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 | 3.48 | 3.43 | -0.04 | -1.15% | 3.42 | 3.51 | 1041021 | 36001 | 1.74% |
| 2025-07-31 | 3.65 | 3.47 | -0.20 | -5.45% | 3.45 | 3.69 | 1855964 | 66138 | 3.11% |
| 2025-07-30 | 3.52 | 3.67 | 0.16 | 4.56% | 3.48 | 3.75 | 2100456 | 76181 | 3.52% |
| 2025-07-29 | 3.37 | 3.51 | 0.13 | 3.85% | 3.36 | 3.52 | 1491674 | 51766 | 2.50% |
| 2025-07-28 | 3.42 | 3.38 | -0.04 | -1.17% | 3.36 | 3.44 | 711828 | 24077 | 1.19% |
| 2025-07-25 | 3.44 | 3.42 | -0.03 | -0.87% | 3.39 | 3.47 | 689064 | 23614 | 1.15% |
| 2025-07-24 | 3.40 | 3.45 | 0.03 | 0.88% | 3.36 | 3.45 | 839376 | 28668 | 1.41% |
| 2025-07-23 | 3.46 | 3.42 | -0.03 | -0.87% | 3.41 | 3.54 | 1155895 | 40191 | 1.94% |
| 2025-07-22 | 3.42 | 3.45 | 0.03 | 0.88% | 3.39 | 3.47 | 1151927 | 39533 | 1.93% |
| 2025-07-21 | 3.32 | 3.42 | 0.10 | 3.01% | 3.32 | 3.43 | 1310815 | 44516 | 2.20% |
| 2025-07-18 | 3.35 | 3.32 | -0.02 | -0.60% | 3.29 | 3.38 | 765493 | 25432 | 1.28% |
| 2025-07-17 | 3.32 | 3.34 | 0.02 | 0.60% | 3.30 | 3.36 | 477000 | 15924 | 0.80% |
| 2025-07-16 | 3.36 | 3.32 | -0.05 | -1.48% | 3.30 | 3.37 | 731934 | 24318 | 1.23% |
| 2025-07-15 | 3.42 | 3.37 | -0.03 | -0.88% | 3.36 | 3.43 | 607533 | 20598 | 1.02% |
| 2025-07-14 | 3.41 | 3.40 | -0.02 | -0.58% | 3.40 | 3.49 | 745736 | 25623 | 1.25% |
| 2025-07-11 | 3.38 | 3.42 | 0.04 | 1.18% | 3.36 | 3.45 | 883516 | 30184 | 1.48% |
| 2025-07-10 | 3.37 | 3.38 | 0.01 | 0.30% | 3.34 | 3.38 | 528823 | 17773 | 0.89% |
| 2025-07-09 | 3.40 | 3.37 | -0.04 | -1.17% | 3.36 | 3.48 | 660875 | 22377 | 1.11% |
| 2025-07-08 | 3.41 | 3.41 | -0.01 | -0.29% | 3.35 | 3.44 | 831848 | 28220 | 1.39% |
| 2025-07-07 | 3.41 | 3.42 | 0.00 | 0.00% | 3.36 | 3.43 | 549797 | 18664 | 0.92% |
| 2025-07-04 | 3.43 | 3.42 | -0.01 | -0.29% | 3.41 | 3.49 | 658308 | 22687 | 1.10% |
| 2025-07-03 | 3.51 | 3.43 | -0.07 | -2.00% | 3.41 | 3.53 | 895860 | 30843 | 1.50% |
| 2025-07-02 | 3.43 | 3.50 | 0.07 | 2.04% | 3.42 | 3.62 | 1315098 | 46289 | 2.20% |
| 2025-07-01 | 3.43 | 3.43 | -0.02 | -0.58% | 3.39 | 3.45 | 598060 | 20441 | 1.00% |
| 2025-06-30 | 3.53 | 3.45 | -0.10 | -2.82% | 3.44 | 3.54 | 879858 | 30435 | 1.47% |
| 2025-06-27 | 3.57 | 3.55 | -0.01 | -0.28% | 3.50 | 3.58 | 757170 | 26772 | 1.27% |
| 2025-06-26 | 3.55 | 3.56 | 0.01 | 0.28% | 3.51 | 3.64 | 856957 | 30638 | 1.44% |
| 2025-06-25 | 3.48 | 3.55 | 0.04 | 1.14% | 3.47 | 3.56 | 984515 | 34611 | 1.65% |
| 2025-06-24 | 3.34 | 3.51 | 0.18 | 5.41% | 3.33 | 3.52 | 1015401 | 34659 | 1.70% |
| 2025-06-23 | 3.49 | 3.33 | -0.16 | -4.58% | 3.32 | 3.50 | 1185155 | 39984 | 1.99% |
| 2025-06-20 | 3.48 | 3.49 | 0.03 | 0.87% | 3.45 | 3.57 | 806009 | 28258 | 1.35% |
| 2025-06-19 | 3.48 | 3.46 | -0.03 | -0.86% | 3.45 | 3.51 | 698332 | 24296 | 1.17% |
| 2025-06-18 | 3.52 | 3.49 | -0.04 | -1.13% | 3.43 | 3.55 | 712972 | 24758 | 1.19% |
| 2025-06-17 | 3.58 | 3.53 | -0.03 | -0.84% | 3.50 | 3.68 | 1242062 | 44270 | 2.08% |
