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 | 2.98 | -0.02 | -0.67% | 2.96 | 3.01 | 622514 | 18563 | 1.75% |
| 2025-07-31 | 3.03 | 3.00 | -0.03 | -0.99% | 2.97 | 3.03 | 727652 | 21777 | 2.05% |
| 2025-07-30 | 3.03 | 3.03 | 0.00 | 0.00% | 3.01 | 3.06 | 691195 | 21020 | 1.95% |
| 2025-07-29 | 3.05 | 3.03 | -0.02 | -0.66% | 3.00 | 3.06 | 788564 | 23808 | 2.22% |
| 2025-07-28 | 3.07 | 3.05 | -0.02 | -0.65% | 3.04 | 3.09 | 877261 | 26883 | 2.47% |
| 2025-07-25 | 3.08 | 3.07 | -0.01 | -0.32% | 3.06 | 3.11 | 589258 | 18170 | 1.66% |
| 2025-07-24 | 3.10 | 3.08 | -0.02 | -0.65% | 3.07 | 3.11 | 703751 | 21680 | 1.98% |
| 2025-07-23 | 3.08 | 3.10 | 0.01 | 0.32% | 3.08 | 3.13 | 914380 | 28453 | 2.57% |
| 2025-07-22 | 3.10 | 3.09 | -0.02 | -0.64% | 3.05 | 3.11 | 960509 | 29517 | 2.70% |
| 2025-07-21 | 3.13 | 3.11 | -0.02 | -0.64% | 3.08 | 3.13 | 836716 | 25945 | 2.36% |
| 2025-07-18 | 3.15 | 3.13 | -0.01 | -0.32% | 3.12 | 3.17 | 751055 | 23547 | 2.11% |
| 2025-07-17 | 3.15 | 3.14 | -0.02 | -0.63% | 3.13 | 3.18 | 473599 | 14899 | 1.33% |
| 2025-07-16 | 3.18 | 3.16 | -0.03 | -0.94% | 3.12 | 3.20 | 757275 | 23824 | 2.13% |
| 2025-07-15 | 3.24 | 3.19 | -0.04 | -1.24% | 3.16 | 3.26 | 828572 | 26570 | 2.33% |
| 2025-07-14 | 3.21 | 3.23 | 0.01 | 0.31% | 3.21 | 3.30 | 871030 | 28359 | 2.45% |
| 2025-07-11 | 3.32 | 3.22 | -0.08 | -2.42% | 3.21 | 3.34 | 1275936 | 41741 | 3.59% |
| 2025-07-10 | 3.25 | 3.30 | 0.04 | 1.23% | 3.25 | 3.34 | 1160818 | 38341 | 3.27% |
| 2025-07-09 | 3.19 | 3.26 | 0.07 | 2.19% | 3.19 | 3.28 | 1172082 | 38038 | 3.30% |
| 2025-07-08 | 3.18 | 3.19 | 0.01 | 0.31% | 3.15 | 3.21 | 777389 | 24689 | 2.19% |
| 2025-07-07 | 3.13 | 3.18 | 0.05 | 1.60% | 3.12 | 3.22 | 1041645 | 33076 | 2.93% |
| 2025-07-04 | 3.08 | 3.13 | 0.05 | 1.62% | 3.07 | 3.15 | 921096 | 28765 | 2.59% |
| 2025-07-03 | 3.09 | 3.08 | -0.01 | -0.32% | 3.06 | 3.11 | 552247 | 17044 | 1.55% |
| 2025-07-02 | 3.03 | 3.09 | 0.06 | 1.98% | 3.03 | 3.13 | 962216 | 29743 | 2.71% |
| 2025-07-01 | 2.99 | 3.03 | 0.03 | 1.00% | 2.99 | 3.05 | 726255 | 21975 | 2.04% |
| 2025-06-30 | 3.05 | 3.00 | -0.05 | -1.64% | 2.97 | 3.05 | 981288 | 29386 | 2.76% |
| 2025-06-27 | 3.10 | 3.05 | -0.06 | -1.93% | 3.02 | 3.19 | 1332081 | 41290 | 3.75% |
| 2025-06-26 | 3.09 | 3.11 | 0.02 | 0.65% | 3.04 | 3.12 | 941037 | 28972 | 2.65% |
| 2025-06-25 | 3.07 | 3.09 | 0.02 | 0.65% | 3.04 | 3.11 | 825588 | 25411 | 2.32% |
| 2025-06-24 | 3.07 | 3.07 | 0.00 | 0.00% | 3.02 | 3.09 | 970422 | 29681 | 2.73% |
| 2025-06-23 | 3.01 | 3.07 | 0.05 | 1.66% | 2.98 | 3.08 | 891905 | 27097 | 2.51% |
| 2025-06-20 | 2.97 | 3.02 | 0.06 | 2.03% | 2.96 | 3.03 | 847386 | 25390 | 2.39% |
| 2025-06-19 | 2.99 | 2.96 | -0.02 | -0.67% | 2.94 | 3.00 | 612900 | 18155 | 1.73% |
| 2025-06-18 | 2.99 | 2.98 | -0.01 | -0.33% | 2.95 | 3.00 | 481327 | 14340 | 1.36% |
| 2025-06-17 | 2.98 | 2.99 | 0.02 | 0.67% | 2.97 | 3.00 | 626504 | 18693 | 1.76% |
