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 | 3.10 | 3.16 | 0.08 | 2.60% | 3.09 | 3.19 | 542466 | 16991 | 1.45% |
| 2025-07-31 | 3.13 | 3.08 | -0.06 | -1.91% | 3.06 | 3.14 | 408044 | 12596 | 1.09% |
| 2025-07-30 | 3.14 | 3.14 | 0.01 | 0.32% | 3.11 | 3.17 | 377906 | 11883 | 1.01% |
| 2025-07-29 | 3.14 | 3.13 | -0.02 | -0.63% | 3.09 | 3.16 | 467896 | 14601 | 1.25% |
| 2025-07-28 | 3.14 | 3.15 | 0.00 | 0.00% | 3.13 | 3.17 | 530200 | 16701 | 1.42% |
| 2025-07-25 | 3.23 | 3.15 | -0.07 | -2.17% | 3.12 | 3.25 | 809284 | 25693 | 2.16% |
| 2025-07-24 | 3.12 | 3.22 | 0.10 | 3.21% | 3.10 | 3.27 | 860599 | 27526 | 2.30% |
| 2025-07-23 | 3.12 | 3.12 | 0.00 | 0.00% | 3.10 | 3.17 | 608101 | 19086 | 1.62% |
| 2025-07-22 | 3.05 | 3.12 | 0.07 | 2.30% | 3.03 | 3.12 | 653332 | 20176 | 1.74% |
| 2025-07-21 | 3.05 | 3.05 | 0.00 | 0.00% | 3.04 | 3.08 | 419564 | 12825 | 1.12% |
| 2025-07-18 | 3.04 | 3.05 | 0.02 | 0.66% | 3.03 | 3.07 | 403313 | 12290 | 1.08% |
| 2025-07-17 | 3.06 | 3.03 | -0.03 | -0.98% | 3.01 | 3.06 | 413545 | 12541 | 1.10% |
| 2025-07-16 | 3.10 | 3.06 | -0.07 | -2.24% | 3.03 | 3.14 | 766622 | 23553 | 2.05% |
| 2025-07-15 | 3.11 | 3.13 | 0.10 | 3.30% | 3.05 | 3.19 | 1275229 | 39826 | 3.41% |
| 2025-07-14 | 3.09 | 3.03 | 0.12 | 4.12% | 3.02 | 3.15 | 1555456 | 47791 | 4.15% |
| 2025-07-11 | 2.89 | 2.91 | 0.02 | 0.69% | 2.88 | 2.92 | 447632 | 12991 | 1.20% |
| 2025-07-10 | 2.84 | 2.89 | 0.04 | 1.40% | 2.84 | 2.90 | 421006 | 12141 | 1.12% |
| 2025-07-09 | 2.84 | 2.85 | 0.01 | 0.35% | 2.83 | 2.86 | 266022 | 7579 | 0.71% |
| 2025-07-08 | 2.82 | 2.84 | 0.02 | 0.71% | 2.80 | 2.84 | 291360 | 8237 | 0.78% |
| 2025-07-07 | 2.77 | 2.82 | 0.05 | 1.81% | 2.76 | 2.84 | 391749 | 10981 | 1.05% |
| 2025-07-04 | 2.78 | 2.77 | -0.02 | -0.72% | 2.77 | 2.82 | 330636 | 9225 | 0.88% |
| 2025-07-03 | 2.80 | 2.79 | -0.01 | -0.36% | 2.78 | 2.81 | 229009 | 6393 | 0.61% |
| 2025-07-02 | 2.78 | 2.80 | 0.03 | 1.08% | 2.77 | 2.81 | 357200 | 9968 | 0.95% |
| 2025-07-01 | 2.76 | 2.77 | 0.01 | 0.36% | 2.74 | 2.78 | 322198 | 8894 | 0.86% |
| 2025-06-30 | 2.78 | 2.76 | -0.02 | -0.72% | 2.76 | 2.79 | 253477 | 7017 | 0.68% |
| 2025-06-27 | 2.78 | 2.78 | 0.01 | 0.36% | 2.76 | 2.81 | 284401 | 7918 | 0.76% |
| 2025-06-26 | 2.79 | 2.77 | -0.02 | -0.72% | 2.76 | 2.79 | 301165 | 8362 | 0.80% |
| 2025-06-25 | 2.78 | 2.79 | 0.02 | 0.72% | 2.75 | 2.80 | 324430 | 9004 | 0.87% |
| 2025-06-24 | 2.76 | 2.77 | 0.00 | 0.00% | 2.72 | 2.80 | 391077 | 10824 | 1.04% |
| 2025-06-23 | 2.76 | 2.77 | 0.02 | 0.73% | 2.75 | 2.81 | 388205 | 10778 | 1.04% |
| 2025-06-20 | 2.71 | 2.75 | 0.04 | 1.48% | 2.68 | 2.78 | 415442 | 11358 | 1.11% |
| 2025-06-19 | 2.78 | 2.71 | -0.08 | -2.87% | 2.69 | 2.79 | 373109 | 10144 | 1.00% |
| 2025-06-18 | 2.77 | 2.79 | 0.02 | 0.72% | 2.76 | 2.81 | 433652 | 12096 | 1.16% |
| 2025-06-17 | 2.71 | 2.77 | 0.06 | 2.21% | 2.69 | 2.77 | 379262 | 10360 | 1.01% |
