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 | 79.78 | 77.73 | -2.21 | -2.76% | 77.38 | 80.01 | 47216 | 36950 | 2.44% |
| 2025-12-15 | 81.47 | 79.94 | -2.23 | -2.71% | 79.82 | 82.46 | 59553 | 48184 | 3.07% |
| 2025-12-12 | 79.97 | 82.17 | 1.92 | 2.39% | 78.80 | 82.44 | 108935 | 87700 | 5.62% |
| 2025-12-11 | 82.30 | 80.25 | -2.13 | -2.59% | 80.20 | 82.38 | 50652 | 41077 | 2.61% |
| 2025-12-10 | 82.65 | 82.38 | -0.48 | -0.58% | 81.70 | 83.35 | 39708 | 32688 | 2.05% |
| 2025-12-09 | 83.78 | 82.86 | -1.57 | -1.86% | 82.64 | 85.06 | 53083 | 44349 | 2.74% |
| 2025-12-08 | 83.02 | 84.43 | 0.51 | 0.61% | 82.70 | 84.87 | 86230 | 72302 | 4.45% |
| 2025-12-05 | 80.00 | 83.92 | 3.10 | 3.84% | 79.56 | 84.23 | 118212 | 97682 | 6.10% |
| 2025-12-04 | 83.20 | 80.82 | 0.70 | 0.87% | 80.68 | 83.90 | 85443 | 70035 | 4.41% |
| 2025-12-03 | 81.76 | 80.12 | -1.53 | -1.87% | 79.87 | 82.58 | 42741 | 34458 | 2.20% |
| 2025-12-02 | 83.65 | 81.65 | -2.50 | -2.97% | 81.00 | 83.99 | 51067 | 42065 | 2.63% |
| 2025-12-01 | 82.90 | 84.15 | 1.53 | 1.85% | 82.90 | 86.00 | 87979 | 74377 | 4.54% |
| 2025-11-28 | 81.10 | 82.62 | 1.43 | 1.76% | 80.25 | 82.88 | 74560 | 61165 | 3.85% |
| 2025-11-27 | 80.82 | 81.19 | 0.32 | 0.40% | 80.60 | 82.40 | 45108 | 36731 | 2.33% |
| 2025-11-26 | 80.23 | 80.87 | -0.59 | -0.72% | 79.63 | 82.80 | 57766 | 47047 | 2.98% |
| 2025-11-25 | 81.88 | 81.46 | -0.26 | -0.32% | 81.00 | 83.34 | 66954 | 54931 | 3.45% |
| 2025-11-24 | 81.02 | 81.72 | -1.12 | -1.35% | 78.57 | 82.42 | 80522 | 64620 | 4.15% |
| 2025-11-21 | 79.88 | 82.84 | 1.19 | 1.46% | 79.55 | 85.24 | 116508 | 96183 | 6.01% |
| 2025-11-20 | 82.20 | 81.65 | 1.07 | 1.33% | 81.00 | 84.49 | 103559 | 86063 | 5.34% |
| 2025-11-19 | 80.31 | 80.58 | 0.11 | 0.14% | 79.66 | 81.85 | 36913 | 29733 | 1.90% |
| 2025-11-18 | 80.06 | 80.47 | 0.25 | 0.31% | 79.11 | 81.19 | 40338 | 32364 | 2.08% |
| 2025-11-17 | 78.50 | 80.22 | 2.11 | 2.70% | 78.11 | 81.29 | 57679 | 46268 | 2.98% |
| 2025-11-14 | 78.50 | 78.11 | -3.05 | -3.76% | 77.30 | 79.38 | 50676 | 39761 | 2.61% |
| 2025-11-13 | 78.68 | 81.16 | 2.52 | 3.20% | 78.68 | 82.70 | 61798 | 49970 | 3.19% |
| 2025-11-12 | 80.20 | 78.64 | -2.06 | -2.55% | 78.05 | 80.58 | 44490 | 35271 | 2.30% |
| 2025-11-11 | 83.00 | 80.70 | -1.61 | -1.96% | 80.00 | 83.00 | 48456 | 39367 | 2.50% |
| 2025-11-10 | 83.42 | 82.31 | -1.03 | -1.24% | 81.77 | 84.10 | 40910 | 33686 | 2.11% |
| 2025-11-07 | 85.42 | 83.34 | -2.94 | -3.41% | 83.20 | 85.65 | 51453 | 43275 | 2.65% |
| 2025-11-06 | 83.38 | 86.28 | 2.87 | 3.44% | 83.38 | 86.44 | 67305 | 57437 | 3.47% |
| 2025-11-05 | 82.50 | 83.41 | -0.95 | -1.13% | 82.20 | 84.45 | 37021 | 30887 | 1.91% |
| 2025-11-04 | 87.10 | 84.36 | -3.02 | -3.46% | 83.82 | 87.10 | 65117 | 55209 | 3.36% |
| 2025-11-03 | 88.13 | 87.38 | -0.20 | -0.23% | 86.76 | 88.85 | 57265 | 50213 | 2.95% |