| 2025-06-16 | 3.38 | 3.56 | 0.18 | 5.33% | 3.37 | 3.62 | 1459166 | 51531 | 2.45% |
| 2025-06-13 | 3.44 | 3.38 | -0.06 | -1.74% | 3.37 | 3.44 | 716378 | 24333 | 1.20% |
| 2025-06-12 | 3.48 | 3.44 | -0.04 | -1.15% | 3.40 | 3.50 | 831567 | 28520 | 1.39% |
| 2025-06-11 | 3.46 | 3.48 | 0.01 | 0.29% | 3.44 | 3.55 | 906722 | 31784 | 1.52% |
| 2025-06-10 | 3.46 | 3.47 | 0.01 | 0.29% | 3.42 | 3.49 | 788892 | 27272 | 1.32% |
| 2025-06-09 | 3.42 | 3.46 | 0.04 | 1.17% | 3.37 | 3.46 | 708697 | 24229 | 1.19% |
| 2025-06-06 | 3.43 | 3.42 | 0.01 | 0.29% | 3.40 | 3.49 | 806734 | 27786 | 1.35% |
| 2025-06-05 | 3.33 | 3.41 | 0.07 | 2.10% | 3.28 | 3.48 | 1313722 | 44650 | 2.20% |
| 2025-06-04 | 3.30 | 3.34 | 0.06 | 1.83% | 3.25 | 3.37 | 853559 | 28297 | 1.43% |
| 2025-06-03 | 3.39 | 3.28 | -0.14 | -4.09% | 3.25 | 3.40 | 881630 | 29139 | 1.48% |
| 2025-05-30 | 3.43 | 3.42 | -0.01 | -0.29% | 3.38 | 3.46 | 622386 | 21270 | 1.04% |
| 2025-05-29 | 3.42 | 3.43 | -0.02 | -0.58% | 3.40 | 3.52 | 907869 | 31452 | 1.52% |
| 2025-05-28 | 3.46 | 3.45 | 0.00 | 0.00% | 3.35 | 3.47 | 968825 | 33011 | 1.62% |
| 2025-05-27 | 3.41 | 3.45 | 0.05 | 1.47% | 3.38 | 3.48 | 981819 | 33710 | 1.65% |
| 2025-05-26 | 3.45 | 3.40 | -0.07 | -2.02% | 3.33 | 3.47 | 1261538 | 42607 | 2.11% |
| 2025-05-23 | 3.29 | 3.47 | 0.23 | 7.10% | 3.29 | 3.53 | 2187724 | 75022 | 3.67% |
| 2025-05-22 | 3.03 | 3.24 | 0.19 | 6.23% | 3.03 | 3.30 | 1716471 | 54945 | 2.88% |
| 2025-05-21 | 3.09 | 3.05 | -0.04 | -1.29% | 3.03 | 3.10 | 401576 | 12286 | 0.67% |
| 2025-05-20 | 3.06 | 3.09 | 0.02 | 0.65% | 3.02 | 3.11 | 546516 | 16785 | 0.92% |
| 2025-05-19 | 2.97 | 3.07 | 0.12 | 4.07% | 2.96 | 3.08 | 886565 | 26897 | 1.49% |
| 2025-05-16 | 2.99 | 2.95 | -0.03 | -1.01% | 2.95 | 3.00 | 296073 | 8783 | 0.50% |
| 2025-05-15 | 3.02 | 2.98 | -0.04 | -1.32% | 2.98 | 3.05 | 354251 | 10646 | 0.59% |
| 2025-05-14 | 2.99 | 3.02 | 0.03 | 1.00% | 2.96 | 3.05 | 479050 | 14369 | 0.80% |
| 2025-05-13 | 3.02 | 2.99 | 0.00 | 0.00% | 2.98 | 3.02 | 335888 | 10058 | 0.56% |
| 2025-05-12 | 3.02 | 2.99 | -0.02 | -0.66% | 2.97 | 3.02 | 339656 | 10156 | 0.57% |
| 2025-05-09 | 3.03 | 3.01 | -0.02 | -0.66% | 2.99 | 3.04 | 390915 | 11762 | 0.66% |
| 2025-05-08 | 3.07 | 3.03 | -0.04 | -1.30% | 3.02 | 3.07 | 492278 | 14929 | 0.82% |
| 2025-05-07 | 3.07 | 3.07 | 0.01 | 0.33% | 3.04 | 3.11 | 512237 | 15742 | 0.86% |
| 2025-05-06 | 3.07 | 3.06 | 0.00 | 0.00% | 3.02 | 3.07 | 482463 | 14697 | 0.81% |
| 2025-04-30 | 3.06 | 3.06 | 0.03 | 0.99% | 2.96 | 3.09 | 694590 | 21138 | 1.16% |
| 2025-04-29 | 2.96 | 3.03 | 0.05 | 1.68% | 2.96 | 3.07 | 586798 | 17782 | 0.98% |
| 2025-04-28 | 2.98 | 2.98 | 0.01 | 0.34% | 2.96 | 3.03 | 369683 | 11073 | 0.62% |
| 2025-04-25 | 2.95 | 2.97 | 0.02 | 0.68% | 2.93 | 3.01 | 371736 | 11077 | 0.62% |
| 2025-04-24 | 2.96 | 2.95 | -0.01 | -0.34% | 2.92 | 2.97 | 330516 | 9753 | 0.55% |