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 | 3.48 | 3.46 | -0.02 | -0.57% | 3.46 | 3.50 | 184174 | 6395 | 0.67% |
| 2025-07-31 | 3.52 | 3.48 | -0.03 | -0.85% | 3.47 | 3.52 | 275248 | 9593 | 1.00% |
| 2025-07-30 | 3.49 | 3.51 | 0.01 | 0.29% | 3.49 | 3.53 | 225790 | 7932 | 0.82% |
| 2025-07-29 | 3.51 | 3.50 | -0.02 | -0.57% | 3.49 | 3.52 | 253574 | 8874 | 0.92% |
| 2025-07-28 | 3.56 | 3.52 | -0.04 | -1.12% | 3.51 | 3.56 | 326279 | 11513 | 1.19% |
| 2025-07-25 | 3.59 | 3.56 | -0.03 | -0.84% | 3.55 | 3.60 | 218998 | 7825 | 0.80% |
| 2025-07-24 | 3.58 | 3.59 | 0.00 | 0.00% | 3.57 | 3.59 | 219986 | 7876 | 0.80% |
| 2025-07-23 | 3.57 | 3.59 | 0.02 | 0.56% | 3.57 | 3.62 | 437535 | 15740 | 1.59% |
| 2025-07-22 | 3.54 | 3.57 | 0.03 | 0.85% | 3.52 | 3.57 | 320642 | 11373 | 1.17% |
| 2025-07-21 | 3.50 | 3.54 | 0.04 | 1.14% | 3.49 | 3.55 | 343084 | 12119 | 1.25% |
| 2025-07-18 | 3.49 | 3.50 | 0.01 | 0.29% | 3.48 | 3.50 | 180672 | 6309 | 0.66% |
| 2025-07-17 | 3.51 | 3.49 | -0.02 | -0.57% | 3.48 | 3.52 | 270260 | 9445 | 0.98% |
| 2025-07-16 | 3.53 | 3.51 | -0.02 | -0.57% | 3.50 | 3.54 | 260328 | 9162 | 0.95% |
| 2025-07-15 | 3.58 | 3.53 | -0.04 | -1.12% | 3.52 | 3.59 | 311370 | 11043 | 1.13% |
| 2025-07-14 | 3.58 | 3.57 | 0.00 | 0.00% | 3.57 | 3.60 | 306082 | 10969 | 1.12% |
| 2025-07-11 | 3.58 | 3.57 | 0.00 | 0.00% | 3.56 | 3.59 | 274181 | 9802 | 1.00% |
| 2025-07-10 | 3.60 | 3.62 | 0.03 | 0.84% | 3.59 | 3.63 | 319408 | 11551 | 1.16% |
| 2025-07-09 | 3.59 | 3.59 | 0.00 | 0.00% | 3.59 | 3.61 | 201723 | 7261 | 0.74% |
| 2025-07-08 | 3.60 | 3.59 | -0.01 | -0.28% | 3.59 | 3.62 | 217505 | 7825 | 0.79% |
| 2025-07-07 | 3.58 | 3.60 | 0.02 | 0.56% | 3.57 | 3.60 | 207666 | 7447 | 0.76% |
| 2025-07-04 | 3.56 | 3.58 | 0.01 | 0.28% | 3.56 | 3.60 | 245888 | 8821 | 0.90% |
| 2025-07-03 | 3.56 | 3.57 | 0.00 | 0.00% | 3.56 | 3.58 | 145607 | 5193 | 0.53% |
| 2025-07-02 | 3.55 | 3.57 | 0.02 | 0.56% | 3.54 | 3.57 | 161993 | 5768 | 0.59% |
| 2025-07-01 | 3.54 | 3.55 | 0.01 | 0.28% | 3.53 | 3.55 | 242152 | 8573 | 0.88% |
| 2025-06-30 | 3.55 | 3.54 | -0.01 | -0.28% | 3.53 | 3.56 | 202522 | 7174 | 0.74% |
| 2025-06-27 | 3.57 | 3.55 | -0.02 | -0.56% | 3.55 | 3.59 | 266684 | 9512 | 0.97% |
| 2025-06-26 | 3.60 | 3.57 | -0.02 | -0.56% | 3.57 | 3.60 | 175013 | 6270 | 0.64% |
| 2025-06-25 | 3.60 | 3.59 | -0.01 | -0.28% | 3.57 | 3.60 | 250399 | 8981 | 0.91% |
| 2025-06-24 | 3.57 | 3.60 | 0.03 | 0.84% | 3.57 | 3.60 | 144286 | 5176 | 0.53% |
| 2025-06-23 | 3.58 | 3.57 | 0.00 | 0.00% | 3.56 | 3.59 | 130307 | 4655 | 0.47% |
| 2025-06-20 | 3.56 | 3.57 | 0.00 | 0.00% | 3.56 | 3.59 | 139922 | 5006 | 0.51% |
| 2025-06-19 | 3.60 | 3.57 | -0.03 | -0.83% | 3.56 | 3.60 | 159114 | 5694 | 0.58% |
| 2025-06-18 | 3.60 | 3.60 | -0.01 | -0.28% | 3.57 | 3.61 | 184947 | 6644 | 0.67% |
| 2025-06-17 | 3.59 | 3.61 | 0.01 | 0.28% | 3.58 | 3.61 | 214981 | 7726 | 0.78% |
