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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 97.55 | 93.24 | -5.01 | -5.10% | 93.00 | 98.00 | 227450 | 214127 | 5.41% |
| 2025-12-12 | 93.76 | 98.25 | 4.63 | 4.95% | 91.99 | 101.03 | 350665 | 340186 | 8.34% |
| 2025-12-11 | 98.30 | 93.62 | -4.33 | -4.42% | 93.60 | 99.00 | 255558 | 242972 | 6.08% |
| 2025-12-10 | 97.30 | 97.95 | 0.89 | 0.92% | 95.51 | 99.84 | 282209 | 274369 | 6.71% |
| 2025-12-09 | 92.10 | 97.06 | 3.21 | 3.42% | 92.08 | 100.88 | 454142 | 443627 | 10.80% |
| 2025-12-08 | 91.43 | 93.85 | 2.42 | 2.65% | 91.00 | 94.39 | 324928 | 301676 | 7.73% |
| 2025-12-05 | 92.94 | 91.43 | -0.95 | -1.03% | 90.00 | 93.50 | 186745 | 170847 | 4.44% |
| 2025-12-04 | 90.51 | 92.38 | -0.60 | -0.65% | 90.35 | 92.97 | 218279 | 200141 | 5.19% |
| 2025-12-03 | 94.30 | 92.98 | 1.35 | 1.47% | 92.26 | 95.31 | 323976 | 302364 | 7.70% |
| 2025-12-02 | 96.14 | 91.63 | -3.65 | -3.83% | 91.38 | 96.14 | 483399 | 450685 | 11.49% |
| 2025-12-01 | 80.64 | 95.28 | 15.88 | 20.00% | 80.64 | 95.28 | 709227 | 629750 | 16.86% |
| 2025-11-28 | 77.71 | 79.40 | 1.39 | 1.78% | 77.35 | 79.50 | 137764 | 108227 | 3.28% |
| 2025-11-27 | 78.78 | 78.01 | -0.77 | -0.98% | 78.00 | 80.86 | 152537 | 121217 | 3.63% |
| 2025-11-26 | 78.26 | 78.78 | -0.29 | -0.37% | 77.90 | 79.99 | 134644 | 106473 | 3.20% |
| 2025-11-25 | 79.25 | 79.07 | 1.67 | 2.16% | 78.72 | 80.81 | 180994 | 144048 | 4.30% |
| 2025-11-24 | 77.89 | 77.40 | -0.18 | -0.23% | 76.50 | 78.39 | 151029 | 117045 | 3.59% |
| 2025-11-21 | 81.29 | 77.58 | -7.67 | -9.00% | 77.57 | 82.75 | 284319 | 226384 | 6.76% |
| 2025-11-20 | 88.99 | 85.25 | -2.01 | -2.30% | 84.13 | 89.28 | 227846 | 194986 | 5.42% |
| 2025-11-19 | 90.01 | 87.26 | -3.21 | -3.55% | 86.50 | 90.95 | 229329 | 202947 | 5.45% |
| 2025-11-18 | 93.12 | 90.47 | -3.48 | -3.70% | 90.08 | 93.94 | 235051 | 215173 | 5.59% |
| 2025-11-17 | 92.18 | 93.95 | 1.79 | 1.94% | 92.18 | 97.50 | 365327 | 346591 | 8.69% |
| 2025-11-14 | 92.00 | 92.16 | -3.97 | -4.13% | 88.01 | 94.25 | 516686 | 469045 | 12.29% |
| 2025-11-13 | 92.45 | 96.13 | 3.92 | 4.25% | 92.39 | 98.30 | 444196 | 427205 | 10.56% |
| 2025-11-12 | 93.30 | 92.21 | -1.54 | -1.64% | 91.08 | 96.26 | 308048 | 287203 | 7.32% |
| 2025-11-11 | 95.56 | 93.75 | -1.81 | -1.89% | 93.11 | 97.46 | 377188 | 359493 | 8.97% |
| 2025-11-10 | 88.61 | 95.56 | 8.86 | 10.22% | 88.60 | 102.00 | 645115 | 615964 | 15.34% |
| 2025-11-07 | 86.00 | 86.70 | -1.09 | -1.24% | 84.45 | 87.95 | 217331 | 187266 | 5.17% |
| 2025-11-06 | 90.10 | 87.79 | -0.53 | -0.60% | 87.00 | 90.50 | 247732 | 219080 | 5.89% |
| 2025-11-05 | 86.70 | 88.32 | -1.40 | -1.56% | 86.30 | 89.50 | 212149 | 187067 | 5.04% |
| 2025-11-04 | 89.71 | 89.72 | 0.02 | 0.02% | 87.55 | 91.28 | 282737 | 253544 | 6.72% |
| 2025-11-03 | 86.50 | 89.70 | 2.89 | 3.33% | 83.13 | 91.20 | 359548 | 313860 | 8.55% |
| 2025-10-31 | 92.92 | 86.81 | -5.11 | -5.56% | 86.52 | 93.23 | 331478 | 292489 | 7.88% |
