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 | 3.49 | 3.66 | 0.17 | 4.87% | 3.48 | 3.66 | 81237 | 2930 | 2.54% |
| 2025-07-31 | 3.52 | 3.49 | -0.04 | -1.13% | 3.48 | 3.56 | 40433 | 1425 | 1.26% |
| 2025-07-30 | 3.58 | 3.53 | -0.06 | -1.67% | 3.51 | 3.58 | 42856 | 1519 | 1.34% |
| 2025-07-29 | 3.55 | 3.59 | 0.05 | 1.41% | 3.53 | 3.67 | 78243 | 2822 | 2.45% |
| 2025-07-28 | 3.52 | 3.54 | 0.02 | 0.57% | 3.50 | 3.56 | 41899 | 1476 | 1.31% |
| 2025-07-25 | 3.51 | 3.52 | 0.01 | 0.28% | 3.48 | 3.54 | 22436 | 787 | 0.70% |
| 2025-07-24 | 3.47 | 3.51 | 0.05 | 1.45% | 3.45 | 3.52 | 42255 | 1476 | 1.32% |
| 2025-07-23 | 3.51 | 3.46 | -0.05 | -1.42% | 3.46 | 3.51 | 40651 | 1415 | 1.27% |
| 2025-07-22 | 3.57 | 3.51 | -0.07 | -1.96% | 3.50 | 3.57 | 57102 | 2016 | 1.78% |
| 2025-07-21 | 3.58 | 3.58 | 0.00 | 0.00% | 3.53 | 3.60 | 57002 | 2035 | 1.78% |
| 2025-07-18 | 3.58 | 3.58 | 0.00 | 0.00% | 3.54 | 3.59 | 34345 | 1223 | 1.07% |
| 2025-07-17 | 3.57 | 3.58 | 0.01 | 0.28% | 3.56 | 3.62 | 33267 | 1194 | 1.04% |
| 2025-07-16 | 3.52 | 3.57 | 0.05 | 1.42% | 3.50 | 3.58 | 29544 | 1050 | 0.92% |
| 2025-07-15 | 3.59 | 3.52 | -0.05 | -1.40% | 3.45 | 3.59 | 49953 | 1752 | 1.56% |
| 2025-07-14 | 3.56 | 3.57 | 0.00 | 0.00% | 3.54 | 3.59 | 31581 | 1125 | 0.99% |
| 2025-07-11 | 3.61 | 3.57 | -0.05 | -1.38% | 3.56 | 3.63 | 46174 | 1653 | 1.44% |
| 2025-07-10 | 3.63 | 3.62 | 0.00 | 0.00% | 3.61 | 3.65 | 25896 | 940 | 0.81% |
| 2025-07-09 | 3.60 | 3.62 | 0.02 | 0.56% | 3.58 | 3.65 | 44161 | 1599 | 1.38% |
| 2025-07-08 | 3.59 | 3.60 | 0.01 | 0.28% | 3.56 | 3.61 | 43984 | 1578 | 1.37% |
| 2025-07-07 | 3.58 | 3.59 | -0.01 | -0.28% | 3.55 | 3.61 | 51400 | 1841 | 1.61% |
| 2025-07-04 | 3.74 | 3.60 | -0.12 | -3.23% | 3.60 | 3.74 | 75818 | 2762 | 2.37% |
| 2025-07-03 | 3.68 | 3.72 | 0.04 | 1.09% | 3.67 | 3.77 | 54692 | 2032 | 1.71% |
| 2025-07-02 | 3.70 | 3.68 | -0.02 | -0.54% | 3.66 | 3.71 | 31309 | 1153 | 0.98% |
| 2025-07-01 | 3.69 | 3.70 | 0.00 | 0.00% | 3.67 | 3.75 | 39457 | 1463 | 1.23% |
| 2025-06-30 | 3.65 | 3.70 | 0.08 | 2.21% | 3.61 | 3.72 | 49523 | 1817 | 1.55% |
| 2025-06-27 | 3.58 | 3.62 | 0.04 | 1.12% | 3.58 | 3.64 | 38043 | 1375 | 1.19% |
| 2025-06-26 | 3.65 | 3.58 | -0.07 | -1.92% | 3.56 | 3.67 | 49422 | 1787 | 1.54% |
| 2025-06-25 | 3.66 | 3.65 | 0.00 | 0.00% | 3.61 | 3.67 | 41459 | 1510 | 1.30% |
| 2025-06-24 | 3.58 | 3.65 | 0.07 | 1.96% | 3.58 | 3.67 | 45374 | 1652 | 1.42% |
| 2025-06-23 | 3.52 | 3.58 | 0.08 | 2.29% | 3.47 | 3.60 | 76222 | 2691 | 2.38% |
| 2025-06-20 | 3.64 | 3.50 | -0.17 | -4.63% | 3.49 | 3.70 | 83490 | 2993 | 2.61% |
| 2025-06-19 | 3.73 | 3.67 | -0.06 | -1.61% | 3.65 | 3.78 | 63013 | 2334 | 1.97% |
| 2025-06-18 | 3.80 | 3.73 | -0.07 | -1.84% | 3.66 | 3.80 | 66772 | 2479 | 2.09% |
| 2025-06-17 | 3.84 | 3.80 | -0.03 | -0.78% | 3.76 | 3.90 | 65137 | 2494 | 2.04% |
