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 | 3.21 | 3.17 | -0.01 | -0.31% | 3.16 | 3.31 | 85777 | 2754 | 1.95% |
| 2025-07-31 | 3.10 | 3.18 | 0.02 | 0.63% | 3.10 | 3.23 | 112179 | 3572 | 2.56% |
| 2025-07-30 | 3.35 | 3.16 | -0.16 | -4.82% | 3.15 | 3.36 | 284534 | 9115 | 6.48% |
| 2025-07-29 | 3.36 | 3.32 | -0.03 | -0.90% | 3.27 | 3.44 | 126994 | 4284 | 2.89% |
| 2025-07-28 | 3.32 | 3.35 | 0.02 | 0.60% | 3.30 | 3.40 | 128220 | 4296 | 2.92% |
| 2025-07-25 | 3.18 | 3.33 | 0.15 | 4.72% | 3.14 | 3.34 | 183153 | 5977 | 4.17% |
| 2025-07-24 | 3.16 | 3.18 | 0.01 | 0.32% | 3.15 | 3.19 | 53424 | 1691 | 1.22% |
| 2025-07-23 | 3.22 | 3.17 | -0.04 | -1.25% | 3.16 | 3.22 | 54560 | 1736 | 1.24% |
| 2025-07-22 | 3.22 | 3.21 | -0.01 | -0.31% | 3.16 | 3.25 | 87295 | 2798 | 1.99% |
| 2025-07-21 | 3.15 | 3.22 | 0.10 | 3.21% | 3.13 | 3.24 | 140646 | 4502 | 3.20% |
| 2025-07-18 | 3.10 | 3.12 | 0.00 | 0.00% | 3.07 | 3.15 | 79399 | 2475 | 1.81% |
| 2025-07-17 | 3.13 | 3.12 | 0.01 | 0.32% | 3.10 | 3.17 | 124263 | 3899 | 2.83% |
| 2025-07-16 | 3.03 | 3.11 | 0.09 | 2.98% | 3.02 | 3.12 | 96960 | 2989 | 2.21% |
| 2025-07-15 | 3.08 | 3.02 | -0.08 | -2.58% | 3.00 | 3.09 | 142730 | 4322 | 3.25% |
| 2025-07-14 | 3.16 | 3.10 | -0.06 | -1.90% | 3.08 | 3.17 | 109460 | 3408 | 2.49% |
| 2025-07-11 | 3.19 | 3.16 | -0.03 | -0.94% | 3.14 | 3.21 | 181371 | 5749 | 4.13% |
| 2025-07-10 | 3.05 | 3.19 | 0.15 | 4.93% | 3.04 | 3.19 | 217984 | 6894 | 4.97% |
| 2025-07-09 | 3.07 | 3.04 | -0.02 | -0.65% | 3.02 | 3.08 | 80683 | 2468 | 1.84% |
| 2025-07-08 | 3.04 | 3.06 | 0.02 | 0.66% | 3.03 | 3.06 | 51478 | 1567 | 1.17% |
| 2025-07-07 | 3.02 | 3.04 | 0.01 | 0.33% | 3.00 | 3.05 | 81380 | 2456 | 1.85% |
| 2025-07-04 | 3.11 | 3.03 | -0.11 | -3.50% | 3.02 | 3.13 | 156046 | 4769 | 3.56% |
| 2025-07-03 | 3.05 | 3.14 | 0.08 | 2.61% | 3.05 | 3.15 | 130466 | 4062 | 2.97% |
| 2025-07-02 | 3.05 | 3.06 | 0.00 | 0.00% | 3.02 | 3.07 | 89047 | 2712 | 2.03% |
| 2025-07-01 | 3.05 | 3.06 | 0.02 | 0.66% | 3.01 | 3.07 | 96045 | 2920 | 2.19% |
| 2025-06-30 | 3.00 | 3.04 | 0.02 | 0.66% | 2.95 | 3.05 | 100734 | 3027 | 2.30% |
| 2025-06-27 | 3.02 | 3.02 | -0.01 | -0.33% | 2.98 | 3.06 | 96401 | 2902 | 2.20% |
| 2025-06-26 | 3.05 | 3.03 | -0.02 | -0.66% | 3.01 | 3.06 | 85137 | 2583 | 1.94% |
| 2025-06-25 | 3.15 | 3.05 | -0.10 | -3.17% | 3.02 | 3.15 | 156930 | 4818 | 3.58% |
| 2025-06-24 | 3.13 | 3.15 | 0.04 | 1.29% | 3.11 | 3.17 | 84165 | 2644 | 1.92% |
| 2025-06-23 | 3.06 | 3.11 | 0.01 | 0.32% | 3.04 | 3.14 | 127222 | 3936 | 2.90% |
| 2025-06-20 | 3.14 | 3.10 | -0.04 | -1.27% | 3.07 | 3.15 | 83775 | 2602 | 1.91% |
| 2025-06-19 | 3.27 | 3.14 | -0.14 | -4.27% | 3.13 | 3.28 | 137253 | 4364 | 3.13% |
| 2025-06-18 | 3.26 | 3.28 | 0.04 | 1.23% | 3.20 | 3.35 | 140919 | 4605 | 3.21% |
| 2025-06-17 | 3.28 | 3.24 | 0.02 | 0.62% | 3.23 | 3.37 | 156232 | 5149 | 3.56% |
