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 | 3.04 | 3.05 | -0.01 | -0.33% | 3.04 | 3.07 | 189035 | 5766 | 1.17% |
| 2025-07-31 | 3.11 | 3.06 | -0.05 | -1.61% | 3.05 | 3.11 | 338125 | 10393 | 2.10% |
| 2025-07-30 | 3.13 | 3.11 | -0.01 | -0.32% | 3.10 | 3.14 | 248218 | 7739 | 1.54% |
| 2025-07-29 | 3.13 | 3.12 | -0.02 | -0.64% | 3.10 | 3.14 | 254862 | 7941 | 1.58% |
| 2025-07-28 | 3.13 | 3.14 | 0.00 | 0.00% | 3.11 | 3.15 | 234443 | 7341 | 1.45% |
| 2025-07-25 | 3.18 | 3.14 | -0.04 | -1.26% | 3.13 | 3.19 | 382589 | 12034 | 2.37% |
| 2025-07-24 | 3.15 | 3.18 | 0.03 | 0.95% | 3.14 | 3.18 | 388198 | 12285 | 2.41% |
| 2025-07-23 | 3.16 | 3.15 | -0.01 | -0.32% | 3.15 | 3.19 | 378580 | 12004 | 2.35% |
| 2025-07-22 | 3.17 | 3.16 | -0.02 | -0.63% | 3.13 | 3.17 | 303348 | 9556 | 1.88% |
| 2025-07-21 | 3.12 | 3.18 | 0.05 | 1.60% | 3.12 | 3.18 | 375967 | 11888 | 2.33% |
| 2025-07-18 | 3.12 | 3.13 | 0.00 | 0.00% | 3.11 | 3.14 | 208634 | 6516 | 1.29% |
| 2025-07-17 | 3.12 | 3.13 | -0.01 | -0.32% | 3.12 | 3.14 | 252432 | 7897 | 1.56% |
| 2025-07-16 | 3.12 | 3.14 | 0.02 | 0.64% | 3.10 | 3.15 | 259294 | 8116 | 1.61% |
| 2025-07-15 | 3.19 | 3.12 | -0.11 | -3.41% | 3.10 | 3.20 | 709157 | 22246 | 4.39% |
| 2025-07-14 | 3.27 | 3.23 | -0.05 | -1.52% | 3.21 | 3.28 | 480466 | 15532 | 2.98% |
| 2025-07-11 | 3.30 | 3.28 | -0.01 | -0.30% | 3.24 | 3.30 | 401929 | 13146 | 2.49% |
| 2025-07-10 | 3.28 | 3.29 | 0.01 | 0.30% | 3.24 | 3.31 | 548365 | 17985 | 3.40% |
| 2025-07-09 | 3.26 | 3.28 | 0.02 | 0.61% | 3.25 | 3.35 | 608751 | 20025 | 3.77% |
| 2025-07-08 | 3.23 | 3.26 | 0.03 | 0.93% | 3.21 | 3.27 | 429106 | 13928 | 2.66% |
| 2025-07-07 | 3.20 | 3.23 | 0.03 | 0.94% | 3.18 | 3.25 | 280330 | 9026 | 1.74% |
| 2025-07-04 | 3.23 | 3.20 | -0.03 | -0.93% | 3.20 | 3.24 | 313280 | 10071 | 1.94% |
| 2025-07-03 | 3.24 | 3.23 | -0.01 | -0.31% | 3.22 | 3.31 | 338593 | 10999 | 2.10% |
| 2025-07-02 | 3.26 | 3.24 | -0.02 | -0.61% | 3.21 | 3.27 | 297932 | 9626 | 1.85% |
| 2025-07-01 | 3.25 | 3.26 | 0.01 | 0.31% | 3.24 | 3.28 | 354013 | 11536 | 2.19% |
| 2025-06-30 | 3.26 | 3.25 | 0.00 | 0.00% | 3.22 | 3.28 | 406106 | 13148 | 2.52% |
| 2025-06-27 | 3.28 | 3.25 | -0.01 | -0.31% | 3.23 | 3.31 | 481895 | 15751 | 2.99% |
| 2025-06-26 | 3.22 | 3.26 | 0.03 | 0.93% | 3.21 | 3.32 | 646251 | 21151 | 4.00% |
| 2025-06-25 | 3.24 | 3.23 | -0.02 | -0.62% | 3.19 | 3.26 | 525374 | 16934 | 3.26% |
| 2025-06-24 | 3.23 | 3.25 | 0.00 | 0.00% | 3.21 | 3.27 | 534986 | 17309 | 3.32% |
| 2025-06-23 | 3.27 | 3.25 | -0.03 | -0.91% | 3.16 | 3.27 | 488124 | 15688 | 3.02% |
| 2025-06-20 | 3.17 | 3.28 | 0.12 | 3.80% | 3.14 | 3.33 | 890462 | 28979 | 5.52% |
| 2025-06-19 | 3.14 | 3.16 | 0.05 | 1.61% | 3.12 | 3.20 | 530784 | 16754 | 3.29% |
| 2025-06-18 | 3.14 | 3.11 | -0.04 | -1.27% | 3.09 | 3.15 | 296139 | 9205 | 1.84% |
| 2025-06-17 | 3.15 | 3.15 | 0.00 | 0.00% | 3.13 | 3.17 | 235842 | 7424 | 1.46% |
