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 | 3.62 | 3.65 | 0.04 | 1.11% | 3.60 | 3.66 | 82316 | 2999 | 0.61% |
| 2025-07-31 | 3.67 | 3.61 | -0.06 | -1.63% | 3.59 | 3.67 | 139687 | 5051 | 1.04% |
| 2025-07-30 | 3.66 | 3.67 | 0.00 | 0.00% | 3.66 | 3.70 | 75943 | 2793 | 0.57% |
| 2025-07-29 | 3.68 | 3.67 | -0.01 | -0.27% | 3.63 | 3.68 | 81543 | 2980 | 0.61% |
| 2025-07-28 | 3.70 | 3.68 | -0.01 | -0.27% | 3.66 | 3.70 | 82723 | 3037 | 0.62% |
| 2025-07-25 | 3.73 | 3.69 | -0.04 | -1.07% | 3.68 | 3.73 | 98162 | 3642 | 0.73% |
| 2025-07-24 | 3.70 | 3.73 | 0.03 | 0.81% | 3.69 | 3.73 | 98794 | 3667 | 0.74% |
| 2025-07-23 | 3.71 | 3.70 | -0.01 | -0.27% | 3.69 | 3.74 | 125760 | 4671 | 0.94% |
| 2025-07-22 | 3.71 | 3.71 | 0.01 | 0.27% | 3.66 | 3.72 | 91936 | 3391 | 0.69% |
| 2025-07-21 | 3.65 | 3.70 | 0.06 | 1.65% | 3.64 | 3.70 | 124190 | 4570 | 0.93% |
| 2025-07-18 | 3.64 | 3.64 | 0.00 | 0.00% | 3.62 | 3.65 | 96886 | 3519 | 0.72% |
| 2025-07-17 | 3.65 | 3.64 | 0.00 | 0.00% | 3.61 | 3.67 | 100088 | 3638 | 0.75% |
| 2025-07-16 | 3.61 | 3.64 | 0.03 | 0.83% | 3.60 | 3.65 | 104226 | 3777 | 0.78% |
| 2025-07-15 | 3.69 | 3.61 | -0.07 | -1.90% | 3.60 | 3.69 | 148379 | 5381 | 1.11% |
| 2025-07-14 | 3.64 | 3.68 | 0.04 | 1.10% | 3.63 | 3.69 | 113570 | 4172 | 0.85% |
| 2025-07-11 | 3.68 | 3.64 | -0.04 | -1.09% | 3.64 | 3.70 | 120449 | 4405 | 0.90% |
| 2025-07-10 | 3.64 | 3.68 | 0.03 | 0.82% | 3.63 | 3.68 | 118394 | 4331 | 0.88% |
| 2025-07-09 | 3.64 | 3.65 | 0.01 | 0.27% | 3.63 | 3.67 | 99477 | 3630 | 0.74% |
| 2025-07-08 | 3.64 | 3.64 | 0.00 | 0.00% | 3.60 | 3.65 | 163405 | 5929 | 1.22% |
| 2025-07-07 | 3.54 | 3.64 | 0.11 | 3.12% | 3.52 | 3.64 | 225319 | 8093 | 1.68% |
| 2025-07-04 | 3.53 | 3.53 | 0.01 | 0.28% | 3.51 | 3.55 | 84593 | 2990 | 0.63% |
| 2025-07-03 | 3.54 | 3.52 | 0.00 | 0.00% | 3.51 | 3.55 | 82803 | 2919 | 0.62% |
| 2025-07-02 | 3.50 | 3.52 | 0.02 | 0.57% | 3.49 | 3.53 | 79711 | 2802 | 0.59% |
| 2025-07-01 | 3.50 | 3.50 | -0.01 | -0.28% | 3.49 | 3.52 | 95511 | 3341 | 0.71% |
| 2025-06-30 | 3.50 | 3.51 | 0.00 | 0.00% | 3.48 | 3.52 | 94818 | 3312 | 0.71% |
| 2025-06-27 | 3.51 | 3.51 | 0.01 | 0.29% | 3.49 | 3.54 | 90901 | 3194 | 0.68% |
| 2025-06-26 | 3.53 | 3.50 | -0.03 | -0.85% | 3.49 | 3.53 | 112570 | 3948 | 0.84% |
| 2025-06-25 | 3.55 | 3.53 | -0.01 | -0.28% | 3.51 | 3.56 | 121254 | 4281 | 0.91% |
| 2025-06-24 | 3.56 | 3.54 | -0.05 | -1.39% | 3.52 | 3.57 | 178907 | 6328 | 1.34% |
| 2025-06-23 | 3.50 | 3.59 | 0.06 | 1.70% | 3.50 | 3.60 | 174973 | 6244 | 1.31% |
| 2025-06-20 | 3.52 | 3.53 | -0.03 | -0.84% | 3.48 | 3.55 | 168166 | 5918 | 1.26% |
| 2025-06-19 | 3.51 | 3.56 | 0.05 | 1.42% | 3.44 | 3.60 | 287885 | 10111 | 2.15% |
| 2025-06-18 | 3.56 | 3.51 | -0.05 | -1.40% | 3.49 | 3.58 | 147756 | 5203 | 1.10% |
| 2025-06-17 | 3.49 | 3.56 | 0.07 | 2.01% | 3.46 | 3.58 | 203458 | 7180 | 1.52% |
