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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 80.08 | 78.38 | -1.87 | -2.33% | 78.00 | 80.24 | 6109 | 4800 | 3.94% |
| 2025-12-15 | 81.17 | 80.25 | -1.66 | -2.03% | 80.10 | 81.90 | 5430 | 4384 | 3.50% |
| 2025-12-12 | 82.85 | 81.91 | -1.12 | -1.35% | 81.55 | 82.85 | 6453 | 5297 | 4.16% |
| 2025-12-11 | 84.01 | 83.03 | -0.79 | -0.94% | 81.80 | 84.31 | 11609 | 9640 | 7.49% |
| 2025-12-10 | 82.80 | 83.82 | 0.82 | 0.99% | 82.59 | 84.79 | 8958 | 7520 | 5.78% |
| 2025-12-09 | 83.80 | 83.00 | -1.43 | -1.69% | 82.84 | 84.92 | 8802 | 7377 | 5.68% |
| 2025-12-08 | 82.25 | 84.43 | 2.18 | 2.65% | 81.82 | 84.76 | 13051 | 10941 | 8.42% |
| 2025-12-05 | 80.60 | 82.25 | 1.45 | 1.79% | 80.34 | 82.90 | 11767 | 9630 | 7.59% |
| 2025-12-04 | 80.16 | 80.80 | 2.02 | 2.56% | 79.79 | 82.80 | 16813 | 13647 | 10.85% |
| 2025-12-03 | 80.26 | 78.78 | -1.50 | -1.87% | 78.50 | 80.99 | 9093 | 7177 | 5.87% |
| 2025-12-02 | 82.39 | 80.28 | -2.30 | -2.79% | 79.79 | 82.39 | 10437 | 8413 | 6.73% |
| 2025-12-01 | 82.89 | 82.58 | -0.32 | -0.39% | 81.61 | 83.00 | 9114 | 7494 | 5.88% |
| 2025-11-28 | 83.00 | 82.90 | 0.16 | 0.19% | 80.58 | 83.30 | 9556 | 7844 | 6.17% |
| 2025-11-27 | 82.16 | 82.74 | 0.39 | 0.47% | 81.40 | 83.38 | 6182 | 5101 | 3.99% |
| 2025-11-26 | 82.72 | 82.35 | -0.66 | -0.80% | 82.10 | 83.50 | 7115 | 5890 | 4.59% |
| 2025-11-25 | 83.90 | 83.01 | 0.31 | 0.37% | 82.29 | 83.99 | 7117 | 5914 | 4.59% |
| 2025-11-24 | 82.75 | 82.70 | 0.22 | 0.27% | 80.77 | 83.38 | 8471 | 6959 | 5.47% |
| 2025-11-21 | 84.10 | 82.48 | -2.09 | -2.47% | 81.30 | 84.30 | 8252 | 6846 | 5.32% |
| 2025-11-20 | 86.50 | 84.57 | -1.63 | -1.89% | 84.48 | 87.02 | 5344 | 4553 | 3.45% |
| 2025-11-19 | 87.61 | 86.20 | -1.42 | -1.62% | 85.70 | 87.99 | 4609 | 3998 | 2.97% |
| 2025-11-18 | 86.93 | 87.62 | 0.40 | 0.46% | 86.00 | 88.63 | 6269 | 5471 | 4.04% |
| 2025-11-17 | 86.35 | 87.22 | 1.08 | 1.25% | 85.02 | 87.31 | 6730 | 5799 | 4.34% |
| 2025-11-14 | 87.50 | 86.14 | -1.49 | -1.70% | 84.12 | 87.50 | 6662 | 5748 | 4.30% |
| 2025-11-13 | 88.72 | 87.63 | -1.05 | -1.18% | 87.10 | 89.03 | 6683 | 5864 | 4.31% |
| 2025-11-12 | 90.67 | 88.68 | -1.86 | -2.05% | 88.60 | 91.30 | 5870 | 5246 | 3.79% |
| 2025-11-11 | 91.07 | 90.54 | -0.83 | -0.91% | 89.81 | 92.49 | 5302 | 4822 | 3.42% |
| 2025-11-10 | 90.00 | 91.37 | 1.37 | 1.52% | 90.00 | 92.42 | 9346 | 8540 | 6.03% |
| 2025-11-07 | 92.00 | 90.00 | -2.40 | -2.60% | 88.68 | 92.40 | 10293 | 9265 | 6.64% |
| 2025-11-06 | 90.00 | 92.40 | 3.20 | 3.59% | 89.20 | 92.46 | 12865 | 11764 | 8.30% |
| 2025-11-05 | 88.89 | 89.20 | -0.78 | -0.87% | 88.03 | 90.25 | 6356 | 5663 | 4.10% |
| 2025-11-04 | 92.18 | 89.98 | -2.81 | -3.03% | 89.00 | 92.79 | 7770 | 7014 | 5.01% |
| 2025-11-03 | 93.00 | 92.79 | -0.34 | -0.37% | 91.75 | 94.10 | 7583 | 7032 | 4.89% |
| 2025-10-31 | 91.75 | 93.13 | 0.98 | 1.06% | 91.70 | 94.40 | 9083 | 8493 | 5.86% |
