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 | 3.33 | 3.35 | 0.01 | 0.30% | 3.33 | 3.37 | 131950 | 4418 | 0.99% |
| 2025-07-31 | 3.39 | 3.34 | -0.05 | -1.47% | 3.32 | 3.40 | 190635 | 6396 | 1.43% |
| 2025-07-30 | 3.39 | 3.39 | -0.01 | -0.29% | 3.37 | 3.41 | 153491 | 5209 | 1.15% |
| 2025-07-29 | 3.44 | 3.40 | -0.05 | -1.45% | 3.37 | 3.45 | 207395 | 7036 | 1.55% |
| 2025-07-28 | 3.46 | 3.45 | 0.00 | 0.00% | 3.43 | 3.47 | 178757 | 6153 | 1.34% |
| 2025-07-25 | 3.52 | 3.45 | -0.08 | -2.27% | 3.45 | 3.55 | 320644 | 11168 | 2.40% |
| 2025-07-24 | 3.53 | 3.53 | -0.05 | -1.40% | 3.49 | 3.57 | 460387 | 16301 | 3.45% |
| 2025-07-23 | 3.54 | 3.58 | 0.13 | 3.77% | 3.53 | 3.72 | 797564 | 28816 | 5.97% |
| 2025-07-22 | 3.45 | 3.45 | 0.01 | 0.29% | 3.40 | 3.46 | 170719 | 5865 | 1.28% |
| 2025-07-21 | 3.36 | 3.44 | 0.08 | 2.38% | 3.35 | 3.45 | 202088 | 6904 | 1.51% |
| 2025-07-18 | 3.37 | 3.36 | -0.01 | -0.30% | 3.35 | 3.38 | 106983 | 3595 | 0.80% |
| 2025-07-17 | 3.37 | 3.37 | 0.00 | 0.00% | 3.34 | 3.38 | 113193 | 3807 | 0.85% |
| 2025-07-16 | 3.37 | 3.37 | 0.01 | 0.30% | 3.34 | 3.38 | 111477 | 3750 | 0.83% |
| 2025-07-15 | 3.39 | 3.36 | -0.04 | -1.18% | 3.31 | 3.40 | 145313 | 4868 | 1.09% |
| 2025-07-14 | 3.39 | 3.40 | 0.02 | 0.59% | 3.37 | 3.40 | 106396 | 3605 | 0.80% |
| 2025-07-11 | 3.40 | 3.38 | -0.02 | -0.59% | 3.36 | 3.40 | 116070 | 3923 | 0.87% |
| 2025-07-10 | 3.37 | 3.40 | 0.02 | 0.59% | 3.36 | 3.40 | 127713 | 4321 | 0.96% |
| 2025-07-09 | 3.39 | 3.38 | 0.00 | 0.00% | 3.36 | 3.40 | 120812 | 4080 | 0.90% |
| 2025-07-08 | 3.38 | 3.38 | 0.00 | 0.00% | 3.37 | 3.39 | 112910 | 3814 | 0.85% |
| 2025-07-07 | 3.33 | 3.38 | 0.04 | 1.20% | 3.32 | 3.41 | 149436 | 5032 | 1.12% |
| 2025-07-04 | 3.37 | 3.34 | -0.04 | -1.18% | 3.33 | 3.38 | 110794 | 3713 | 0.83% |
| 2025-07-03 | 3.35 | 3.38 | 0.05 | 1.50% | 3.33 | 3.39 | 155873 | 5242 | 1.17% |
| 2025-07-02 | 3.34 | 3.33 | 0.00 | 0.00% | 3.31 | 3.34 | 124020 | 4123 | 0.93% |
| 2025-07-01 | 3.29 | 3.33 | 0.05 | 1.52% | 3.29 | 3.33 | 163344 | 5414 | 1.22% |
| 2025-06-30 | 3.26 | 3.28 | 0.04 | 1.23% | 3.23 | 3.29 | 154769 | 5052 | 1.16% |
| 2025-06-27 | 3.22 | 3.24 | 0.02 | 0.62% | 3.21 | 3.25 | 87952 | 2843 | 0.66% |
| 2025-06-26 | 3.24 | 3.22 | -0.02 | -0.62% | 3.21 | 3.25 | 105792 | 3417 | 0.79% |
| 2025-06-25 | 3.24 | 3.24 | 0.01 | 0.31% | 3.21 | 3.25 | 93201 | 3010 | 0.70% |
| 2025-06-24 | 3.18 | 3.23 | 0.06 | 1.89% | 3.17 | 3.23 | 90730 | 2914 | 0.68% |
| 2025-06-23 | 3.13 | 3.17 | 0.01 | 0.32% | 3.11 | 3.18 | 70496 | 2221 | 0.53% |
| 2025-06-20 | 3.15 | 3.16 | 0.00 | 0.00% | 3.13 | 3.18 | 99352 | 3137 | 0.74% |
| 2025-06-19 | 3.20 | 3.16 | -0.05 | -1.56% | 3.14 | 3.21 | 112103 | 3548 | 0.84% |
| 2025-06-18 | 3.24 | 3.21 | -0.03 | -0.93% | 3.18 | 3.24 | 96206 | 3083 | 0.72% |
| 2025-06-17 | 3.25 | 3.24 | -0.01 | -0.31% | 3.22 | 3.26 | 89621 | 2903 | 0.67% |
