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 | 2.96 | 2.99 | 0.02 | 0.67% | 2.96 | 3.00 | 175113 | 5229 | 1.32% |
| 2025-07-31 | 3.00 | 2.97 | -0.04 | -1.33% | 2.96 | 3.05 | 262810 | 7874 | 1.98% |
| 2025-07-30 | 3.01 | 3.01 | 0.00 | 0.00% | 2.97 | 3.02 | 286028 | 8590 | 2.16% |
| 2025-07-29 | 3.04 | 3.01 | -0.03 | -0.99% | 2.97 | 3.04 | 279692 | 8377 | 2.11% |
| 2025-07-28 | 3.06 | 3.04 | -0.01 | -0.33% | 3.02 | 3.07 | 217543 | 6620 | 1.64% |
| 2025-07-25 | 3.07 | 3.05 | -0.02 | -0.65% | 3.03 | 3.07 | 228197 | 6955 | 1.72% |
| 2025-07-24 | 3.01 | 3.07 | 0.05 | 1.66% | 2.99 | 3.07 | 337577 | 10303 | 2.55% |
| 2025-07-23 | 3.08 | 3.02 | -0.08 | -2.58% | 3.01 | 3.11 | 412039 | 12579 | 3.11% |
| 2025-07-22 | 3.07 | 3.10 | 0.04 | 1.31% | 3.00 | 3.10 | 579188 | 17769 | 4.37% |
| 2025-07-21 | 2.97 | 3.06 | 0.09 | 3.03% | 2.97 | 3.08 | 454170 | 13739 | 3.43% |
| 2025-07-18 | 3.01 | 2.97 | -0.03 | -1.00% | 2.95 | 3.01 | 274984 | 8186 | 2.08% |
| 2025-07-17 | 3.00 | 3.00 | -0.01 | -0.33% | 2.98 | 3.03 | 245724 | 7378 | 1.85% |
| 2025-07-16 | 2.98 | 3.01 | 0.03 | 1.01% | 2.96 | 3.02 | 286085 | 8579 | 2.16% |
| 2025-07-15 | 3.05 | 2.98 | -0.06 | -1.97% | 2.95 | 3.05 | 362220 | 10805 | 2.73% |
| 2025-07-14 | 3.07 | 3.04 | -0.02 | -0.65% | 3.02 | 3.08 | 250944 | 7634 | 1.89% |
| 2025-07-11 | 3.08 | 3.06 | -0.02 | -0.65% | 3.02 | 3.09 | 436302 | 13316 | 3.29% |
| 2025-07-10 | 3.07 | 3.08 | 0.01 | 0.33% | 3.06 | 3.10 | 308345 | 9499 | 2.33% |
| 2025-07-09 | 3.11 | 3.07 | -0.05 | -1.60% | 3.07 | 3.12 | 348406 | 10740 | 2.63% |
| 2025-07-08 | 3.09 | 3.12 | 0.02 | 0.65% | 3.06 | 3.12 | 491831 | 15195 | 3.71% |
| 2025-07-07 | 3.07 | 3.10 | 0.01 | 0.32% | 3.06 | 3.11 | 446508 | 13778 | 3.37% |
| 2025-07-04 | 3.21 | 3.09 | -0.22 | -6.65% | 3.09 | 3.22 | 1052750 | 33081 | 7.95% |
| 2025-07-03 | 3.27 | 3.31 | 0.02 | 0.61% | 3.20 | 3.46 | 846159 | 28174 | 6.39% |
| 2025-07-02 | 3.26 | 3.29 | -0.07 | -2.08% | 3.24 | 3.37 | 816649 | 26823 | 6.16% |
| 2025-07-01 | 3.20 | 3.36 | 0.16 | 5.00% | 3.16 | 3.59 | 1615406 | 54463 | 12.19% |
| 2025-06-30 | 3.23 | 3.20 | -0.16 | -4.76% | 3.18 | 3.32 | 1454490 | 46877 | 10.98% |
| 2025-06-27 | 3.26 | 3.36 | 0.30 | 9.80% | 3.26 | 3.65 | 2183626 | 75213 | 16.48% |
| 2025-06-26 | 2.99 | 3.06 | 0.08 | 2.68% | 2.96 | 3.15 | 840530 | 25679 | 6.34% |
| 2025-06-25 | 2.97 | 2.98 | 0.01 | 0.34% | 2.93 | 3.01 | 474360 | 14071 | 3.58% |
| 2025-06-24 | 2.96 | 2.97 | -0.05 | -1.66% | 2.92 | 3.00 | 619460 | 18353 | 4.68% |
| 2025-06-23 | 2.83 | 3.02 | 0.22 | 7.86% | 2.80 | 3.08 | 806964 | 23702 | 6.09% |
| 2025-06-20 | 2.87 | 2.80 | -0.11 | -3.78% | 2.80 | 2.87 | 357519 | 10097 | 2.70% |
| 2025-06-19 | 2.88 | 2.91 | 0.03 | 1.04% | 2.79 | 2.97 | 577569 | 16647 | 4.36% |
| 2025-06-18 | 2.94 | 2.88 | -0.06 | -2.04% | 2.87 | 3.00 | 424277 | 12354 | 3.20% |
| 2025-06-17 | 2.90 | 2.94 | 0.01 | 0.34% | 2.86 | 2.98 | 564321 | 16445 | 4.26% |