| 2025-06-16 | 3.14 | 3.15 | 0.01 | 0.32% | 3.10 | 3.16 | 240667 | 7563 | 1.49% |
| 2025-06-13 | 3.20 | 3.14 | -0.07 | -2.18% | 3.13 | 3.21 | 443934 | 14019 | 2.75% |
| 2025-06-12 | 3.25 | 3.21 | -0.05 | -1.53% | 3.20 | 3.26 | 353177 | 11361 | 2.19% |
| 2025-06-11 | 3.24 | 3.26 | 0.02 | 0.62% | 3.22 | 3.28 | 395434 | 12884 | 2.45% |
| 2025-06-10 | 3.27 | 3.24 | -0.04 | -1.22% | 3.18 | 3.29 | 511579 | 16550 | 3.17% |
| 2025-06-09 | 3.26 | 3.28 | 0.00 | 0.00% | 3.23 | 3.30 | 457210 | 14943 | 2.83% |
| 2025-06-06 | 3.29 | 3.28 | -0.01 | -0.30% | 3.26 | 3.33 | 361814 | 11877 | 2.24% |
| 2025-06-05 | 3.33 | 3.29 | -0.04 | -1.20% | 3.25 | 3.34 | 525464 | 17293 | 3.26% |
| 2025-06-04 | 3.32 | 3.33 | -0.01 | -0.30% | 3.29 | 3.34 | 479953 | 15929 | 2.97% |
| 2025-06-03 | 3.28 | 3.34 | 0.03 | 0.91% | 3.25 | 3.34 | 528648 | 17504 | 3.28% |
| 2025-05-30 | 3.47 | 3.31 | -0.12 | -3.50% | 3.30 | 3.49 | 752710 | 25284 | 4.66% |
| 2025-05-29 | 3.40 | 3.43 | 0.01 | 0.29% | 3.36 | 3.46 | 807810 | 27590 | 5.01% |
| 2025-05-28 | 3.39 | 3.42 | -0.07 | -2.01% | 3.36 | 3.44 | 1073874 | 36492 | 6.65% |
| 2025-05-27 | 3.26 | 3.49 | 0.23 | 7.06% | 3.26 | 3.59 | 1978402 | 68757 | 12.26% |
| 2025-05-26 | 3.22 | 3.26 | 0.05 | 1.56% | 3.18 | 3.28 | 491317 | 15927 | 3.04% |
| 2025-05-23 | 3.26 | 3.21 | -0.06 | -1.83% | 3.20 | 3.30 | 573666 | 18573 | 3.55% |
| 2025-05-22 | 3.36 | 3.27 | -0.13 | -3.82% | 3.27 | 3.40 | 847430 | 28141 | 5.25% |
| 2025-05-21 | 3.36 | 3.40 | 0.04 | 1.19% | 3.36 | 3.51 | 1214674 | 41645 | 7.53% |
| 2025-05-20 | 3.33 | 3.36 | 0.06 | 1.82% | 3.29 | 3.40 | 1207366 | 40321 | 7.48% |
| 2025-05-19 | 3.19 | 3.30 | 0.18 | 5.77% | 3.18 | 3.43 | 1883687 | 62284 | 11.67% |
| 2025-05-16 | 3.14 | 3.12 | -0.02 | -0.64% | 3.11 | 3.16 | 362706 | 11357 | 2.25% |
| 2025-05-15 | 3.18 | 3.14 | -0.06 | -1.88% | 3.13 | 3.19 | 474204 | 14953 | 2.94% |
| 2025-05-14 | 3.19 | 3.20 | 0.00 | 0.00% | 3.15 | 3.22 | 512896 | 16338 | 3.18% |
| 2025-05-13 | 3.21 | 3.20 | 0.01 | 0.31% | 3.19 | 3.26 | 700780 | 22574 | 4.34% |
| 2025-05-12 | 3.19 | 3.19 | 0.02 | 0.63% | 3.15 | 3.21 | 529410 | 16831 | 3.28% |
| 2025-05-09 | 3.22 | 3.17 | -0.03 | -0.94% | 3.15 | 3.25 | 531096 | 16851 | 3.29% |
| 2025-05-08 | 3.19 | 3.20 | 0.00 | 0.00% | 3.17 | 3.23 | 631604 | 20227 | 3.91% |
| 2025-05-07 | 3.25 | 3.20 | -0.02 | -0.62% | 3.16 | 3.28 | 843788 | 27076 | 5.23% |
| 2025-05-06 | 3.05 | 3.22 | 0.15 | 4.89% | 3.05 | 3.24 | 1183584 | 37495 | 7.33% |
| 2025-04-30 | 3.02 | 3.07 | 0.13 | 4.42% | 3.00 | 3.15 | 1109686 | 34281 | 6.88% |
| 2025-04-29 | 2.96 | 2.94 | -0.04 | -1.34% | 2.92 | 3.02 | 840761 | 24973 | 5.21% |
| 2025-04-28 | 2.98 | 2.98 | -0.12 | -3.87% | 2.91 | 3.10 | 1376400 | 41011 | 8.53% |
| 2025-04-25 | 3.09 | 3.10 | -0.33 | -9.62% | 3.09 | 3.25 | 2842906 | 88817 | 17.62% |
| 2025-04-24 | 3.43 | 3.43 | -0.38 | -9.97% | 3.43 | 3.43 | 84763 | 2907 | 0.53% |