| 2025-06-16 | 3.05 | 3.22 | 0.15 | 4.89% | 3.04 | 3.22 | 139350 | 4406 | 3.18% |
| 2025-06-13 | 3.19 | 3.07 | -0.13 | -4.06% | 3.06 | 3.19 | 121304 | 3772 | 2.76% |
| 2025-06-12 | 3.25 | 3.20 | -0.06 | -1.84% | 3.14 | 3.29 | 116550 | 3753 | 2.66% |
| 2025-06-11 | 3.24 | 3.26 | 0.03 | 0.93% | 3.21 | 3.31 | 132402 | 4308 | 3.02% |
| 2025-06-10 | 3.24 | 3.23 | -0.01 | -0.31% | 3.16 | 3.26 | 134042 | 4302 | 3.05% |
| 2025-06-09 | 3.13 | 3.24 | 0.11 | 3.51% | 3.13 | 3.24 | 115470 | 3675 | 2.63% |
| 2025-06-06 | 3.10 | 3.13 | 0.04 | 1.29% | 3.08 | 3.17 | 92401 | 2889 | 2.11% |
| 2025-06-05 | 3.11 | 3.09 | -0.01 | -0.32% | 3.06 | 3.13 | 102624 | 3173 | 2.34% |
| 2025-06-04 | 3.08 | 3.10 | 0.04 | 1.31% | 3.07 | 3.17 | 104833 | 3267 | 2.39% |
| 2025-06-03 | 3.17 | 3.06 | -0.10 | -3.16% | 3.06 | 3.18 | 147208 | 4570 | 3.35% |
| 2025-05-30 | 3.15 | 3.16 | -0.01 | -0.32% | 3.13 | 3.23 | 138716 | 4407 | 3.16% |
| 2025-05-29 | 3.26 | 3.17 | -0.09 | -2.76% | 3.17 | 3.38 | 275356 | 8998 | 6.27% |
| 2025-05-28 | 3.14 | 3.26 | 0.16 | 5.16% | 3.08 | 3.26 | 313367 | 9950 | 7.14% |
| 2025-05-27 | 2.98 | 3.10 | 0.12 | 4.03% | 2.96 | 3.13 | 200538 | 6162 | 4.57% |
| 2025-05-26 | 2.97 | 2.98 | 0.01 | 0.34% | 2.91 | 3.01 | 159426 | 4742 | 3.63% |
| 2025-05-23 | 3.09 | 2.97 | -0.14 | -4.50% | 2.95 | 3.12 | 254217 | 7678 | 5.79% |
| 2025-05-22 | 3.12 | 3.11 | 0.00 | 0.00% | 3.07 | 3.27 | 351003 | 11118 | 8.00% |
| 2025-05-21 | 3.02 | 3.11 | 0.15 | 5.07% | 2.98 | 3.11 | 184971 | 5649 | 4.21% |
| 2025-05-20 | 3.09 | 2.96 | 0.02 | 0.68% | 2.94 | 3.09 | 408640 | 12388 | 9.31% |
| 2025-05-19 | 2.91 | 2.94 | 0.14 | 5.00% | 2.85 | 2.94 | 108383 | 3165 | 2.47% |
| 2025-05-16 | 2.76 | 2.80 | 0.04 | 1.45% | 2.67 | 2.85 | 343444 | 9431 | 7.83% |
| 2025-05-15 | 2.72 | 2.76 | 0.13 | 4.94% | 2.68 | 2.76 | 384139 | 10532 | 8.75% |
| 2025-05-14 | 2.63 | 2.63 | -0.01 | -0.38% | 2.57 | 2.67 | 188554 | 4942 | 4.30% |
| 2025-05-13 | 2.65 | 2.64 | 0.01 | 0.38% | 2.61 | 2.73 | 334463 | 8924 | 7.62% |
| 2025-05-12 | 2.52 | 2.63 | 0.13 | 5.20% | 2.50 | 2.63 | 231022 | 5948 | 5.26% |
| 2025-05-09 | 2.48 | 2.50 | 0.02 | 0.81% | 2.44 | 2.57 | 230283 | 5770 | 5.25% |
| 2025-05-08 | 2.42 | 2.48 | 0.06 | 2.48% | 2.42 | 2.53 | 226756 | 5619 | 5.17% |
| 2025-05-07 | 2.43 | 2.42 | -0.01 | -0.41% | 2.39 | 2.46 | 235375 | 5707 | 5.36% |
| 2025-05-06 | 2.33 | 2.43 | 0.12 | 5.19% | 2.30 | 2.43 | 296155 | 7065 | 6.75% |
| 2025-04-30 | 2.25 | 2.31 | 0.05 | 2.21% | 2.25 | 2.37 | 291277 | 6773 | 6.64% |
| 2025-04-29 | 2.16 | 2.26 | 0.09 | 4.15% | 2.15 | 2.28 | 252359 | 5621 | 5.75% |
| 2025-04-28 | 2.26 | 2.17 | -0.09 | -3.98% | 2.15 | 2.27 | 331446 | 7285 | 7.55% |
| 2025-04-25 | 2.27 | 2.26 | -0.07 | -3.00% | 2.21 | 2.31 | 496678 | 11147 | 11.32% |
| 2025-04-24 | 2.30 | 2.33 | -0.02 | -0.85% | 2.30 | 2.45 | 643290 | 15031 | 14.66% |