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 | 3.44 | 3.47 | 0.03 | 0.87% | 3.41 | 3.47 | 215579 | 7408 | 1.41% |
| 2025-07-31 | 3.47 | 3.44 | -0.04 | -1.15% | 3.43 | 3.50 | 247090 | 8536 | 1.62% |
| 2025-07-30 | 3.50 | 3.48 | -0.03 | -0.85% | 3.47 | 3.53 | 268353 | 9394 | 1.75% |
| 2025-07-29 | 3.54 | 3.51 | -0.04 | -1.13% | 3.49 | 3.55 | 226956 | 7966 | 1.48% |
| 2025-07-28 | 3.57 | 3.55 | -0.03 | -0.84% | 3.53 | 3.58 | 216693 | 7686 | 1.42% |
| 2025-07-25 | 3.63 | 3.58 | -0.05 | -1.38% | 3.57 | 3.64 | 269143 | 9658 | 1.76% |
| 2025-07-24 | 3.60 | 3.63 | 0.02 | 0.55% | 3.57 | 3.65 | 285538 | 10345 | 1.87% |
| 2025-07-23 | 3.69 | 3.61 | -0.06 | -1.63% | 3.60 | 3.71 | 402880 | 14726 | 2.63% |
| 2025-07-22 | 3.59 | 3.67 | 0.09 | 2.51% | 3.56 | 3.67 | 552356 | 19999 | 3.61% |
| 2025-07-21 | 3.52 | 3.58 | 0.10 | 2.87% | 3.50 | 3.61 | 492373 | 17592 | 3.22% |
| 2025-07-18 | 3.46 | 3.48 | 0.01 | 0.29% | 3.45 | 3.51 | 235432 | 8189 | 1.54% |
| 2025-07-17 | 3.51 | 3.47 | -0.03 | -0.86% | 3.45 | 3.51 | 206030 | 7167 | 1.35% |
| 2025-07-16 | 3.48 | 3.50 | 0.01 | 0.29% | 3.47 | 3.54 | 217733 | 7640 | 1.42% |
| 2025-07-15 | 3.56 | 3.49 | -0.07 | -1.97% | 3.46 | 3.57 | 435579 | 15182 | 2.85% |
| 2025-07-14 | 3.58 | 3.56 | -0.02 | -0.56% | 3.55 | 3.62 | 302911 | 10838 | 1.98% |
| 2025-07-11 | 3.59 | 3.58 | -0.02 | -0.56% | 3.57 | 3.66 | 375961 | 13537 | 2.46% |
| 2025-07-10 | 3.56 | 3.60 | 0.04 | 1.12% | 3.55 | 3.61 | 291676 | 10423 | 1.91% |
| 2025-07-09 | 3.58 | 3.56 | -0.03 | -0.84% | 3.56 | 3.60 | 210181 | 7525 | 1.37% |
| 2025-07-08 | 3.58 | 3.59 | 0.01 | 0.28% | 3.55 | 3.59 | 185246 | 6613 | 1.21% |
| 2025-07-07 | 3.55 | 3.58 | 0.02 | 0.56% | 3.54 | 3.59 | 158922 | 5675 | 1.04% |
| 2025-07-04 | 3.57 | 3.56 | -0.01 | -0.28% | 3.54 | 3.60 | 239431 | 8533 | 1.57% |
| 2025-07-03 | 3.65 | 3.57 | -0.08 | -2.19% | 3.54 | 3.66 | 346152 | 12411 | 2.26% |
| 2025-07-02 | 3.66 | 3.65 | -0.02 | -0.54% | 3.63 | 3.69 | 199708 | 7298 | 1.31% |
| 2025-07-01 | 3.68 | 3.67 | -0.01 | -0.27% | 3.63 | 3.69 | 242778 | 8869 | 1.59% |
| 2025-06-30 | 3.73 | 3.68 | -0.04 | -1.08% | 3.67 | 3.73 | 204202 | 7528 | 1.33% |
| 2025-06-27 | 3.71 | 3.72 | 0.01 | 0.27% | 3.70 | 3.75 | 146565 | 5448 | 0.96% |
| 2025-06-26 | 3.73 | 3.71 | -0.06 | -1.59% | 3.70 | 3.75 | 214868 | 7992 | 1.40% |
| 2025-06-25 | 3.72 | 3.77 | 0.04 | 1.07% | 3.72 | 3.85 | 201567 | 7624 | 1.32% |
| 2025-06-24 | 3.70 | 3.73 | 0.05 | 1.36% | 3.67 | 3.73 | 129252 | 4796 | 0.84% |
| 2025-06-23 | 3.67 | 3.68 | 0.00 | 0.00% | 3.65 | 3.71 | 95146 | 3500 | 0.62% |
| 2025-06-20 | 3.73 | 3.68 | -0.02 | -0.54% | 3.67 | 3.73 | 87572 | 3239 | 0.57% |
| 2025-06-19 | 3.81 | 3.70 | -0.11 | -2.89% | 3.70 | 3.81 | 144638 | 5411 | 0.95% |
| 2025-06-18 | 3.84 | 3.81 | -0.02 | -0.52% | 3.78 | 3.84 | 101411 | 3858 | 0.66% |
| 2025-06-17 | 3.86 | 3.83 | -0.03 | -0.78% | 3.82 | 3.87 | 107805 | 4133 | 0.70% |
