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 | 3.52 | 3.52 | 0.02 | 0.57% | 3.49 | 3.53 | 73362 | 2576 | 0.48% |
| 2025-07-31 | 3.58 | 3.50 | -0.07 | -1.96% | 3.49 | 3.58 | 130982 | 4617 | 0.86% |
| 2025-07-30 | 3.59 | 3.57 | -0.02 | -0.56% | 3.55 | 3.61 | 134139 | 4811 | 0.88% |
| 2025-07-29 | 3.62 | 3.59 | -0.02 | -0.55% | 3.55 | 3.62 | 121218 | 4334 | 0.80% |
| 2025-07-28 | 3.64 | 3.61 | -0.01 | -0.28% | 3.59 | 3.64 | 121145 | 4372 | 0.80% |
| 2025-07-25 | 3.64 | 3.62 | 0.00 | 0.00% | 3.62 | 3.68 | 178591 | 6514 | 1.18% |
| 2025-07-24 | 3.58 | 3.62 | 0.04 | 1.12% | 3.56 | 3.63 | 150167 | 5404 | 0.99% |
| 2025-07-23 | 3.60 | 3.58 | -0.01 | -0.28% | 3.57 | 3.62 | 179641 | 6460 | 1.18% |
| 2025-07-22 | 3.57 | 3.59 | 0.03 | 0.84% | 3.53 | 3.60 | 184688 | 6576 | 1.22% |
| 2025-07-21 | 3.49 | 3.56 | 0.07 | 2.01% | 3.48 | 3.57 | 204786 | 7257 | 1.35% |
| 2025-07-18 | 3.48 | 3.49 | 0.02 | 0.58% | 3.46 | 3.49 | 85268 | 2965 | 0.56% |
| 2025-07-17 | 3.49 | 3.47 | -0.02 | -0.57% | 3.47 | 3.51 | 81389 | 2835 | 0.54% |
| 2025-07-16 | 3.49 | 3.49 | 0.00 | 0.00% | 3.47 | 3.50 | 98488 | 3436 | 0.65% |
| 2025-07-15 | 3.54 | 3.49 | -0.05 | -1.41% | 3.46 | 3.54 | 152240 | 5311 | 1.00% |
| 2025-07-14 | 3.49 | 3.54 | 0.01 | 0.28% | 3.49 | 3.55 | 146830 | 5174 | 0.97% |
| 2025-07-11 | 3.55 | 3.53 | -0.02 | -0.56% | 3.52 | 3.56 | 123395 | 4362 | 0.81% |
| 2025-07-10 | 3.51 | 3.55 | 0.03 | 0.85% | 3.51 | 3.55 | 143934 | 5083 | 0.95% |
| 2025-07-09 | 3.53 | 3.52 | -0.01 | -0.28% | 3.51 | 3.55 | 109296 | 3854 | 0.72% |
| 2025-07-08 | 3.53 | 3.53 | 0.00 | 0.00% | 3.50 | 3.54 | 100315 | 3532 | 0.66% |
| 2025-07-07 | 3.48 | 3.53 | 0.05 | 1.44% | 3.47 | 3.53 | 120930 | 4237 | 0.80% |
| 2025-07-04 | 3.48 | 3.48 | 0.00 | 0.00% | 3.46 | 3.51 | 116905 | 4078 | 0.77% |
| 2025-07-03 | 3.48 | 3.48 | -0.01 | -0.29% | 3.47 | 3.49 | 81949 | 2851 | 0.54% |
| 2025-07-02 | 3.44 | 3.49 | 0.05 | 1.45% | 3.43 | 3.49 | 143786 | 4974 | 0.95% |
| 2025-07-01 | 3.42 | 3.44 | 0.02 | 0.58% | 3.40 | 3.44 | 78487 | 2685 | 0.52% |
| 2025-06-30 | 3.43 | 3.42 | 0.00 | 0.00% | 3.40 | 3.43 | 78746 | 2687 | 0.52% |
| 2025-06-27 | 3.43 | 3.42 | 0.01 | 0.29% | 3.41 | 3.45 | 89851 | 3079 | 0.59% |
| 2025-06-26 | 3.43 | 3.42 | -0.02 | -0.58% | 3.41 | 3.44 | 76414 | 2617 | 0.50% |
| 2025-06-25 | 3.43 | 3.44 | 0.02 | 0.58% | 3.40 | 3.45 | 115239 | 3945 | 0.76% |
| 2025-06-24 | 3.39 | 3.42 | 0.04 | 1.18% | 3.38 | 3.43 | 91749 | 3132 | 0.60% |
| 2025-06-23 | 3.35 | 3.38 | 0.02 | 0.60% | 3.34 | 3.39 | 68601 | 2310 | 0.45% |
| 2025-06-20 | 3.36 | 3.36 | 0.01 | 0.30% | 3.35 | 3.39 | 81755 | 2754 | 0.54% |
| 2025-06-19 | 3.39 | 3.35 | -0.04 | -1.18% | 3.34 | 3.39 | 93733 | 3151 | 0.62% |
| 2025-06-18 | 3.43 | 3.39 | -0.05 | -1.45% | 3.38 | 3.43 | 100161 | 3403 | 0.66% |
| 2025-06-17 | 3.44 | 3.44 | 0.01 | 0.29% | 3.42 | 3.46 | 69838 | 2400 | 0.46% |