| 2025-10-30 | 93.86 | 92.15 | -1.64 | -1.75% | 92.10 | 96.40 | 11328 | 10630 | 7.31% |
| 2025-10-29 | 92.99 | 93.79 | -0.01 | -0.01% | 92.41 | 94.36 | 9023 | 8409 | 5.82% |
| 2025-10-28 | 93.12 | 93.80 | 0.69 | 0.74% | 92.19 | 95.30 | 11877 | 11166 | 7.66% |
| 2025-10-27 | 92.80 | 93.11 | 1.85 | 2.03% | 91.75 | 94.86 | 14229 | 13287 | 9.18% |
| 2025-10-24 | 88.88 | 91.26 | 2.44 | 2.75% | 88.88 | 91.80 | 15468 | 14109 | 9.98% |
| 2025-10-23 | 89.20 | 88.82 | -0.56 | -0.63% | 87.00 | 89.20 | 10695 | 9410 | 6.90% |
| 2025-10-22 | 90.09 | 89.38 | -0.86 | -0.95% | 88.73 | 92.25 | 15576 | 14031 | 10.05% |
| 2025-10-21 | 91.70 | 90.24 | -1.52 | -1.66% | 89.87 | 91.70 | 9577 | 8646 | 6.18% |
| 2025-10-20 | 89.80 | 91.76 | 3.08 | 3.47% | 89.50 | 91.99 | 10061 | 9123 | 6.49% |
| 2025-10-17 | 91.67 | 88.68 | -3.10 | -3.38% | 88.55 | 91.68 | 8293 | 7453 | 5.35% |
| 2025-10-16 | 92.00 | 91.78 | -1.09 | -1.17% | 91.38 | 94.49 | 9924 | 9194 | 6.40% |
| 2025-10-15 | 92.33 | 92.87 | 1.74 | 1.91% | 90.50 | 93.79 | 14735 | 13589 | 9.51% |
| 2025-10-14 | 96.20 | 91.13 | -4.27 | -4.48% | 90.51 | 97.00 | 12999 | 12069 | 8.39% |
| 2025-10-13 | 94.00 | 95.40 | -3.76 | -3.79% | 92.20 | 96.65 | 11661 | 11067 | 7.52% |
| 2025-10-10 | 103.02 | 99.16 | -3.56 | -3.47% | 99.01 | 106.78 | 15727 | 16056 | 10.15% |
| 2025-10-09 | 102.02 | 102.72 | -0.06 | -0.06% | 101.00 | 107.76 | 14926 | 15442 | 9.63% |
| 2025-09-30 | 105.56 | 102.78 | -2.26 | -2.15% | 102.73 | 105.56 | 9429 | 9761 | 6.08% |
| 2025-09-29 | 100.36 | 105.04 | 2.74 | 2.68% | 100.36 | 105.99 | 15056 | 15780 | 9.71% |
| 2025-09-26 | 106.36 | 102.30 | -6.60 | -6.06% | 102.00 | 106.95 | 15616 | 16208 | 10.07% |
| 2025-09-25 | 107.98 | 108.90 | 0.53 | 0.49% | 106.30 | 109.27 | 15730 | 16938 | 10.15% |
| 2025-09-24 | 104.00 | 108.37 | 4.29 | 4.12% | 101.50 | 110.49 | 23928 | 25734 | 15.44% |
| 2025-09-23 | 103.98 | 104.08 | 0.11 | 0.11% | 102.02 | 107.02 | 15392 | 16125 | 9.93% |
| 2025-09-22 | 102.49 | 103.97 | 1.46 | 1.42% | 102.44 | 106.50 | 12965 | 13561 | 8.36% |
| 2025-09-19 | 104.81 | 102.51 | -2.58 | -2.46% | 102.30 | 107.26 | 21191 | 22087 | 13.67% |
| 2025-09-18 | 107.69 | 105.09 | -2.92 | -2.70% | 103.21 | 112.98 | 26359 | 28491 | 17.01% |
| 2025-09-17 | 107.86 | 108.01 | 0.21 | 0.19% | 106.50 | 109.80 | 15954 | 17273 | 10.29% |
| 2025-09-16 | 103.89 | 107.80 | 3.92 | 3.77% | 103.89 | 110.45 | 23103 | 24770 | 14.91% |
| 2025-09-15 | 103.92 | 103.88 | -1.61 | -1.53% | 103.60 | 106.62 | 17324 | 18159 | 11.18% |
| 2025-09-12 | 102.00 | 105.49 | 4.16 | 4.11% | 101.08 | 109.73 | 27861 | 29533 | 17.97% |
| 2025-09-11 | 98.76 | 101.33 | 2.08 | 2.10% | 97.41 | 101.88 | 14644 | 14719 | 9.45% |
| 2025-09-10 | 101.69 | 99.25 | -1.75 | -1.73% | 98.71 | 103.65 | 12799 | 12834 | 8.26% |
| 2025-09-09 | 98.91 | 101.00 | 0.71 | 0.71% | 97.89 | 104.26 | 24778 | 24967 | 15.99% |
| 2025-09-08 | 94.00 | 100.29 | 5.10 | 5.36% | 93.87 | 100.80 | 26487 | 26183 | 17.09% |