| 2025-06-16 | 2.91 | 2.97 | 0.05 | 1.71% | 2.90 | 2.99 | 591971 | 17416 | 1.67% |
| 2025-06-13 | 2.95 | 2.92 | -0.04 | -1.35% | 2.91 | 2.97 | 612100 | 17979 | 1.72% |
| 2025-06-12 | 2.92 | 2.96 | 0.05 | 1.72% | 2.91 | 2.97 | 624712 | 18390 | 1.76% |
| 2025-06-11 | 2.92 | 2.91 | -0.01 | -0.34% | 2.90 | 2.93 | 410187 | 11951 | 1.15% |
| 2025-06-10 | 2.90 | 2.92 | 0.01 | 0.34% | 2.89 | 2.93 | 789985 | 23034 | 2.22% |
| 2025-06-09 | 2.91 | 2.91 | 0.00 | 0.00% | 2.87 | 2.92 | 599853 | 17355 | 1.69% |
| 2025-06-06 | 2.91 | 2.91 | 0.01 | 0.34% | 2.88 | 2.94 | 567012 | 16481 | 1.60% |
| 2025-06-05 | 3.01 | 2.95 | -0.06 | -1.99% | 2.93 | 3.04 | 935838 | 27763 | 2.64% |
| 2025-06-04 | 2.97 | 3.01 | 0.05 | 1.69% | 2.95 | 3.03 | 952836 | 28403 | 2.68% |
| 2025-06-03 | 2.89 | 2.96 | 0.06 | 2.07% | 2.89 | 2.99 | 974428 | 28758 | 2.74% |
| 2025-05-30 | 2.86 | 2.90 | 0.04 | 1.40% | 2.85 | 2.91 | 672562 | 19422 | 1.89% |
| 2025-05-29 | 2.86 | 2.86 | 0.00 | 0.00% | 2.85 | 2.88 | 542558 | 15531 | 1.53% |
| 2025-05-28 | 2.85 | 2.86 | 0.00 | 0.00% | 2.82 | 2.88 | 517434 | 14752 | 1.46% |
| 2025-05-27 | 2.83 | 2.86 | 0.03 | 1.06% | 2.82 | 2.86 | 473960 | 13507 | 1.33% |
| 2025-05-26 | 2.84 | 2.83 | -0.01 | -0.35% | 2.82 | 2.87 | 479734 | 13625 | 1.35% |
| 2025-05-23 | 2.87 | 2.84 | -0.03 | -1.05% | 2.83 | 2.91 | 726500 | 20874 | 2.05% |
| 2025-05-22 | 2.83 | 2.87 | 0.03 | 1.06% | 2.82 | 2.88 | 684543 | 19584 | 1.93% |
| 2025-05-21 | 2.81 | 2.84 | 0.03 | 1.07% | 2.80 | 2.84 | 373993 | 10572 | 1.05% |
| 2025-05-20 | 2.82 | 2.81 | 0.00 | 0.00% | 2.80 | 2.85 | 459865 | 12975 | 1.29% |
| 2025-05-19 | 2.83 | 2.81 | -0.02 | -0.71% | 2.81 | 2.85 | 420153 | 11892 | 1.18% |
| 2025-05-16 | 2.85 | 2.83 | -0.01 | -0.35% | 2.79 | 2.86 | 738332 | 20805 | 2.08% |
| 2025-05-15 | 2.85 | 2.84 | -0.03 | -1.05% | 2.84 | 2.90 | 688651 | 19735 | 1.94% |
| 2025-05-14 | 2.81 | 2.87 | 0.06 | 2.14% | 2.80 | 2.89 | 994626 | 28296 | 2.80% |
| 2025-05-13 | 2.79 | 2.81 | 0.03 | 1.08% | 2.77 | 2.82 | 561139 | 15707 | 1.58% |
| 2025-05-12 | 2.78 | 2.78 | 0.00 | 0.00% | 2.77 | 2.81 | 506071 | 14100 | 1.42% |
| 2025-05-09 | 2.76 | 2.78 | 0.02 | 0.72% | 2.76 | 2.79 | 624506 | 17336 | 1.76% |
| 2025-05-08 | 2.72 | 2.76 | 0.03 | 1.10% | 2.71 | 2.77 | 585544 | 16058 | 1.65% |
| 2025-05-07 | 2.71 | 2.73 | 0.03 | 1.11% | 2.70 | 2.74 | 501227 | 13647 | 1.41% |
| 2025-05-06 | 2.70 | 2.70 | 0.00 | 0.00% | 2.68 | 2.71 | 469366 | 12658 | 1.32% |
| 2025-04-30 | 2.74 | 2.70 | -0.04 | -1.46% | 2.69 | 2.75 | 628889 | 17052 | 1.77% |
| 2025-04-29 | 2.76 | 2.74 | -0.03 | -1.08% | 2.73 | 2.78 | 589453 | 16226 | 1.66% |
| 2025-04-28 | 2.74 | 2.77 | 0.03 | 1.09% | 2.72 | 2.78 | 615934 | 16952 | 1.73% |
| 2025-04-25 | 2.71 | 2.74 | 0.04 | 1.48% | 2.70 | 2.75 | 771445 | 21010 | 2.17% |
| 2025-04-24 | 2.70 | 2.70 | 0.01 | 0.37% | 2.69 | 2.72 | 431276 | 11657 | 1.21% |