| 2025-06-16 | 3.82 | 3.83 | 0.01 | 0.26% | 3.80 | 3.87 | 48599 | 1863 | 1.52% |
| 2025-06-13 | 3.97 | 3.82 | -0.20 | -4.98% | 3.82 | 4.00 | 114380 | 4424 | 3.57% |
| 2025-06-12 | 4.07 | 4.02 | -0.02 | -0.50% | 3.95 | 4.23 | 142520 | 5817 | 4.45% |
| 2025-06-11 | 3.86 | 4.04 | 0.19 | 4.94% | 3.82 | 4.04 | 114610 | 4523 | 3.58% |
| 2025-06-10 | 3.89 | 3.85 | -0.04 | -1.03% | 3.78 | 3.97 | 91924 | 3555 | 2.87% |
| 2025-06-09 | 3.85 | 3.89 | 0.05 | 1.30% | 3.79 | 3.89 | 85430 | 3277 | 2.67% |
| 2025-06-06 | 3.77 | 3.84 | 0.05 | 1.32% | 3.77 | 3.84 | 59244 | 2251 | 1.85% |
| 2025-06-05 | 3.84 | 3.79 | -0.05 | -1.30% | 3.76 | 3.90 | 75190 | 2870 | 2.35% |
| 2025-06-04 | 3.70 | 3.84 | 0.13 | 3.50% | 3.70 | 3.84 | 81593 | 3096 | 2.55% |
| 2025-06-03 | 3.71 | 3.71 | 0.00 | 0.00% | 3.67 | 3.76 | 75850 | 2817 | 2.37% |
| 2025-05-30 | 3.78 | 3.71 | -0.08 | -2.11% | 3.67 | 3.78 | 100312 | 3739 | 3.14% |
| 2025-05-29 | 3.79 | 3.79 | -0.01 | -0.26% | 3.76 | 3.92 | 127061 | 4878 | 3.97% |
| 2025-05-28 | 3.86 | 3.80 | 0.02 | 0.53% | 3.70 | 3.97 | 136943 | 5234 | 4.28% |
| 2025-05-27 | 3.66 | 3.78 | 0.12 | 3.28% | 3.62 | 3.78 | 109495 | 4070 | 3.42% |
| 2025-05-26 | 3.60 | 3.66 | 0.09 | 2.52% | 3.55 | 3.72 | 103031 | 3734 | 3.22% |
| 2025-05-23 | 3.69 | 3.57 | -0.13 | -3.51% | 3.54 | 3.73 | 115185 | 4192 | 3.60% |
| 2025-05-22 | 3.77 | 3.70 | -0.12 | -3.14% | 3.69 | 3.90 | 127888 | 4813 | 4.00% |
| 2025-05-21 | 3.68 | 3.82 | 0.13 | 3.52% | 3.66 | 3.82 | 115815 | 4342 | 3.62% |
| 2025-05-20 | 3.70 | 3.69 | 0.06 | 1.65% | 3.65 | 3.81 | 197493 | 7390 | 6.17% |
| 2025-05-19 | 3.53 | 3.63 | 0.17 | 4.91% | 3.52 | 3.63 | 102872 | 3710 | 3.22% |
| 2025-05-16 | 3.43 | 3.46 | -0.02 | -0.57% | 3.38 | 3.49 | 120727 | 4149 | 3.77% |
| 2025-05-15 | 3.47 | 3.48 | 0.08 | 2.35% | 3.45 | 3.57 | 187253 | 6581 | 5.85% |
| 2025-05-14 | 3.45 | 3.40 | -0.07 | -2.02% | 3.30 | 3.48 | 190018 | 6398 | 5.94% |
| 2025-05-13 | 3.59 | 3.47 | -0.13 | -3.61% | 3.44 | 3.75 | 185091 | 6612 | 5.79% |
| 2025-05-12 | 3.38 | 3.60 | 0.17 | 4.96% | 3.29 | 3.60 | 199456 | 6937 | 6.23% |
| 2025-05-09 | 3.30 | 3.43 | 0.13 | 3.94% | 3.22 | 3.47 | 210197 | 7120 | 6.57% |
| 2025-05-08 | 3.26 | 3.30 | 0.08 | 2.48% | 3.17 | 3.35 | 194701 | 6402 | 6.09% |
| 2025-05-07 | 3.08 | 3.22 | 0.15 | 4.89% | 3.06 | 3.22 | 216734 | 6797 | 6.77% |
| 2025-05-06 | 2.96 | 3.07 | 0.06 | 1.99% | 2.86 | 3.14 | 318119 | 9440 | 9.94% |
| 2025-04-30 | 2.95 | 3.01 | 0.07 | 2.38% | 2.88 | 3.09 | 409582 | 12193 | 12.80% |
| 2025-04-29 | 2.94 | 2.94 | -0.15 | -4.85% | 2.94 | 2.94 | 5212 | 153 | 0.16% |
| 2025-04-28 | 3.09 | 3.09 | -0.16 | -4.92% | 3.09 | 3.09 | 13734 | 424 | 0.43% |
| 2025-04-25 | 3.25 | 3.25 | -0.17 | -4.97% | 3.25 | 3.25 | 2636 | 85 | 0.08% |
| 2025-04-24 | 3.42 | 3.42 | -0.18 | -5.00% | 3.42 | 3.42 | 2525 | 86 | 0.08% |