| 2025-06-16 | 3.90 | 3.86 | -0.05 | -1.28% | 3.85 | 3.92 | 133600 | 5174 | 0.87% |
| 2025-06-13 | 3.93 | 3.91 | -0.01 | -0.26% | 3.84 | 3.96 | 211636 | 8239 | 1.38% |
| 2025-06-12 | 3.92 | 3.92 | 0.00 | 0.00% | 3.90 | 3.98 | 149666 | 5900 | 0.98% |
| 2025-06-11 | 3.88 | 3.92 | 0.03 | 0.77% | 3.87 | 3.97 | 155599 | 6094 | 1.02% |
| 2025-06-10 | 3.93 | 3.89 | -0.02 | -0.51% | 3.84 | 3.95 | 196560 | 7631 | 1.28% |
| 2025-06-09 | 3.99 | 3.91 | -0.06 | -1.51% | 3.91 | 4.00 | 193243 | 7591 | 1.26% |
| 2025-06-06 | 3.93 | 3.97 | 0.04 | 1.02% | 3.92 | 3.99 | 162074 | 6422 | 1.06% |
| 2025-06-05 | 3.97 | 3.93 | -0.05 | -1.26% | 3.90 | 3.98 | 185327 | 7280 | 1.21% |
| 2025-06-04 | 3.83 | 3.98 | 0.15 | 3.92% | 3.83 | 4.00 | 304660 | 11999 | 1.99% |
| 2025-06-03 | 3.80 | 3.83 | 0.02 | 0.52% | 3.79 | 3.86 | 117108 | 4477 | 0.77% |
| 2025-05-30 | 3.85 | 3.81 | -0.04 | -1.04% | 3.80 | 3.85 | 85840 | 3280 | 0.56% |
| 2025-05-29 | 3.79 | 3.85 | 0.05 | 1.32% | 3.79 | 3.87 | 136739 | 5239 | 0.89% |
| 2025-05-28 | 3.94 | 3.80 | -0.11 | -2.81% | 3.79 | 3.95 | 220809 | 8496 | 1.44% |
| 2025-05-27 | 4.06 | 3.91 | -0.10 | -2.49% | 3.85 | 4.09 | 418736 | 16486 | 2.74% |
| 2025-05-26 | 3.85 | 4.01 | 0.17 | 4.43% | 3.84 | 4.02 | 395858 | 15748 | 2.59% |
| 2025-05-23 | 3.85 | 3.84 | -0.01 | -0.26% | 3.76 | 3.95 | 270164 | 10378 | 1.77% |
| 2025-05-22 | 3.86 | 3.85 | -0.04 | -1.03% | 3.85 | 3.90 | 122474 | 4743 | 0.80% |
| 2025-05-21 | 3.91 | 3.89 | -0.04 | -1.02% | 3.87 | 3.98 | 202013 | 7885 | 1.32% |
| 2025-05-20 | 3.94 | 3.93 | 0.00 | 0.00% | 3.88 | 3.95 | 167742 | 6558 | 1.10% |
| 2025-05-19 | 3.95 | 3.93 | -0.04 | -1.01% | 3.91 | 3.99 | 191233 | 7544 | 1.25% |
| 2025-05-16 | 3.97 | 3.97 | 0.00 | 0.00% | 3.96 | 4.08 | 205017 | 8234 | 1.34% |
| 2025-05-15 | 3.91 | 3.97 | 0.07 | 1.79% | 3.88 | 3.99 | 190539 | 7491 | 1.25% |
| 2025-05-14 | 3.97 | 3.90 | -0.09 | -2.26% | 3.88 | 4.00 | 186709 | 7325 | 1.22% |
| 2025-05-13 | 4.01 | 3.99 | 0.02 | 0.50% | 3.95 | 4.03 | 131827 | 5249 | 0.86% |
| 2025-05-12 | 4.03 | 3.97 | -0.03 | -0.75% | 3.95 | 4.03 | 139700 | 5556 | 0.91% |
| 2025-05-09 | 4.02 | 4.00 | -0.02 | -0.50% | 3.97 | 4.05 | 142483 | 5694 | 0.93% |
| 2025-05-08 | 3.95 | 4.02 | 0.06 | 1.52% | 3.92 | 4.03 | 237116 | 9436 | 1.55% |
| 2025-05-07 | 4.00 | 3.96 | 0.02 | 0.51% | 3.92 | 4.04 | 258685 | 10223 | 1.69% |
| 2025-05-06 | 3.86 | 3.94 | 0.11 | 2.87% | 3.75 | 3.98 | 315075 | 12187 | 2.06% |
| 2025-04-30 | 3.71 | 3.83 | 0.19 | 5.22% | 3.69 | 3.91 | 326480 | 12484 | 2.13% |
| 2025-04-29 | 3.64 | 3.64 | 0.00 | 0.00% | 3.62 | 3.66 | 93971 | 3418 | 0.61% |
| 2025-04-28 | 3.68 | 3.64 | -0.04 | -1.09% | 3.61 | 3.69 | 101509 | 3700 | 0.66% |
| 2025-04-25 | 3.64 | 3.68 | 0.04 | 1.10% | 3.60 | 3.71 | 102233 | 3758 | 0.67% |
| 2025-04-24 | 3.65 | 3.64 | -0.01 | -0.27% | 3.58 | 3.66 | 117046 | 4241 | 0.77% |