 3.82 | 3.86 | 0.06 | 1.58% | 3.80 | 3.87 | 304864 | 11710 | 7.17% |
| 2025-06-30 | 3.79 | 3.80 | 0.02 | 0.53% | 3.76 | 3.80 | 185652 | 7029 | 4.36% |
| 2025-06-27 | 3.73 | 3.78 | 0.06 | 1.61% | 3.73 | 3.82 | 262209 | 9901 | 6.16% |
| 2025-06-26 | 3.74 | 3.72 | -0.02 | -0.53% | 3.69 | 3.77 | 183472 | 6844 | 4.31% |
| 2025-06-25 | 3.74 | 3.74 | 0.00 | 0.00% | 3.70 | 3.80 | 257979 | 9654 | 6.06% |
| 2025-06-24 | 3.67 | 3.74 | 0.08 | 2.19% | 3.67 | 3.78 | 234780 | 8760 | 5.52% |
| 2025-06-23 | 3.53 | 3.66 | 0.08 | 2.23% | 3.49 | 3.69 | 208449 | 7524 | 4.90% |
| 2025-06-20 | 3.61 | 3.58 | -0.01 | -0.28% | 3.55 | 3.65 | 163464 | 5877 | 3.84% |
| 2025-06-19 | 3.67 | 3.59 | -0.08 | -2.18% | 3.58 | 3.69 | 248379 | 9000 | 5.84% |
| 2025-06-18 | 3.76 | 3.67 | -0.09 | -2.39% | 3.67 | 3.77 | 242224 | 8966 | 5.69% |
| 2025-06-17 | 3.65 | 3.76 | 0.11 | 3.01% | 3.65 | 3.79 | 418701 | 15676 | 9.84% |
| 2025-06-16 | 3.60 | 3.65 | 0.05 | 1.39% | 3.58 | 3.68 | 212433 | 7743 | 4.99% |
| 2025-06-13 | 3.68 | 3.60 | -0.10 | -2.70% | 3.58 | 3.69 | 304471 | 11003 | 7.16% |
| 2025-06-12 | 3.75 | 3.70 | -0.05 | -1.33% | 3.68 | 3.78 | 288519 | 10737 | 6.78% |
| 2025-06-11 | 3.76 | 3.75 | 0.00 | 0.00% | 3.73 | 3.82 | 312559 | 11777 | 7.35% |
| 2025-06-10 | 3.84 | 3.75 | -0.12 | -3.10% | 3.70 | 3.87 | 531121 | 20029 | 12.48% |
| 2025-06-09 | 3.88 | 3.87 | -0.04 | -1.02% | 3.83 | 3.92 | 525837 | 20327 | 12.36% |
| 2025-06-06 | 3.87 | 3.91 | 0.00 | 0.00% | 3.83 | 4.07 | 649850 | 25513 | 15.27% |
| 2025-06-05 | 3.97 | 3.91 | -0.30 | -7.13% | 3.81 | 4.02 | 1131358 | 44290 | 26.59% |
| 2025-06-04 | 3.69 | 4.21 | 0.56 | 15.34% | 3.69 | 4.38 | 1551118 | 65136 | 36.46% |
| 2025-06-03 | 3.70 | 3.65 | 0.10 | 2.82% | 3.63 | 3.86 | 522797 | 19585 | 12.29% |
| 2025-05-29 | 3.56 | 3.55 | 0.01 | 0.28% | 3.49 | 3.60 | 75372 | 2673 | 1.77% |
| 2025-05-28 | 3.60 | 3.54 | -0.04 | -1.12% | 3.50 | 3.62 | 91504 | 3266 | 2.15% |
| 2025-05-27 | 3.50 | 3.58 | 0.06 | 1.70% | 3.50 | 3.61 | 79830 | 2853 | 1.88% |
| 2025-05-26 | 3.52 | 3.52 | -0.01 | -0.28% | 3.48 | 3.60 | 81725 | 2889 | 1.92% |
| 2025-05-23 | 3.57 | 3.53 | -0.06 | -1.67% | 3.46 | 3.59 | 113963 | 4026 | 2.68% |
| 2025-05-22 | 3.69 | 3.59 | -0.11 | -2.97% | 3.59 | 3.69 | 97134 | 3531 | 2.28% |
| 2025-05-21 | 3.68 | 3.70 | 0.02 | 0.54% | 3.58 | 3.70 | 126967 | 4623 | 2.98% |
| 2025-05-20 | 3.78 | 3.68 | -0.09 | -2.39% | 3.63 | 3.79 | 163801 | 6048 | 3.85% |
| 2025-05-19 | 3.69 | 3.77 | 0.11 | 3.01% | 3.63 | 3.79 | 165134 | 6122 | 3.88% |
| 2025-05-16 | 3.58 | 3.66 | 0.06 | 1.67% | 3.55 | 3.71 | 178988 | 6511 | 4.21% |
| 2025-05-15 | 3.55 | 3.60 | 0.08 | 2.27% | 3.53 | 3.65 | 171656 | 6182 | 4.03% |
| 2025-05-14 | 3.56 | 3.52 | -0.05 | -1.40% | 3.47 | 3.57 | 141854 | 4978 | 3.33% |
| 2025-05-13 | 3.52 | 3.57 | 0.06 | 1.71% | 3.50 | 3.63 | 158286 | 5651 | 3.72% |
| 2025-05-12 | 3.52 | 3.51 | 0.06 | 1.74% | 3.44 | 3.59 | 141970 | 4990 | 3.34% |
| 2025-05-09 | 3.55 | 3.45 | -0.08 | -2.27% | 3.44 | 3.72 | 261941 | 9376 | 6.16% |
| 2025-05-08 | 3.45 | 3.53 | 0.10 | 2.92% | 3.41 | 3.59 | 199428 | 7008 | 4.69% |
| 2025-05-07 | 3.43 | 3.43 | 0.01 | 0.29% | 3.41 | 3.55 | 226110 | 7810 | 5.31% |
| 2025-05-06 | 3.20 | 3.42 | 0.24 | 7.55% | 3.10 | 3.45 | 288483 | 9384 | 6.78% |
| 2025-04-30 | 3.06 | 3.18 | 0.16 | 5.30% | 3.00 | 3.22 | 250347 | 7840 | 5.88% |
| 2025-04-29 | 2.99 | 3.02 | 0.22 | 7.86% | 2.93 | 3.07 | 277108 | 8297 | 6.66% |
| 2025-04-28 | 2.78 | 2.80 | 0.03 | 1.08% | 2.62 | 2.83 | 121475 | 3287 | 2.92% |
| 2025-04-25 | 2.76 | 2.77 | 0.00 | 0.00% | 2.74 | 2.81 | 68133 | 1895 | 1.64% |
| 2025-04-24 | 2.87 | 2.77 | -0.10 | -3.48% | 2.72 | 2.89 | 124389 | 3485 | 2.99% |