| 2025-06-16 | 3.00 | 2.93 | 0.00 | 0.00% | 2.92 | 3.09 | 874308 | 26317 | 6.60% |
| 2025-06-13 | 2.90 | 2.93 | 0.04 | 1.38% | 2.87 | 2.99 | 864270 | 25433 | 6.52% |
| 2025-06-12 | 2.84 | 2.89 | 0.04 | 1.40% | 2.81 | 2.92 | 543272 | 15629 | 4.10% |
| 2025-06-11 | 2.76 | 2.85 | 0.10 | 3.64% | 2.75 | 2.98 | 781432 | 22587 | 5.90% |
| 2025-06-10 | 2.85 | 2.75 | -0.06 | -2.14% | 2.70 | 2.87 | 369243 | 10208 | 2.79% |
| 2025-06-09 | 2.73 | 2.81 | 0.08 | 2.93% | 2.72 | 2.83 | 438377 | 12204 | 3.31% |
| 2025-06-06 | 2.74 | 2.73 | -0.01 | -0.36% | 2.70 | 2.75 | 177855 | 4840 | 1.34% |
| 2025-06-05 | 2.74 | 2.74 | 0.00 | 0.00% | 2.69 | 2.75 | 225256 | 6133 | 1.70% |
| 2025-06-04 | 2.73 | 2.74 | 0.01 | 0.37% | 2.72 | 2.78 | 182327 | 5002 | 1.38% |
| 2025-06-03 | 2.73 | 2.73 | 0.00 | 0.00% | 2.70 | 2.77 | 160750 | 4404 | 1.21% |
| 2025-05-30 | 2.80 | 2.73 | -0.08 | -2.85% | 2.71 | 2.81 | 210084 | 5774 | 1.59% |
| 2025-05-29 | 2.71 | 2.81 | 0.09 | 3.31% | 2.70 | 2.83 | 294651 | 8235 | 2.22% |
| 2025-05-28 | 2.74 | 2.72 | -0.02 | -0.73% | 2.71 | 2.79 | 147009 | 4023 | 1.11% |
| 2025-05-27 | 2.77 | 2.74 | -0.01 | -0.36% | 2.71 | 2.77 | 160798 | 4408 | 1.21% |
| 2025-05-26 | 2.70 | 2.75 | 0.05 | 1.85% | 2.68 | 2.77 | 195011 | 5349 | 1.47% |
| 2025-05-23 | 2.75 | 2.70 | -0.06 | -2.17% | 2.68 | 2.78 | 191418 | 5228 | 1.44% |
| 2025-05-22 | 2.79 | 2.76 | -0.04 | -1.43% | 2.75 | 2.84 | 174913 | 4862 | 1.32% |
| 2025-05-21 | 2.85 | 2.80 | -0.07 | -2.44% | 2.79 | 2.86 | 205272 | 5769 | 1.55% |
| 2025-05-20 | 2.83 | 2.87 | 0.04 | 1.41% | 2.80 | 2.87 | 197779 | 5635 | 1.49% |
| 2025-05-19 | 2.78 | 2.83 | 0.05 | 1.80% | 2.78 | 2.86 | 216597 | 6124 | 1.63% |
| 2025-05-16 | 2.76 | 2.78 | 0.01 | 0.36% | 2.76 | 2.82 | 143667 | 4009 | 1.08% |
| 2025-05-15 | 2.84 | 2.77 | -0.08 | -2.81% | 2.77 | 2.84 | 190683 | 5328 | 1.44% |
| 2025-05-14 | 2.84 | 2.85 | 0.00 | 0.00% | 2.80 | 2.87 | 239957 | 6798 | 1.81% |
| 2025-05-13 | 2.91 | 2.85 | -0.02 | -0.70% | 2.83 | 2.92 | 222667 | 6384 | 1.68% |
| 2025-05-12 | 2.85 | 2.87 | 0.04 | 1.41% | 2.84 | 2.89 | 200338 | 5737 | 1.51% |
| 2025-05-09 | 2.94 | 2.83 | -0.09 | -3.08% | 2.83 | 2.95 | 268551 | 7677 | 2.03% |
| 2025-05-08 | 2.83 | 2.92 | 0.09 | 3.18% | 2.81 | 2.93 | 375413 | 10895 | 2.83% |
| 2025-05-07 | 2.84 | 2.83 | 0.04 | 1.43% | 2.79 | 2.85 | 287499 | 8106 | 2.17% |
| 2025-05-06 | 2.70 | 2.79 | 0.12 | 4.49% | 2.70 | 2.80 | 268732 | 7405 | 2.03% |
| 2025-04-30 | 2.61 | 2.67 | 0.05 | 1.91% | 2.61 | 2.69 | 195769 | 5224 | 1.48% |
| 2025-04-29 | 2.59 | 2.62 | 0.04 | 1.55% | 2.56 | 2.65 | 181569 | 4761 | 1.37% |
| 2025-04-28 | 2.62 | 2.58 | -0.05 | -1.90% | 2.57 | 2.63 | 148065 | 3828 | 1.12% |
| 2025-04-25 | 2.63 | 2.63 | 0.02 | 0.77% | 2.60 | 2.66 | 184213 | 4843 | 1.39% |
| 2025-04-24 | 2.69 | 2.61 | -0.08 | -2.97% | 2.60 | 2.69 | 213759 | 5627 | 1.61% |