| 2025-10-30 | 95.00 | 91.92 | -1.07 | -1.15% | 91.70 | 96.00 | 349232 | 326587 | 8.30% |
| 2025-10-29 | 90.29 | 92.99 | 1.64 | 1.80% | 90.29 | 97.05 | 411437 | 385179 | 9.78% |
| 2025-10-28 | 88.63 | 91.35 | -2.57 | -2.74% | 88.19 | 92.43 | 433587 | 393049 | 10.31% |
| 2025-10-27 | 92.50 | 93.92 | 3.93 | 4.37% | 89.05 | 94.74 | 502316 | 461388 | 11.94% |
| 2025-10-24 | 85.11 | 89.99 | 6.62 | 7.94% | 84.69 | 90.00 | 417444 | 369683 | 9.93% |
| 2025-10-23 | 83.00 | 83.37 | -0.43 | -0.51% | 80.51 | 83.57 | 217703 | 177935 | 5.18% |
| 2025-10-22 | 85.00 | 83.80 | -2.57 | -2.98% | 82.40 | 85.00 | 227949 | 190307 | 5.42% |
| 2025-10-21 | 84.80 | 86.37 | 2.21 | 2.63% | 84.50 | 88.00 | 280487 | 243210 | 6.67% |
| 2025-10-20 | 86.28 | 84.16 | -0.14 | -0.17% | 83.38 | 87.55 | 250136 | 213641 | 5.95% |
| 2025-10-17 | 90.04 | 84.30 | -5.74 | -6.37% | 84.00 | 91.15 | 331564 | 288049 | 7.88% |
| 2025-10-16 | 88.08 | 90.04 | 0.74 | 0.83% | 87.55 | 93.66 | 417725 | 380801 | 9.93% |
| 2025-10-15 | 87.20 | 89.30 | 1.39 | 1.58% | 86.20 | 90.00 | 312211 | 275299 | 7.42% |
| 2025-10-14 | 91.38 | 87.91 | -1.32 | -1.48% | 87.16 | 93.98 | 413246 | 374963 | 9.83% |
| 2025-10-13 | 84.95 | 89.23 | -0.52 | -0.58% | 84.77 | 91.39 | 356565 | 316658 | 8.48% |
| 2025-10-10 | 94.86 | 89.75 | -6.41 | -6.67% | 89.21 | 95.80 | 449046 | 410451 | 10.68% |
| 2025-10-09 | 93.00 | 96.16 | 7.15 | 8.03% | 90.50 | 101.25 | 706293 | 676695 | 16.79% |
| 2025-09-30 | 84.39 | 89.01 | 6.01 | 7.24% | 84.39 | 93.00 | 607908 | 538293 | 14.45% |
| 2025-09-29 | 83.80 | 83.00 | 1.19 | 1.45% | 81.95 | 84.20 | 187364 | 155764 | 4.45% |
| 2025-09-26 | 84.10 | 81.81 | -3.28 | -3.85% | 81.68 | 86.20 | 261274 | 218941 | 6.21% |
| 2025-09-25 | 85.42 | 85.09 | -1.80 | -2.07% | 84.01 | 85.79 | 309113 | 262528 | 7.35% |
| 2025-09-24 | 83.37 | 86.89 | 2.79 | 3.32% | 83.10 | 88.98 | 510148 | 440462 | 12.13% |
| 2025-09-23 | 83.20 | 84.10 | 0.97 | 1.17% | 81.00 | 85.86 | 348430 | 290935 | 8.28% |
| 2025-09-22 | 82.50 | 83.13 | 1.43 | 1.75% | 81.60 | 84.33 | 316763 | 263761 | 7.53% |
| 2025-09-19 | 81.01 | 81.70 | 1.05 | 1.30% | 81.01 | 84.68 | 365722 | 303980 | 8.70% |
| 2025-09-18 | 82.24 | 80.65 | -1.58 | -1.92% | 79.50 | 84.59 | 392829 | 324219 | 9.34% |
| 2025-09-17 | 83.00 | 82.23 | -0.62 | -0.75% | 81.38 | 84.20 | 265515 | 219518 | 6.31% |
| 2025-09-16 | 83.00 | 82.85 | -0.75 | -0.90% | 81.86 | 84.65 | 314759 | 261285 | 7.48% |
| 2025-09-15 | 88.50 | 83.60 | -1.35 | -1.59% | 82.30 | 89.50 | 523381 | 439871 | 12.44% |
| 2025-09-12 | 74.46 | 84.95 | 10.50 | 14.10% | 74.00 | 87.98 | 686829 | 563476 | 16.33% |
| 2025-09-11 | 71.60 | 74.45 | 2.85 | 3.98% | 70.72 | 74.50 | 188328 | 137924 | 4.48% |
| 2025-09-10 | 71.61 | 71.60 | -0.02 | -0.03% | 71.35 | 72.69 | 94713 | 68169 | 2.25% |
| 2025-09-09 | 73.18 | 71.62 | -2.22 | -3.01% | 71.50 | 73.45 | 114581 | 82821 | 2.72% |
| 2025-09-08 | 73.64 | 73.84 | -0.06 | -0.08% | 72.72 | 74.26 | 132031 | 97157 | 3.14% |