| 2025-06-16 | 3.43 | 3.43 | 0.00 | 0.00% | 3.42 | 3.45 | 72386 | 2486 | 0.48% |
| 2025-06-13 | 3.48 | 3.43 | -0.06 | -1.72% | 3.43 | 3.49 | 126672 | 4378 | 0.84% |
| 2025-06-12 | 3.51 | 3.49 | -0.01 | -0.29% | 3.46 | 3.51 | 92187 | 3211 | 0.61% |
| 2025-06-11 | 3.49 | 3.50 | 0.01 | 0.29% | 3.49 | 3.52 | 78366 | 2746 | 0.52% |
| 2025-06-10 | 3.53 | 3.49 | -0.04 | -1.13% | 3.45 | 3.54 | 158565 | 5548 | 1.05% |
| 2025-06-09 | 3.52 | 3.53 | 0.01 | 0.28% | 3.51 | 3.54 | 98736 | 3481 | 0.65% |
| 2025-06-06 | 3.52 | 3.52 | 0.00 | 0.00% | 3.50 | 3.54 | 104941 | 3691 | 0.69% |
| 2025-06-05 | 3.55 | 3.52 | -0.04 | -1.12% | 3.50 | 3.56 | 118275 | 4172 | 0.78% |
| 2025-06-04 | 3.52 | 3.56 | 0.04 | 1.14% | 3.51 | 3.56 | 122184 | 4320 | 0.81% |
| 2025-06-03 | 3.52 | 3.52 | 0.00 | 0.00% | 3.48 | 3.52 | 85485 | 2999 | 0.56% |
| 2025-05-30 | 3.55 | 3.52 | -0.03 | -0.85% | 3.51 | 3.56 | 112566 | 3974 | 0.74% |
| 2025-05-29 | 3.52 | 3.55 | 0.02 | 0.57% | 3.51 | 3.56 | 117414 | 4159 | 0.77% |
| 2025-05-28 | 3.56 | 3.53 | -0.03 | -0.84% | 3.51 | 3.57 | 129695 | 4584 | 0.86% |
| 2025-05-27 | 3.53 | 3.56 | 0.02 | 0.56% | 3.51 | 3.57 | 137202 | 4851 | 0.90% |
| 2025-05-26 | 3.51 | 3.54 | 0.03 | 0.85% | 3.49 | 3.56 | 125966 | 4446 | 0.83% |
| 2025-05-23 | 3.53 | 3.51 | -0.02 | -0.57% | 3.51 | 3.60 | 190699 | 6776 | 1.26% |
| 2025-05-22 | 3.57 | 3.53 | -0.05 | -1.40% | 3.52 | 3.59 | 170719 | 6068 | 1.13% |
| 2025-05-21 | 3.59 | 3.58 | -0.01 | -0.28% | 3.55 | 3.60 | 168439 | 6017 | 1.11% |
| 2025-05-20 | 3.57 | 3.59 | 0.00 | 0.00% | 3.57 | 3.62 | 169790 | 6094 | 1.12% |
| 2025-05-19 | 3.54 | 3.59 | 0.03 | 0.84% | 3.54 | 3.60 | 169077 | 6046 | 1.11% |
| 2025-05-16 | 3.53 | 3.56 | 0.02 | 0.56% | 3.51 | 3.58 | 212656 | 7526 | 1.40% |
| 2025-05-15 | 3.58 | 3.54 | -0.02 | -0.56% | 3.54 | 3.63 | 262947 | 9395 | 1.73% |
| 2025-05-14 | 3.53 | 3.56 | 0.03 | 0.85% | 3.49 | 3.59 | 301818 | 10724 | 1.99% |
| 2025-05-13 | 3.48 | 3.53 | 0.06 | 1.73% | 3.47 | 3.54 | 270073 | 9471 | 1.78% |
| 2025-05-12 | 3.48 | 3.47 | 0.01 | 0.29% | 3.44 | 3.49 | 158540 | 5482 | 1.05% |
| 2025-05-09 | 3.49 | 3.46 | -0.03 | -0.86% | 3.44 | 3.50 | 190658 | 6609 | 1.26% |
| 2025-05-08 | 3.51 | 3.49 | -0.02 | -0.57% | 3.47 | 3.52 | 203914 | 7122 | 1.34% |
| 2025-05-07 | 3.47 | 3.51 | 0.07 | 2.03% | 3.46 | 3.53 | 319062 | 11144 | 2.10% |
| 2025-05-06 | 3.44 | 3.44 | 0.03 | 0.88% | 3.40 | 3.46 | 248160 | 8507 | 1.64% |
| 2025-04-30 | 3.40 | 3.41 | 0.03 | 0.89% | 3.40 | 3.48 | 280005 | 9604 | 1.85% |
| 2025-04-29 | 3.43 | 3.38 | -0.07 | -2.03% | 3.37 | 3.47 | 365792 | 12471 | 2.41% |
| 2025-04-28 | 3.65 | 3.45 | -0.18 | -4.96% | 3.44 | 3.65 | 561211 | 19644 | 3.70% |
| 2025-04-25 | 3.89 | 3.63 | -0.37 | -9.25% | 3.60 | 3.92 | 1338570 | 49151 | 8.82% |
| 2025-04-24 | 3.81 | 4.00 | 0.15 | 3.90% | 3.77 | 4.24 | 1709774 | 70147 | 11.27% |