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 | 3.32 | 3.31 | -0.02 | -0.60% | 3.29 | 3.34 | 833390 | 27578 | 1.16% |
| 2025-07-31 | 3.36 | 3.33 | -0.05 | -1.48% | 3.31 | 3.41 | 1185908 | 39629 | 1.64% |
| 2025-07-30 | 3.38 | 3.38 | -0.01 | -0.29% | 3.35 | 3.45 | 1409690 | 47829 | 1.95% |
| 2025-07-29 | 3.42 | 3.39 | -0.03 | -0.88% | 3.35 | 3.43 | 1889876 | 63961 | 2.62% |
| 2025-07-28 | 3.44 | 3.42 | -0.06 | -1.72% | 3.41 | 3.51 | 2026845 | 69677 | 2.81% |
| 2025-07-25 | 3.75 | 3.48 | -0.29 | -7.69% | 3.47 | 3.82 | 4121817 | 147793 | 5.71% |
| 2025-07-24 | 4.05 | 3.77 | -0.32 | -7.82% | 3.68 | 4.05 | 5965748 | 227772 | 8.27% |
| 2025-07-23 | 4.00 | 4.09 | 0.37 | 9.95% | 3.79 | 4.09 | 3067572 | 121665 | 4.25% |
| 2025-07-22 | 3.58 | 3.72 | 0.34 | 10.06% | 3.43 | 3.72 | 4869741 | 173723 | 6.75% |
| 2025-07-21 | 3.20 | 3.38 | 0.31 | 10.10% | 3.20 | 3.38 | 2416009 | 80270 | 3.35% |
| 2025-07-18 | 3.04 | 3.07 | 0.03 | 0.99% | 3.03 | 3.07 | 365670 | 11146 | 0.51% |
| 2025-07-17 | 3.03 | 3.04 | 0.01 | 0.33% | 3.01 | 3.05 | 388440 | 11763 | 0.54% |
| 2025-07-16 | 3.03 | 3.03 | 0.00 | 0.00% | 3.02 | 3.05 | 291981 | 8859 | 0.40% |
| 2025-07-15 | 3.08 | 3.03 | -0.05 | -1.62% | 3.02 | 3.09 | 530206 | 16133 | 0.74% |
| 2025-07-14 | 3.10 | 3.08 | -0.01 | -0.32% | 3.08 | 3.14 | 503068 | 15599 | 0.70% |
| 2025-07-11 | 3.06 | 3.09 | 0.03 | 0.98% | 3.05 | 3.10 | 547290 | 16854 | 0.76% |
| 2025-07-10 | 3.04 | 3.06 | 0.01 | 0.33% | 3.03 | 3.07 | 435219 | 13289 | 0.60% |
| 2025-07-09 | 3.05 | 3.05 | 0.00 | 0.00% | 3.04 | 3.09 | 635260 | 19463 | 0.88% |
| 2025-07-08 | 3.03 | 3.05 | 0.01 | 0.33% | 3.01 | 3.05 | 401018 | 12174 | 0.56% |
| 2025-07-07 | 3.01 | 3.04 | 0.03 | 1.00% | 3.00 | 3.04 | 354980 | 10729 | 0.49% |
| 2025-07-04 | 3.02 | 3.01 | -0.02 | -0.66% | 3.01 | 3.04 | 436612 | 13189 | 0.61% |
| 2025-07-03 | 3.03 | 3.03 | -0.01 | -0.33% | 3.00 | 3.05 | 440949 | 13324 | 0.61% |
| 2025-07-02 | 3.02 | 3.04 | 0.03 | 1.00% | 3.00 | 3.06 | 729284 | 22144 | 1.01% |
| 2025-07-01 | 3.01 | 3.01 | 0.01 | 0.33% | 2.99 | 3.02 | 454970 | 13673 | 0.63% |
| 2025-06-30 | 2.97 | 3.00 | 0.04 | 1.35% | 2.97 | 3.01 | 514333 | 15408 | 0.71% |
| 2025-06-27 | 2.95 | 2.96 | 0.01 | 0.34% | 2.95 | 3.00 | 427542 | 12720 | 0.59% |
| 2025-06-26 | 2.97 | 2.95 | -0.02 | -0.67% | 2.95 | 2.99 | 536915 | 15955 | 0.74% |
| 2025-06-25 | 2.95 | 2.97 | 0.02 | 0.68% | 2.93 | 2.98 | 563275 | 16636 | 0.78% |
| 2025-06-24 | 2.91 | 2.95 | 0.03 | 1.03% | 2.91 | 2.96 | 460918 | 13525 | 0.64% |
| 2025-06-23 | 2.89 | 2.92 | 0.02 | 0.69% | 2.88 | 2.93 | 360285 | 10466 | 0.50% |
| 2025-06-20 | 2.91 | 2.90 | -0.01 | -0.34% | 2.89 | 2.92 | 317820 | 9217 | 0.44% |
| 2025-06-19 | 3.01 | 2.91 | -0.10 | -3.32% | 2.89 | 3.02 | 983472 | 28860 | 1.36% |
| 2025-06-18 | 3.02 | 3.01 | -0.02 | -0.66% | 3.01 | 3.07 | 711199 | 21595 | 0.99% |
| 2025-06-17 | 3.01 | 3.03 | 0.02 | 0.66% | 3.00 | 3.04 | 533354 | 16113 | 0.74% |
