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 | 2.99 | 3.00 | 0.01 | 0.33% | 2.96 | 3.02 | 298615 | 8928 | 1.29% |
| 2025-07-31 | 3.02 | 2.99 | -0.04 | -1.32% | 2.97 | 3.07 | 352556 | 10635 | 1.52% |
| 2025-07-30 | 3.02 | 3.03 | 0.00 | 0.00% | 3.00 | 3.06 | 323193 | 9792 | 1.40% |
| 2025-07-29 | 3.05 | 3.03 | -0.02 | -0.66% | 3.00 | 3.06 | 267034 | 8056 | 1.15% |
| 2025-07-28 | 3.10 | 3.05 | -0.03 | -0.97% | 3.03 | 3.10 | 366663 | 11194 | 1.58% |
| 2025-07-25 | 3.09 | 3.08 | -0.01 | -0.32% | 3.06 | 3.10 | 294945 | 9069 | 1.27% |
| 2025-07-24 | 3.00 | 3.09 | 0.07 | 2.32% | 3.00 | 3.09 | 528790 | 16205 | 2.28% |
| 2025-07-23 | 3.04 | 3.02 | -0.02 | -0.66% | 3.01 | 3.05 | 347669 | 10528 | 1.50% |
| 2025-07-22 | 3.03 | 3.04 | 0.01 | 0.33% | 3.00 | 3.06 | 390854 | 11844 | 1.69% |
| 2025-07-21 | 2.99 | 3.03 | 0.03 | 1.00% | 2.98 | 3.04 | 354661 | 10729 | 1.53% |
| 2025-07-18 | 3.00 | 3.00 | 0.01 | 0.33% | 2.97 | 3.04 | 299666 | 8980 | 1.29% |
| 2025-07-17 | 3.00 | 2.99 | 0.00 | 0.00% | 2.96 | 3.00 | 227561 | 6783 | 0.98% |
| 2025-07-16 | 2.97 | 2.99 | 0.04 | 1.36% | 2.96 | 3.03 | 378433 | 11333 | 1.63% |
| 2025-07-15 | 2.99 | 2.95 | -0.04 | -1.34% | 2.92 | 3.00 | 289781 | 8531 | 1.25% |
| 2025-07-14 | 3.01 | 2.99 | -0.02 | -0.66% | 2.97 | 3.03 | 277246 | 8299 | 1.20% |
| 2025-07-11 | 3.02 | 3.01 | -0.01 | -0.33% | 2.98 | 3.03 | 277998 | 8355 | 1.20% |
| 2025-07-10 | 2.99 | 3.02 | 0.02 | 0.67% | 2.98 | 3.04 | 328296 | 9904 | 1.42% |
| 2025-07-09 | 2.99 | 3.00 | 0.01 | 0.33% | 2.96 | 3.01 | 307658 | 9185 | 1.33% |
| 2025-07-08 | 2.92 | 2.99 | 0.06 | 2.05% | 2.92 | 2.99 | 346584 | 10276 | 1.50% |
| 2025-07-07 | 2.92 | 2.93 | 0.01 | 0.34% | 2.90 | 2.94 | 161724 | 4725 | 0.70% |
| 2025-07-04 | 2.95 | 2.92 | -0.03 | -1.02% | 2.91 | 2.97 | 245709 | 7215 | 1.06% |
| 2025-07-03 | 2.93 | 2.95 | 0.02 | 0.68% | 2.92 | 2.97 | 238082 | 7024 | 1.03% |
| 2025-07-02 | 2.96 | 2.93 | -0.03 | -1.01% | 2.90 | 2.96 | 241287 | 7057 | 1.04% |
| 2025-07-01 | 2.97 | 2.96 | -0.01 | -0.34% | 2.92 | 2.98 | 236352 | 6974 | 1.02% |
| 2025-06-30 | 2.95 | 2.97 | 0.02 | 0.68% | 2.94 | 2.98 | 312498 | 9255 | 1.35% |
| 2025-06-27 | 2.93 | 2.95 | 0.00 | 0.00% | 2.93 | 3.00 | 332067 | 9860 | 1.44% |
| 2025-06-26 | 2.93 | 2.95 | 0.03 | 1.03% | 2.91 | 3.00 | 482321 | 14286 | 2.09% |
| 2025-06-25 | 2.88 | 2.92 | 0.02 | 0.69% | 2.86 | 2.93 | 332777 | 9641 | 1.44% |
| 2025-06-24 | 2.83 | 2.90 | 0.07 | 2.47% | 2.83 | 2.90 | 238455 | 6861 | 1.03% |
| 2025-06-23 | 2.78 | 2.83 | 0.06 | 2.17% | 2.74 | 2.84 | 223119 | 6253 | 0.97% |
| 2025-06-20 | 2.78 | 2.77 | -0.02 | -0.72% | 2.76 | 2.82 | 194442 | 5416 | 0.84% |
| 2025-06-19 | 2.86 | 2.79 | -0.07 | -2.45% | 2.78 | 2.87 | 248474 | 7001 | 1.08% |
| 2025-06-18 | 2.87 | 2.86 | -0.01 | -0.35% | 2.85 | 2.89 | 171454 | 4915 | 0.75% |
| 2025-06-17 | 2.89 | 2.87 | -0.02 | -0.69% | 2.86 | 2.91 | 199724 | 5746 | 0.87% |
