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 | 2.97 | 2.98 | 0.01 | 0.34% | 2.96 | 2.99 | 445914 | 13257 | 0.79% |
| 2025-07-31 | 3.04 | 2.97 | -0.07 | -2.30% | 2.97 | 3.05 | 592651 | 17725 | 1.05% |
| 2025-07-30 | 3.03 | 3.04 | 0.01 | 0.33% | 3.02 | 3.07 | 403527 | 12297 | 0.71% |
| 2025-07-29 | 3.05 | 3.03 | -0.02 | -0.66% | 3.01 | 3.06 | 452667 | 13703 | 0.80% |
| 2025-07-28 | 3.11 | 3.05 | 0.00 | 0.00% | 3.04 | 3.18 | 1008239 | 31179 | 1.78% |
| 2025-07-25 | 3.11 | 3.05 | -0.06 | -1.93% | 3.04 | 3.11 | 533643 | 16409 | 0.94% |
| 2025-07-24 | 3.08 | 3.11 | 0.03 | 0.97% | 3.05 | 3.11 | 603627 | 18663 | 1.07% |
| 2025-07-23 | 3.09 | 3.08 | -0.01 | -0.32% | 3.07 | 3.12 | 625445 | 19334 | 1.11% |
| 2025-07-22 | 3.03 | 3.09 | 0.06 | 1.98% | 2.99 | 3.09 | 867173 | 26454 | 1.53% |
| 2025-07-21 | 2.98 | 3.03 | 0.05 | 1.68% | 2.97 | 3.03 | 503488 | 15153 | 0.89% |
| 2025-07-18 | 2.97 | 2.98 | 0.01 | 0.34% | 2.96 | 2.98 | 228719 | 6789 | 0.40% |
| 2025-07-17 | 2.97 | 2.97 | 0.00 | 0.00% | 2.96 | 2.98 | 238033 | 7061 | 0.42% |
| 2025-07-16 | 2.98 | 2.97 | 0.00 | 0.00% | 2.96 | 2.99 | 190552 | 5664 | 0.34% |
| 2025-07-15 | 3.00 | 2.97 | -0.02 | -0.67% | 2.96 | 3.00 | 417793 | 12443 | 0.74% |
| 2025-07-14 | 3.00 | 2.99 | -0.01 | -0.33% | 2.99 | 3.02 | 466011 | 13995 | 0.82% |
| 2025-07-11 | 2.97 | 3.00 | 0.03 | 1.01% | 2.97 | 3.01 | 602220 | 18008 | 1.07% |
| 2025-07-10 | 2.95 | 2.97 | 0.02 | 0.68% | 2.95 | 2.98 | 490195 | 14532 | 0.87% |
| 2025-07-09 | 2.94 | 2.95 | 0.01 | 0.34% | 2.93 | 2.96 | 350839 | 10347 | 0.62% |
| 2025-07-08 | 2.93 | 2.94 | 0.02 | 0.68% | 2.92 | 2.94 | 299101 | 8771 | 0.53% |
| 2025-07-07 | 2.91 | 2.92 | 0.01 | 0.34% | 2.90 | 2.93 | 386751 | 11288 | 0.68% |
| 2025-07-04 | 2.92 | 2.91 | -0.01 | -0.34% | 2.91 | 2.93 | 305555 | 8916 | 0.54% |
| 2025-07-03 | 2.93 | 2.92 | -0.01 | -0.34% | 2.90 | 2.93 | 311819 | 9083 | 0.55% |
| 2025-07-02 | 2.89 | 2.93 | 0.04 | 1.38% | 2.88 | 2.93 | 430437 | 12534 | 0.76% |
| 2025-07-01 | 2.89 | 2.89 | 0.00 | 0.00% | 2.88 | 2.90 | 272413 | 7874 | 0.48% |
| 2025-06-30 | 2.92 | 2.89 | -0.03 | -1.03% | 2.88 | 2.92 | 390110 | 11294 | 0.69% |
| 2025-06-27 | 2.92 | 2.92 | 0.01 | 0.34% | 2.91 | 2.93 | 205304 | 5992 | 0.36% |
| 2025-06-26 | 2.93 | 2.91 | -0.02 | -0.68% | 2.90 | 2.94 | 343261 | 10004 | 0.61% |
| 2025-06-25 | 2.93 | 2.93 | 0.01 | 0.34% | 2.91 | 2.94 | 314855 | 9206 | 0.56% |
| 2025-06-24 | 2.92 | 2.92 | 0.00 | 0.00% | 2.91 | 2.94 | 323395 | 9458 | 0.57% |
| 2025-06-23 | 2.90 | 2.92 | 0.02 | 0.69% | 2.89 | 2.93 | 367805 | 10719 | 0.65% |
| 2025-06-20 | 2.87 | 2.90 | 0.03 | 1.05% | 2.86 | 2.91 | 322306 | 9313 | 0.57% |
| 2025-06-19 | 2.90 | 2.87 | -0.03 | -1.03% | 2.86 | 2.91 | 304457 | 8763 | 0.54% |
| 2025-06-18 | 2.90 | 2.90 | -0.01 | -0.34% | 2.89 | 2.92 | 242071 | 7030 | 0.43% |
| 2025-06-17 | 2.91 | 2.91 | 0.00 | 0.00% | 2.88 | 2.91 | 362269 | 10490 | 0.64% |
