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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 4.86 | 4.84 | -0.02 | -0.41% | 4.84 | 4.87 | 101838 | 4948 | 0.21% |
| 2025-11-13 | 4.87 | 4.86 | -0.01 | -0.21% | 4.82 | 4.88 | 136922 | 6634 | 0.29% |
| 2025-11-12 | 4.88 | 4.87 | 0.00 | 0.00% | 4.85 | 4.91 | 112404 | 5476 | 0.23% |
| 2025-11-11 | 4.86 | 4.87 | 0.04 | 0.83% | 4.83 | 4.89 | 143966 | 6994 | 0.30% |
| 2025-11-10 | 4.85 | 4.83 | -0.01 | -0.21% | 4.80 | 4.85 | 132874 | 6412 | 0.28% |
| 2025-11-07 | 4.78 | 4.84 | 0.05 | 1.04% | 4.78 | 4.87 | 221548 | 10721 | 0.46% |
| 2025-11-06 | 4.76 | 4.79 | 0.03 | 0.63% | 4.73 | 4.81 | 184875 | 8822 | 0.39% |
| 2025-11-05 | 4.69 | 4.76 | 0.08 | 1.71% | 4.67 | 4.76 | 157652 | 7455 | 0.33% |
| 2025-11-04 | 4.71 | 4.71 | 0.00 | 0.00% | 4.69 | 4.74 | 128321 | 6055 | 0.27% |
| 2025-11-03 | 4.72 | 4.71 | 0.00 | 0.00% | 4.68 | 4.72 | 192981 | 9064 | 0.40% |
| 2025-10-31 | 4.79 | 4.71 | -0.06 | -1.26% | 4.70 | 4.79 | 165786 | 7826 | 0.35% |
| 2025-10-30 | 4.80 | 4.77 | -0.02 | -0.42% | 4.75 | 4.81 | 136076 | 6505 | 0.28% |
| 2025-10-29 | 4.77 | 4.79 | 0.03 | 0.63% | 4.75 | 4.81 | 91240 | 4364 | 0.19% |
| 2025-10-28 | 4.78 | 4.76 | -0.02 | -0.42% | 4.76 | 4.81 | 91037 | 4353 | 0.19% |
| 2025-10-27 | 4.78 | 4.78 | 0.01 | 0.21% | 4.74 | 4.81 | 117304 | 5610 | 0.24% |
| 2025-10-24 | 4.84 | 4.77 | -0.07 | -1.45% | 4.76 | 4.85 | 121134 | 5799 | 0.25% |
| 2025-10-23 | 4.79 | 4.84 | 0.05 | 1.04% | 4.77 | 4.85 | 183449 | 8852 | 0.38% |
| 2025-10-22 | 4.78 | 4.79 | 0.02 | 0.42% | 4.77 | 4.81 | 139780 | 6697 | 0.29% |
| 2025-10-21 | 4.75 | 4.77 | 0.02 | 0.42% | 4.74 | 4.79 | 135641 | 6479 | 0.28% |
| 2025-10-20 | 4.76 | 4.75 | 0.00 | 0.00% | 4.70 | 4.77 | 176463 | 8342 | 0.37% |
| 2025-10-17 | 4.77 | 4.75 | -0.03 | -0.63% | 4.73 | 4.79 | 107390 | 5115 | 0.22% |
| 2025-10-16 | 4.78 | 4.78 | 0.01 | 0.21% | 4.74 | 4.78 | 119813 | 5709 | 0.25% |
| 2025-10-15 | 4.74 | 4.77 | 0.02 | 0.42% | 4.73 | 4.79 | 143132 | 6821 | 0.30% |
| 2025-10-14 | 4.73 | 4.75 | 0.02 | 0.42% | 4.71 | 4.77 | 173853 | 8250 | 0.36% |
| 2025-10-13 | 4.70 | 4.73 | 0.00 | 0.00% | 4.65 | 4.74 | 143957 | 6754 | 0.30% |
| 2025-10-10 | 4.68 | 4.73 | 0.03 | 0.64% | 4.67 | 4.74 | 140602 | 6634 | 0.29% |
| 2025-10-09 | 4.63 | 4.70 | 0.06 | 1.29% | 4.62 | 4.70 | 169840 | 7939 | 0.35% |
| 2025-09-30 | 4.65 | 4.64 | -0.02 | -0.43% | 4.62 | 4.66 | 94255 | 4367 | 0.20% |
| 2025-09-29 | 4.64 | 4.66 | 0.02 | 0.43% | 4.61 | 4.66 | 113171 | 5241 | 0.24% |
| 2025-09-26 | 4.64 | 4.64 | 0.00 | 0.00% | 4.61 | 4.66 | 72184 | 3348 | 0.15% |
| 2025-09-25 | 4.66 | 4.64 | -0.02 | -0.43% | 4.62 | 4.66 | 98051 | 4548 | 0.20% |
| 2025-09-24 | 4.65 | 4.66 | 0.00 | 0.00% | 4.64 | 4.68 | 89768 | 4183 | 0.19% |