| 2025-06-16 | 2.88 | 2.89 | 0.01 | 0.35% | 2.86 | 2.89 | 202315 | 5823 | 0.88% |
| 2025-06-13 | 2.94 | 2.88 | -0.06 | -2.04% | 2.86 | 2.95 | 386001 | 11149 | 1.68% |
| 2025-06-12 | 2.95 | 2.94 | -0.02 | -0.68% | 2.93 | 2.98 | 199117 | 5871 | 0.87% |
| 2025-06-11 | 2.92 | 2.96 | 0.04 | 1.37% | 2.92 | 3.04 | 371449 | 11069 | 1.62% |
| 2025-06-10 | 3.00 | 2.92 | -0.08 | -2.67% | 2.89 | 3.01 | 395624 | 11613 | 1.72% |
| 2025-06-09 | 2.97 | 3.00 | 0.03 | 1.01% | 2.96 | 3.02 | 263314 | 7894 | 1.14% |
| 2025-06-06 | 2.96 | 2.97 | 0.00 | 0.00% | 2.94 | 2.99 | 205183 | 6069 | 0.89% |
| 2025-06-05 | 2.93 | 2.97 | 0.02 | 0.68% | 2.93 | 2.99 | 273819 | 8107 | 1.19% |
| 2025-06-04 | 2.92 | 2.95 | 0.03 | 1.03% | 2.91 | 2.96 | 219027 | 6433 | 0.95% |
| 2025-06-03 | 2.90 | 2.92 | -0.03 | -1.02% | 2.84 | 2.94 | 312938 | 9104 | 1.36% |
| 2025-05-30 | 3.03 | 2.95 | -0.09 | -2.96% | 2.94 | 3.04 | 301616 | 8954 | 1.31% |
| 2025-05-29 | 2.92 | 3.04 | 0.12 | 4.11% | 2.92 | 3.04 | 409352 | 12305 | 1.78% |
| 2025-05-28 | 2.95 | 2.92 | -0.04 | -1.35% | 2.91 | 2.98 | 186793 | 5483 | 0.81% |
| 2025-05-27 | 2.97 | 2.96 | -0.01 | -0.34% | 2.93 | 2.97 | 189073 | 5570 | 0.82% |
| 2025-05-26 | 2.92 | 2.97 | 0.04 | 1.37% | 2.92 | 2.97 | 227251 | 6704 | 0.99% |
| 2025-05-23 | 3.02 | 2.93 | -0.09 | -2.98% | 2.93 | 3.03 | 350956 | 10444 | 1.53% |
| 2025-05-22 | 3.06 | 3.02 | -0.05 | -1.63% | 3.01 | 3.10 | 267833 | 8140 | 1.16% |
| 2025-05-21 | 3.13 | 3.07 | -0.06 | -1.92% | 3.05 | 3.13 | 280108 | 8606 | 1.22% |
| 2025-05-20 | 3.11 | 3.13 | 0.01 | 0.32% | 3.08 | 3.13 | 256196 | 7963 | 1.11% |
| 2025-05-19 | 3.04 | 3.12 | 0.09 | 2.97% | 3.04 | 3.14 | 418358 | 12958 | 1.82% |
| 2025-05-16 | 3.02 | 3.03 | 0.01 | 0.33% | 3.01 | 3.05 | 196528 | 5957 | 0.85% |
| 2025-05-15 | 3.09 | 3.02 | -0.08 | -2.58% | 3.01 | 3.10 | 273899 | 8333 | 1.19% |
| 2025-05-14 | 3.07 | 3.10 | 0.02 | 0.65% | 3.06 | 3.12 | 314618 | 9719 | 1.37% |
| 2025-05-13 | 3.14 | 3.08 | -0.02 | -0.65% | 3.07 | 3.17 | 307270 | 9558 | 1.34% |
| 2025-05-12 | 3.08 | 3.10 | 0.03 | 0.98% | 3.08 | 3.11 | 229566 | 7096 | 1.00% |
| 2025-05-09 | 3.16 | 3.07 | -0.09 | -2.85% | 3.06 | 3.16 | 316696 | 9788 | 1.38% |
| 2025-05-08 | 3.11 | 3.16 | 0.04 | 1.28% | 3.08 | 3.16 | 320525 | 10074 | 1.39% |
| 2025-05-07 | 3.15 | 3.12 | 0.01 | 0.32% | 3.08 | 3.18 | 371215 | 11544 | 1.61% |
| 2025-05-06 | 3.01 | 3.11 | 0.11 | 3.67% | 3.01 | 3.11 | 362970 | 11168 | 1.58% |
| 2025-04-30 | 2.95 | 3.00 | 0.05 | 1.69% | 2.95 | 3.02 | 289131 | 8670 | 1.26% |
| 2025-04-29 | 2.89 | 2.95 | 0.04 | 1.37% | 2.88 | 2.97 | 238185 | 6990 | 1.04% |
| 2025-04-28 | 2.96 | 2.91 | -0.05 | -1.69% | 2.89 | 2.96 | 197673 | 5770 | 0.86% |
| 2025-04-25 | 2.94 | 2.96 | 0.02 | 0.68% | 2.93 | 2.98 | 258067 | 7634 | 1.12% |
| 2025-04-24 | 3.01 | 2.94 | -0.06 | -2.00% | 2.94 | 3.03 | 350161 | 10412 | 1.52% |