| 2025-06-16 | 2.70 | 2.71 | 0.01 | 0.37% | 2.69 | 2.72 | 202276 | 5468 | 0.54% |
| 2025-06-13 | 2.74 | 2.70 | -0.04 | -1.46% | 2.68 | 2.75 | 350558 | 9497 | 0.94% |
| 2025-06-12 | 2.76 | 2.74 | -0.02 | -0.72% | 2.73 | 2.77 | 297555 | 8158 | 0.79% |
| 2025-06-11 | 2.76 | 2.76 | 0.00 | 0.00% | 2.75 | 2.78 | 358447 | 9921 | 0.96% |
| 2025-06-10 | 2.77 | 2.76 | -0.02 | -0.72% | 2.73 | 2.79 | 354969 | 9776 | 0.95% |
| 2025-06-09 | 2.76 | 2.78 | 0.02 | 0.72% | 2.75 | 2.79 | 322637 | 8942 | 0.86% |
| 2025-06-06 | 2.79 | 2.76 | -0.02 | -0.72% | 2.75 | 2.81 | 302905 | 8419 | 0.81% |
| 2025-06-05 | 2.76 | 2.78 | 0.01 | 0.36% | 2.75 | 2.81 | 426081 | 11814 | 1.14% |
| 2025-06-04 | 2.74 | 2.77 | 0.03 | 1.09% | 2.71 | 2.78 | 384097 | 10557 | 1.03% |
| 2025-06-03 | 2.73 | 2.74 | 0.00 | 0.00% | 2.71 | 2.77 | 390481 | 10680 | 1.04% |
| 2025-05-30 | 2.77 | 2.74 | -0.04 | -1.44% | 2.73 | 2.83 | 428138 | 11810 | 1.14% |
| 2025-05-29 | 2.72 | 2.78 | 0.05 | 1.83% | 2.72 | 2.79 | 667424 | 18506 | 1.78% |
| 2025-05-28 | 2.83 | 2.73 | -0.25 | -8.39% | 2.70 | 2.85 | 1185516 | 32728 | 3.17% |
| 2025-05-27 | 2.96 | 2.98 | 0.02 | 0.68% | 2.95 | 2.99 | 220464 | 6540 | 0.59% |
| 2025-05-26 | 2.94 | 2.96 | 0.00 | 0.00% | 2.93 | 2.99 | 242161 | 7180 | 0.65% |
| 2025-05-23 | 3.01 | 2.96 | -0.06 | -1.99% | 2.96 | 3.02 | 331897 | 9925 | 0.89% |
| 2025-05-22 | 3.03 | 3.02 | -0.03 | -0.98% | 2.99 | 3.04 | 348613 | 10488 | 0.93% |
| 2025-05-21 | 3.05 | 3.05 | -0.02 | -0.65% | 3.03 | 3.07 | 323435 | 9853 | 0.86% |
| 2025-05-20 | 3.12 | 3.07 | -0.05 | -1.60% | 3.02 | 3.15 | 644657 | 19732 | 1.72% |
| 2025-05-19 | 3.03 | 3.12 | 0.11 | 3.65% | 3.03 | 3.22 | 955454 | 29848 | 2.55% |
| 2025-05-16 | 3.04 | 3.01 | -0.04 | -1.31% | 2.99 | 3.06 | 518332 | 15620 | 1.38% |
| 2025-05-15 | 3.12 | 3.05 | -0.04 | -1.29% | 3.04 | 3.16 | 736080 | 22778 | 1.97% |
| 2025-05-14 | 3.01 | 3.09 | 0.08 | 2.66% | 3.00 | 3.11 | 883247 | 27018 | 2.36% |
| 2025-05-13 | 3.04 | 3.01 | 0.01 | 0.33% | 2.96 | 3.05 | 442421 | 13257 | 1.18% |
| 2025-05-12 | 2.97 | 3.00 | 0.04 | 1.35% | 2.96 | 3.03 | 457675 | 13704 | 1.22% |
| 2025-05-09 | 2.95 | 2.96 | 0.01 | 0.34% | 2.94 | 2.98 | 274628 | 8112 | 0.73% |
| 2025-05-08 | 2.96 | 2.95 | -0.01 | -0.34% | 2.94 | 2.98 | 243992 | 7216 | 0.65% |
| 2025-05-07 | 3.00 | 2.96 | -0.01 | -0.34% | 2.93 | 3.01 | 322892 | 9547 | 0.86% |
| 2025-05-06 | 2.92 | 2.97 | 0.06 | 2.06% | 2.92 | 2.97 | 375183 | 11080 | 1.00% |
| 2025-04-30 | 2.93 | 2.91 | -0.02 | -0.68% | 2.90 | 2.95 | 242862 | 7093 | 0.65% |
| 2025-04-29 | 2.93 | 2.93 | 0.00 | 0.00% | 2.89 | 2.95 | 265107 | 7765 | 0.71% |
| 2025-04-28 | 2.98 | 2.93 | -0.08 | -2.66% | 2.92 | 2.99 | 356511 | 10488 | 0.95% |
| 2025-04-25 | 2.95 | 3.01 | 0.05 | 1.69% | 2.92 | 3.05 | 593461 | 17749 | 1.58% |
| 2025-04-24 | 2.96 | 2.96 | -0.02 | -0.67% | 2.94 | 2.99 | 275627 | 8155 | 0.74% |