| 2025-06-16 | 3.26 | 3.25 | 0.00 | 0.00% | 3.22 | 3.27 | 133144 | 4316 | 1.00% |
| 2025-06-13 | 3.31 | 3.25 | -0.06 | -1.81% | 3.23 | 3.32 | 202610 | 6630 | 1.52% |
| 2025-06-12 | 3.43 | 3.45 | 0.01 | 0.29% | 3.41 | 3.47 | 193721 | 6662 | 1.45% |
| 2025-06-11 | 3.45 | 3.44 | -0.03 | -0.86% | 3.42 | 3.47 | 162334 | 5583 | 1.22% |
| 2025-06-10 | 3.43 | 3.47 | 0.03 | 0.87% | 3.39 | 3.51 | 362900 | 12531 | 2.72% |
| 2025-06-09 | 3.34 | 3.44 | 0.11 | 3.30% | 3.32 | 3.47 | 342790 | 11627 | 2.57% |
| 2025-06-06 | 3.28 | 3.33 | 0.07 | 2.15% | 3.26 | 3.34 | 221976 | 7333 | 1.66% |
| 2025-06-05 | 3.28 | 3.26 | -0.02 | -0.61% | 3.25 | 3.29 | 110474 | 3610 | 0.83% |
| 2025-06-04 | 3.25 | 3.28 | 0.04 | 1.23% | 3.24 | 3.28 | 108889 | 3554 | 0.82% |
| 2025-06-03 | 3.23 | 3.24 | 0.00 | 0.00% | 3.21 | 3.26 | 127053 | 4117 | 0.95% |
| 2025-05-30 | 3.26 | 3.24 | -0.02 | -0.61% | 3.22 | 3.27 | 119594 | 3877 | 0.90% |
| 2025-05-29 | 3.23 | 3.26 | 0.02 | 0.62% | 3.23 | 3.28 | 99222 | 3237 | 0.74% |
| 2025-05-28 | 3.26 | 3.24 | -0.02 | -0.61% | 3.22 | 3.27 | 94250 | 3057 | 0.71% |
| 2025-05-27 | 3.22 | 3.26 | 0.03 | 0.93% | 3.21 | 3.26 | 110931 | 3594 | 0.83% |
| 2025-05-26 | 3.19 | 3.23 | 0.04 | 1.25% | 3.19 | 3.24 | 131933 | 4242 | 0.99% |
| 2025-05-23 | 3.24 | 3.19 | -0.05 | -1.54% | 3.18 | 3.26 | 140615 | 4527 | 1.05% |
| 2025-05-22 | 3.27 | 3.24 | -0.04 | -1.22% | 3.23 | 3.30 | 158224 | 5157 | 1.19% |
| 2025-05-21 | 3.29 | 3.28 | -0.01 | -0.30% | 3.26 | 3.29 | 91579 | 2997 | 0.69% |
| 2025-05-20 | 3.26 | 3.29 | 0.04 | 1.23% | 3.24 | 3.29 | 118098 | 3866 | 0.88% |
| 2025-05-19 | 3.21 | 3.25 | 0.04 | 1.25% | 3.20 | 3.26 | 140003 | 4526 | 1.05% |
| 2025-05-16 | 3.21 | 3.21 | 0.00 | 0.00% | 3.20 | 3.23 | 122554 | 3942 | 0.92% |
| 2025-05-15 | 3.22 | 3.21 | -0.01 | -0.31% | 3.19 | 3.23 | 147568 | 4738 | 1.11% |
| 2025-05-14 | 3.21 | 3.22 | 0.00 | 0.00% | 3.17 | 3.22 | 167712 | 5355 | 1.26% |
| 2025-05-13 | 3.26 | 3.22 | 0.01 | 0.31% | 3.20 | 3.27 | 164643 | 5320 | 1.23% |
| 2025-05-12 | 3.22 | 3.21 | 0.01 | 0.31% | 3.19 | 3.23 | 156742 | 5022 | 1.17% |
| 2025-05-09 | 3.22 | 3.20 | -0.02 | -0.62% | 3.18 | 3.22 | 182984 | 5860 | 1.37% |
| 2025-05-08 | 3.20 | 3.22 | 0.02 | 0.63% | 3.17 | 3.22 | 183049 | 5864 | 1.37% |
| 2025-05-07 | 3.19 | 3.20 | 0.02 | 0.63% | 3.17 | 3.24 | 194790 | 6238 | 1.46% |
| 2025-05-06 | 3.17 | 3.18 | 0.03 | 0.95% | 3.16 | 3.19 | 236543 | 7503 | 1.77% |
| 2025-04-30 | 3.14 | 3.15 | 0.02 | 0.64% | 3.13 | 3.19 | 155133 | 4907 | 1.16% |
| 2025-04-29 | 3.09 | 3.13 | 0.03 | 0.97% | 3.08 | 3.14 | 99080 | 3095 | 0.74% |
| 2025-04-28 | 3.17 | 3.10 | -0.06 | -1.90% | 3.08 | 3.18 | 131194 | 4074 | 0.98% |
| 2025-04-25 | 3.12 | 3.16 | 0.05 | 1.61% | 3.11 | 3.18 | 123139 | 3883 | 0.92% |
| 2025-04-24 | 3.12 | 3.11 | -0.01 | -0.32% | 3.09 | 3.15 | 138276 | 4308 | 1.04% |