| 2025-09-23 | 4.65 | 4.66 | 0.01 | 0.22% | 4.61 | 4.67 | 120697 | 5589 | 0.25% |
| 2025-09-22 | 4.67 | 4.65 | -0.01 | -0.21% | 4.64 | 4.68 | 94093 | 4380 | 0.20% |
| 2025-09-19 | 4.68 | 4.66 | -0.03 | -0.64% | 4.65 | 4.69 | 118244 | 5520 | 0.25% |
| 2025-09-18 | 4.73 | 4.69 | -0.04 | -0.85% | 4.67 | 4.73 | 154285 | 7259 | 0.32% |
| 2025-09-17 | 4.73 | 4.73 | 0.00 | 0.00% | 4.71 | 4.74 | 92361 | 4362 | 0.19% |
| 2025-09-16 | 4.74 | 4.73 | -0.01 | -0.21% | 4.71 | 4.75 | 89185 | 4215 | 0.19% |
| 2025-09-15 | 4.75 | 4.74 | 0.00 | 0.00% | 4.71 | 4.77 | 129204 | 6116 | 0.27% |
| 2025-09-12 | 4.75 | 4.74 | -0.01 | -0.21% | 4.73 | 4.78 | 126344 | 6002 | 0.26% |
| 2025-09-11 | 4.75 | 4.75 | 0.00 | 0.00% | 4.72 | 4.76 | 158964 | 7527 | 0.33% |
| 2025-09-10 | 4.75 | 4.75 | 0.00 | 0.00% | 4.72 | 4.75 | 75964 | 3598 | 0.16% |
| 2025-09-09 | 4.73 | 4.75 | 0.01 | 0.21% | 4.72 | 4.75 | 98382 | 4657 | 0.20% |
| 2025-09-08 | 4.70 | 4.74 | 0.05 | 1.07% | 4.69 | 4.75 | 179513 | 8491 | 0.37% |
| 2025-09-05 | 4.71 | 4.69 | -0.01 | -0.21% | 4.67 | 4.71 | 105850 | 4956 | 0.22% |
| 2025-09-04 | 4.69 | 4.70 | 0.00 | 0.00% | 4.66 | 4.71 | 120773 | 5657 | 0.25% |
| 2025-09-03 | 4.74 | 4.70 | -0.04 | -0.84% | 4.68 | 4.74 | 129567 | 6093 | 0.27% |
| 2025-09-02 | 4.69 | 4.74 | 0.03 | 0.64% | 4.69 | 4.74 | 156298 | 7368 | 0.33% |
| 2025-09-01 | 4.72 | 4.71 | -0.01 | -0.21% | 4.68 | 4.72 | 133573 | 6275 | 0.28% |
| 2025-08-29 | 4.71 | 4.72 | 0.00 | 0.00% | 4.69 | 4.76 | 167988 | 7940 | 0.35% |
| 2025-08-28 | 4.71 | 4.72 | 0.00 | 0.00% | 4.66 | 4.73 | 174634 | 8195 | 0.36% |
| 2025-08-27 | 4.78 | 4.72 | -0.05 | -1.05% | 4.71 | 4.79 | 176134 | 8364 | 0.37% |
| 2025-08-26 | 4.77 | 4.77 | 0.01 | 0.21% | 4.75 | 4.79 | 162412 | 7752 | 0.34% |
| 2025-08-25 | 4.76 | 4.76 | 0.01 | 0.21% | 4.74 | 4.78 | 239552 | 11401 | 0.50% |
| 2025-08-22 | 4.75 | 4.75 | 0.01 | 0.21% | 4.70 | 4.75 | 139193 | 6572 | 0.29% |
| 2025-08-21 | 4.72 | 4.74 | 0.02 | 0.42% | 4.71 | 4.76 | 124102 | 5875 | 0.26% |
| 2025-08-20 | 4.71 | 4.72 | 0.02 | 0.43% | 4.69 | 4.72 | 119064 | 5602 | 0.25% |
| 2025-08-19 | 4.71 | 4.70 | 0.00 | 0.00% | 4.69 | 4.72 | 80019 | 3763 | 0.17% |
| 2025-08-18 | 4.71 | 4.70 | 0.00 | 0.00% | 4.69 | 4.74 | 151987 | 7175 | 0.32% |
| 2025-08-15 | 4.67 | 4.70 | 0.02 | 0.43% | 4.66 | 4.71 | 142380 | 6666 | 0.30% |
| 2025-08-14 | 4.73 | 4.68 | -0.04 | -0.85% | 4.67 | 4.74 | 136938 | 6441 | 0.29% |
| 2025-08-13 | 4.76 | 4.72 | -0.03 | -0.63% | 4.70 | 4.76 | 232023 | 10959 | 0.48% |
| 2025-08-12 | 4.75 | 4.75 | 0.00 | 0.00% | 4.74 | 4.76 | 82164 | 3901 | 0.17% |
| 2025-08-11 | 4.75 | 4.75 | 0.02 | 0.42% | 4.72 | 4.76 | 116493 | 5523 | 0.24% |
| 2025-08-08 | 4.71 | 4.73 | 0.03 | 0.64% | 4.70 | 4.75 | 94149 | 4450 | 0.20% |