| 2025-06-16 | 3.03 | 3.01 | -0.03 | -0.99% | 3.00 | 3.06 | 640331 | 19367 | 0.89% |
| 2025-06-13 | 3.00 | 3.04 | 0.04 | 1.33% | 2.98 | 3.08 | 1023528 | 31127 | 1.42% |
| 2025-06-12 | 3.00 | 3.00 | 0.00 | 0.00% | 2.98 | 3.02 | 514266 | 15429 | 0.71% |
| 2025-06-11 | 2.99 | 3.00 | 0.00 | 0.00% | 2.99 | 3.02 | 510281 | 15316 | 0.71% |
| 2025-06-10 | 3.05 | 3.00 | -0.06 | -1.96% | 2.97 | 3.06 | 731918 | 22039 | 1.01% |
| 2025-06-09 | 3.03 | 3.06 | 0.03 | 0.99% | 3.02 | 3.06 | 674669 | 20562 | 0.94% |
| 2025-06-06 | 3.02 | 3.03 | 0.00 | 0.00% | 3.00 | 3.05 | 537130 | 16229 | 0.74% |
| 2025-06-05 | 3.02 | 3.03 | 0.00 | 0.00% | 3.00 | 3.04 | 591262 | 17861 | 0.82% |
| 2025-06-04 | 3.04 | 3.03 | -0.01 | -0.33% | 3.01 | 3.07 | 685778 | 20817 | 0.95% |
| 2025-06-03 | 3.02 | 3.04 | 0.01 | 0.33% | 3.00 | 3.04 | 704396 | 21266 | 0.98% |
| 2025-05-30 | 3.13 | 3.03 | -0.12 | -3.81% | 3.02 | 3.14 | 1109670 | 33844 | 1.54% |
| 2025-05-29 | 3.09 | 3.15 | 0.05 | 1.61% | 3.06 | 3.24 | 1519362 | 48123 | 2.11% |
| 2025-05-28 | 3.07 | 3.10 | 0.03 | 0.98% | 3.04 | 3.15 | 1345306 | 41772 | 1.86% |
| 2025-05-27 | 3.08 | 3.07 | -0.02 | -0.65% | 3.04 | 3.15 | 1312533 | 40321 | 1.82% |
| 2025-05-26 | 2.94 | 3.09 | 0.18 | 6.19% | 2.94 | 3.13 | 2006568 | 61351 | 2.78% |
| 2025-05-23 | 2.92 | 2.91 | -0.02 | -0.68% | 2.91 | 2.99 | 752864 | 22237 | 1.04% |
| 2025-05-22 | 2.96 | 2.93 | -0.04 | -1.35% | 2.92 | 2.98 | 477941 | 14062 | 0.66% |
| 2025-05-21 | 3.00 | 2.97 | -0.04 | -1.33% | 2.96 | 3.01 | 522614 | 15555 | 0.72% |
| 2025-05-20 | 3.00 | 3.01 | 0.00 | 0.00% | 2.98 | 3.07 | 675498 | 20354 | 0.94% |
| 2025-05-19 | 2.95 | 3.01 | 0.05 | 1.69% | 2.92 | 3.04 | 902195 | 27024 | 1.25% |
| 2025-05-16 | 2.91 | 2.96 | 0.05 | 1.72% | 2.91 | 3.03 | 960559 | 28587 | 1.33% |
| 2025-05-15 | 2.96 | 2.91 | -0.06 | -2.02% | 2.91 | 2.97 | 473868 | 13873 | 0.66% |
| 2025-05-14 | 2.95 | 2.97 | 0.02 | 0.68% | 2.93 | 2.97 | 458175 | 13513 | 0.64% |
| 2025-05-13 | 2.99 | 2.95 | -0.02 | -0.67% | 2.93 | 2.99 | 455241 | 13443 | 0.63% |
| 2025-05-12 | 2.94 | 2.97 | 0.05 | 1.71% | 2.93 | 3.00 | 676311 | 20061 | 0.94% |
| 2025-05-09 | 2.96 | 2.92 | -0.05 | -1.68% | 2.91 | 2.97 | 453969 | 13297 | 0.63% |
| 2025-05-08 | 2.93 | 2.97 | 0.03 | 1.02% | 2.92 | 2.98 | 628253 | 18598 | 0.87% |
| 2025-05-07 | 2.97 | 2.94 | -0.02 | -0.68% | 2.92 | 2.98 | 660659 | 19382 | 0.92% |
| 2025-05-06 | 2.83 | 2.96 | 0.14 | 4.96% | 2.83 | 2.97 | 1199252 | 35002 | 1.66% |
| 2025-04-30 | 2.86 | 2.82 | -0.03 | -1.05% | 2.82 | 2.87 | 466312 | 13245 | 0.65% |
| 2025-04-29 | 2.84 | 2.85 | -0.01 | -0.35% | 2.83 | 2.87 | 378305 | 10794 | 0.52% |
| 2025-04-28 | 2.93 | 2.86 | -0.03 | -1.04% | 2.85 | 2.97 | 746853 | 21617 | 1.04% |
| 2025-04-25 | 2.90 | 2.89 | -0.01 | -0.34% | 2.88 | 2.92 | 406928 | 11792 | 0.56% |
| 2025-04-24 | 2.92 | 2.90 | -0.02 | -0.68% | 2.89 | 2.97 | 634318 | 18477 | 0.88% |