| 2025-06-16 | 3.45 | 3.49 | 0.06 | 1.75% | 3.44 | 3.51 | 155051 | 5396 | 1.16% |
| 2025-06-13 | 3.44 | 3.43 | -0.01 | -0.29% | 3.42 | 3.47 | 83678 | 2880 | 0.62% |
| 2025-06-12 | 3.45 | 3.44 | -0.01 | -0.29% | 3.42 | 3.45 | 66795 | 2293 | 0.50% |
| 2025-06-11 | 3.44 | 3.45 | 0.00 | 0.00% | 3.43 | 3.47 | 72817 | 2512 | 0.54% |
| 2025-06-10 | 3.46 | 3.45 | -0.01 | -0.29% | 3.41 | 3.46 | 64855 | 2228 | 0.48% |
| 2025-06-09 | 3.45 | 3.46 | 0.02 | 0.58% | 3.42 | 3.46 | 76908 | 2644 | 0.57% |
| 2025-06-06 | 3.42 | 3.44 | 0.03 | 0.88% | 3.41 | 3.46 | 80316 | 2762 | 0.60% |
| 2025-06-05 | 3.44 | 3.41 | -0.03 | -0.87% | 3.40 | 3.45 | 66623 | 2282 | 0.50% |
| 2025-06-04 | 3.40 | 3.44 | 0.04 | 1.18% | 3.40 | 3.44 | 60391 | 2066 | 0.45% |
| 2025-06-03 | 3.40 | 3.40 | -0.01 | -0.29% | 3.38 | 3.42 | 83038 | 2819 | 0.62% |
| 2025-05-30 | 3.43 | 3.41 | -0.04 | -1.16% | 3.40 | 3.46 | 76262 | 2609 | 0.57% |
| 2025-05-29 | 3.43 | 3.45 | 0.01 | 0.29% | 3.41 | 3.45 | 68543 | 2353 | 0.51% |
| 2025-05-28 | 3.40 | 3.44 | 0.04 | 1.18% | 3.39 | 3.44 | 77452 | 2649 | 0.58% |
| 2025-05-27 | 3.40 | 3.40 | 0.02 | 0.59% | 3.37 | 3.41 | 113365 | 3845 | 0.85% |
| 2025-05-26 | 3.50 | 3.52 | 0.01 | 0.28% | 3.48 | 3.53 | 104311 | 3652 | 0.78% |
| 2025-05-23 | 3.53 | 3.51 | -0.02 | -0.57% | 3.50 | 3.55 | 90554 | 3191 | 0.68% |
| 2025-05-22 | 3.58 | 3.53 | -0.05 | -1.40% | 3.52 | 3.58 | 88466 | 3133 | 0.66% |
| 2025-05-21 | 3.53 | 3.58 | 0.05 | 1.42% | 3.52 | 3.59 | 108670 | 3879 | 0.81% |
| 2025-05-20 | 3.54 | 3.53 | -0.02 | -0.56% | 3.52 | 3.56 | 56336 | 1989 | 0.42% |
| 2025-05-19 | 3.51 | 3.55 | 0.06 | 1.72% | 3.50 | 3.56 | 103324 | 3651 | 0.77% |
| 2025-05-16 | 3.50 | 3.49 | -0.01 | -0.29% | 3.48 | 3.52 | 52914 | 1848 | 0.39% |
| 2025-05-15 | 3.50 | 3.50 | -0.01 | -0.28% | 3.49 | 3.52 | 76898 | 2693 | 0.57% |
| 2025-05-14 | 3.50 | 3.51 | 0.01 | 0.29% | 3.45 | 3.51 | 90560 | 3152 | 0.68% |
| 2025-05-13 | 3.50 | 3.50 | 0.01 | 0.29% | 3.47 | 3.51 | 79773 | 2782 | 0.60% |
| 2025-05-12 | 3.53 | 3.49 | -0.05 | -1.41% | 3.48 | 3.53 | 97920 | 3425 | 0.73% |
| 2025-05-09 | 3.50 | 3.54 | 0.04 | 1.14% | 3.50 | 3.55 | 100963 | 3566 | 0.75% |
| 2025-05-08 | 3.50 | 3.50 | -0.01 | -0.28% | 3.47 | 3.52 | 94785 | 3314 | 0.71% |
| 2025-05-07 | 3.60 | 3.51 | -0.04 | -1.13% | 3.48 | 3.60 | 166160 | 5869 | 1.24% |
| 2025-05-06 | 3.41 | 3.55 | 0.16 | 4.72% | 3.40 | 3.55 | 206116 | 7193 | 1.54% |
| 2025-04-30 | 3.47 | 3.39 | -0.08 | -2.31% | 3.38 | 3.48 | 153982 | 5264 | 1.15% |
| 2025-04-29 | 3.53 | 3.47 | -0.06 | -1.70% | 3.44 | 3.54 | 137339 | 4779 | 1.03% |
| 2025-04-28 | 3.55 | 3.53 | -0.02 | -0.56% | 3.51 | 3.57 | 150216 | 5314 | 1.12% |
| 2025-04-25 | 3.55 | 3.55 | -0.03 | -0.84% | 3.50 | 3.58 | 159623 | 5651 | 1.19% |
| 2025-04-24 | 3.45 | 3.58 | 0.11 | 3.17% | 3.45 | 3.60 | 328890 | 11684 | 2.45% |