| 2025-06-16 | 2.92 | 2.91 | -0.03 | -1.02% | 2.90 | 2.93 | 552682 | 16090 | 0.98% |
| 2025-06-13 | 2.95 | 2.94 | -0.01 | -0.34% | 2.90 | 2.96 | 1008741 | 29491 | 1.78% |
| 2025-06-12 | 2.98 | 2.95 | -0.03 | -1.01% | 2.94 | 2.99 | 516250 | 15278 | 0.91% |
| 2025-06-11 | 2.97 | 2.98 | 0.01 | 0.34% | 2.96 | 2.99 | 378957 | 11293 | 0.67% |
| 2025-06-10 | 2.97 | 2.97 | 0.00 | 0.00% | 2.96 | 2.99 | 335646 | 9977 | 0.59% |
| 2025-06-09 | 2.98 | 2.97 | -0.01 | -0.34% | 2.96 | 2.99 | 430664 | 12796 | 0.76% |
| 2025-06-06 | 3.00 | 2.98 | -0.02 | -0.67% | 2.98 | 3.01 | 396876 | 11878 | 0.70% |
| 2025-06-05 | 3.02 | 3.00 | -0.02 | -0.66% | 2.98 | 3.03 | 357469 | 10719 | 0.63% |
| 2025-06-04 | 3.05 | 3.02 | -0.02 | -0.66% | 3.00 | 3.06 | 501669 | 15154 | 0.89% |
| 2025-06-03 | 3.03 | 3.04 | 0.00 | 0.00% | 2.99 | 3.06 | 471530 | 14307 | 0.83% |
| 2025-05-30 | 3.05 | 3.04 | -0.01 | -0.33% | 3.03 | 3.05 | 273603 | 8319 | 0.48% |
| 2025-05-29 | 3.02 | 3.05 | 0.03 | 0.99% | 3.02 | 3.06 | 401354 | 12206 | 0.71% |
| 2025-05-28 | 3.01 | 3.02 | 0.01 | 0.33% | 3.00 | 3.03 | 296929 | 8947 | 0.53% |
| 2025-05-27 | 3.00 | 3.01 | 0.01 | 0.33% | 2.99 | 3.02 | 355578 | 10695 | 0.63% |
| 2025-05-26 | 2.97 | 3.00 | 0.04 | 1.35% | 2.96 | 3.02 | 345520 | 10356 | 0.61% |
| 2025-05-23 | 2.99 | 2.96 | -0.03 | -1.00% | 2.96 | 3.03 | 535202 | 16060 | 0.95% |
| 2025-05-22 | 2.98 | 2.99 | 0.00 | 0.00% | 2.97 | 3.01 | 353574 | 10580 | 0.63% |
| 2025-05-21 | 2.98 | 2.99 | 0.01 | 0.34% | 2.97 | 3.00 | 275141 | 8223 | 0.49% |
| 2025-05-20 | 2.99 | 2.98 | 0.00 | 0.00% | 2.97 | 3.00 | 230687 | 6876 | 0.41% |
| 2025-05-19 | 2.96 | 2.98 | 0.02 | 0.68% | 2.96 | 3.00 | 300714 | 8979 | 0.53% |
| 2025-05-16 | 2.99 | 2.96 | -0.03 | -1.00% | 2.96 | 3.01 | 331169 | 9865 | 0.59% |
| 2025-05-15 | 2.99 | 2.99 | 0.00 | 0.00% | 2.98 | 3.02 | 384005 | 11506 | 0.68% |
| 2025-05-14 | 2.98 | 2.99 | 0.01 | 0.34% | 2.95 | 2.99 | 350489 | 10415 | 0.62% |
| 2025-05-13 | 2.99 | 2.98 | 0.01 | 0.34% | 2.97 | 3.00 | 353166 | 10532 | 0.62% |
| 2025-05-12 | 2.97 | 2.97 | 0.01 | 0.34% | 2.95 | 2.97 | 269821 | 7991 | 0.48% |
| 2025-05-09 | 2.96 | 2.96 | 0.00 | 0.00% | 2.95 | 2.98 | 289966 | 8594 | 0.51% |
| 2025-05-08 | 2.96 | 2.96 | 0.00 | 0.00% | 2.94 | 2.97 | 276426 | 8180 | 0.49% |
| 2025-05-07 | 2.96 | 2.96 | 0.01 | 0.34% | 2.95 | 2.98 | 390262 | 11570 | 0.69% |
| 2025-05-06 | 2.95 | 2.95 | 0.01 | 0.34% | 2.94 | 2.97 | 372380 | 10996 | 0.66% |
| 2025-04-30 | 2.95 | 2.94 | -0.02 | -0.68% | 2.89 | 2.96 | 446934 | 13089 | 0.79% |
| 2025-04-29 | 2.94 | 2.96 | 0.03 | 1.02% | 2.93 | 2.98 | 332354 | 9834 | 0.59% |
| 2025-04-28 | 2.91 | 2.93 | 0.03 | 1.03% | 2.90 | 2.96 | 420408 | 12353 | 0.74% |
| 2025-04-25 | 2.88 | 2.90 | 0.03 | 1.05% | 2.87 | 2.91 | 341823 | 9901 | 0.60% |
| 2025-04-24 | 2.89 | 2.87 | -0.01 | -0.35% | 2.87 | 2.89 | 144599 | 4159 | 0.26% |