| 2025-06-16 | 3.61 | 3.60 | -0.02 | -0.55% | 3.58 | 3.63 | 228898 | 8242 | 0.83% |
| 2025-06-13 | 3.63 | 3.62 | -0.01 | -0.28% | 3.61 | 3.65 | 274192 | 9958 | 1.00% |
| 2025-06-12 | 3.63 | 3.63 | 0.00 | 0.00% | 3.61 | 3.64 | 201355 | 7297 | 0.73% |
| 2025-06-11 | 3.62 | 3.63 | 0.01 | 0.28% | 3.60 | 3.65 | 235814 | 8566 | 0.86% |
| 2025-06-10 | 3.63 | 3.62 | 0.00 | 0.00% | 3.60 | 3.63 | 189109 | 6841 | 0.69% |
| 2025-06-09 | 3.63 | 3.62 | -0.01 | -0.28% | 3.61 | 3.64 | 205207 | 7430 | 0.75% |
| 2025-06-06 | 3.63 | 3.63 | 0.01 | 0.28% | 3.62 | 3.65 | 150875 | 5484 | 0.55% |
| 2025-06-05 | 3.64 | 3.62 | -0.02 | -0.55% | 3.62 | 3.65 | 171995 | 6244 | 0.63% |
| 2025-06-04 | 3.67 | 3.64 | -0.03 | -0.82% | 3.62 | 3.68 | 282126 | 10262 | 1.03% |
| 2025-06-03 | 3.67 | 3.67 | 0.00 | 0.00% | 3.65 | 3.71 | 402148 | 14807 | 1.47% |
| 2025-05-30 | 3.63 | 3.67 | 0.04 | 1.10% | 3.62 | 3.68 | 361118 | 13206 | 1.32% |
| 2025-05-29 | 3.57 | 3.63 | 0.05 | 1.40% | 3.57 | 3.63 | 248043 | 8954 | 0.90% |
| 2025-05-28 | 3.57 | 3.58 | 0.01 | 0.28% | 3.55 | 3.58 | 136970 | 4885 | 0.50% |
| 2025-05-27 | 3.58 | 3.57 | -0.01 | -0.28% | 3.55 | 3.60 | 165548 | 5921 | 0.60% |
| 2025-05-26 | 3.56 | 3.58 | 0.02 | 0.56% | 3.55 | 3.60 | 205272 | 7339 | 0.75% |
| 2025-05-23 | 3.65 | 3.56 | -0.09 | -2.47% | 3.56 | 3.66 | 427027 | 15431 | 1.56% |
| 2025-05-22 | 3.66 | 3.65 | -0.01 | -0.27% | 3.64 | 3.68 | 245880 | 8981 | 0.90% |
| 2025-05-21 | 3.64 | 3.66 | 0.01 | 0.27% | 3.64 | 3.68 | 252388 | 9237 | 0.92% |
| 2025-05-20 | 3.66 | 3.65 | 0.00 | 0.00% | 3.63 | 3.67 | 206216 | 7523 | 0.75% |
| 2025-05-19 | 3.62 | 3.65 | 0.03 | 0.83% | 3.62 | 3.67 | 264924 | 9677 | 0.97% |
| 2025-05-16 | 3.65 | 3.62 | -0.03 | -0.82% | 3.62 | 3.66 | 284137 | 10318 | 1.04% |
| 2025-05-15 | 3.67 | 3.65 | -0.03 | -0.82% | 3.64 | 3.70 | 318894 | 11685 | 1.16% |
| 2025-05-14 | 3.70 | 3.68 | -0.01 | -0.27% | 3.63 | 3.70 | 461596 | 16894 | 1.68% |
| 2025-05-13 | 3.73 | 3.69 | -0.02 | -0.54% | 3.68 | 3.73 | 283960 | 10496 | 1.03% |
| 2025-05-12 | 3.73 | 3.71 | -0.01 | -0.27% | 3.69 | 3.74 | 209502 | 7762 | 0.76% |
| 2025-05-09 | 3.69 | 3.72 | 0.04 | 1.09% | 3.69 | 3.73 | 239351 | 8877 | 0.87% |
| 2025-05-08 | 3.70 | 3.68 | -0.03 | -0.81% | 3.67 | 3.71 | 232118 | 8562 | 0.85% |
| 2025-05-07 | 3.69 | 3.71 | 0.03 | 0.82% | 3.68 | 3.74 | 352299 | 13062 | 1.28% |
| 2025-05-06 | 3.65 | 3.68 | 0.05 | 1.38% | 3.62 | 3.68 | 305326 | 11152 | 1.11% |
| 2025-04-30 | 3.67 | 3.63 | -0.01 | -0.27% | 3.63 | 3.70 | 293313 | 10710 | 1.07% |
| 2025-04-29 | 3.66 | 3.64 | -0.02 | -0.55% | 3.64 | 3.69 | 214098 | 7835 | 0.78% |
| 2025-04-28 | 3.65 | 3.66 | 0.01 | 0.27% | 3.63 | 3.68 | 281352 | 10292 | 1.03% |
| 2025-04-25 | 3.62 | 3.65 | 0.04 | 1.11% | 3.60 | 3.65 | 254286 | 9232 | 0.93% |
| 2025-04-24 | 3.63 | 3.61 | -0.01 | -0.28% | 3.60 | 3.64 | 255787 | 9260 | 0.93% |