| 2025-10-31 | 85.53 | 87.58 | 1.22 | 1.41% | 85.52 | 88.60 | 75665 | 66382 | 3.90% |
| 2025-10-30 | 87.65 | 86.36 | -0.84 | -0.96% | 86.31 | 89.32 | 82706 | 72696 | 4.27% |
| 2025-10-29 | 86.45 | 87.20 | 0.27 | 0.31% | 86.01 | 87.25 | 54644 | 47341 | 2.82% |
| 2025-10-28 | 87.03 | 86.93 | -0.77 | -0.88% | 86.23 | 88.29 | 74433 | 65011 | 3.84% |
| 2025-10-27 | 87.01 | 87.70 | 1.10 | 1.27% | 86.75 | 88.50 | 69043 | 60404 | 3.56% |
| 2025-10-24 | 85.51 | 86.60 | 1.10 | 1.29% | 85.05 | 87.33 | 66875 | 57680 | 3.45% |
| 2025-10-23 | 86.50 | 85.50 | -2.80 | -3.17% | 84.14 | 86.89 | 81112 | 68985 | 4.18% |
| 2025-10-22 | 85.95 | 88.30 | 2.50 | 2.91% | 85.21 | 91.98 | 151157 | 134275 | 7.80% |
| 2025-10-21 | 85.01 | 85.80 | -0.08 | -0.09% | 84.01 | 85.87 | 72536 | 61721 | 3.74% |
| 2025-10-20 | 83.06 | 85.88 | 4.36 | 5.35% | 82.23 | 88.33 | 107269 | 91559 | 5.53% |
| 2025-10-17 | 84.00 | 81.52 | -2.67 | -3.17% | 81.47 | 84.49 | 51715 | 42858 | 2.67% |
| 2025-10-16 | 85.16 | 84.19 | -2.47 | -2.85% | 83.80 | 85.88 | 58395 | 49260 | 3.01% |
| 2025-10-15 | 84.00 | 86.66 | 3.33 | 4.00% | 82.63 | 87.50 | 84590 | 72242 | 4.36% |
| 2025-10-14 | 86.78 | 83.33 | -2.46 | -2.87% | 83.27 | 87.26 | 69458 | 59156 | 3.58% |
| 2025-10-13 | 83.01 | 85.79 | -2.91 | -3.28% | 82.18 | 86.21 | 73390 | 62349 | 3.79% |
| 2025-10-10 | 91.08 | 88.70 | -2.38 | -2.61% | 88.55 | 91.99 | 72744 | 65639 | 3.75% |
| 2025-10-09 | 90.54 | 91.08 | 0.54 | 0.60% | 88.23 | 91.78 | 79191 | 71925 | 4.09% |
| 2025-09-30 | 90.55 | 90.54 | 0.12 | 0.13% | 90.01 | 91.98 | 64925 | 59088 | 3.35% |
| 2025-09-29 | 89.01 | 90.59 | 0.84 | 0.94% | 89.00 | 91.34 | 66923 | 60548 | 3.45% |
| 2025-09-26 | 92.38 | 89.75 | -3.43 | -3.68% | 89.61 | 92.81 | 80258 | 73269 | 4.14% |
| 2025-09-25 | 93.02 | 93.18 | 0.18 | 0.19% | 92.23 | 94.50 | 94937 | 88641 | 4.90% |
| 2025-09-24 | 91.70 | 93.00 | 1.20 | 1.31% | 90.11 | 93.33 | 99574 | 91540 | 5.14% |
| 2025-09-23 | 94.00 | 91.80 | -2.01 | -2.14% | 90.66 | 94.04 | 102415 | 94046 | 5.28% |
| 2025-09-22 | 92.21 | 93.81 | 0.12 | 0.13% | 92.01 | 94.50 | 103618 | 96712 | 5.35% |
| 2025-09-19 | 98.00 | 93.69 | -7.49 | -7.40% | 92.80 | 98.00 | 238984 | 226141 | 12.33% |
| 2025-09-18 | 99.31 | 101.18 | 2.12 | 2.14% | 98.65 | 106.80 | 331983 | 339889 | 17.13% |
| 2025-09-17 | 100.98 | 99.06 | -2.94 | -2.88% | 98.48 | 101.55 | 227405 | 226781 | 11.73% |
| 2025-09-16 | 95.99 | 102.00 | 5.19 | 5.36% | 94.88 | 105.00 | 298022 | 297404 | 15.37% |
| 2025-09-15 | 93.40 | 96.81 | 2.74 | 2.91% | 93.24 | 100.00 | 228225 | 223070 | 11.77% |
| 2025-09-12 | 93.41 | 94.07 | 0.67 | 0.72% | 92.57 | 95.90 | 147437 | 139412 | 7.61% |
| 2025-09-11 | 90.00 | 93.40 | 2.62 | 2.89% | 90.00 | 93.45 | 125777 | 116092 | 6.49% |
| 2025-09-10 | 91.00 | 90.78 | -0.88 | -0.96% | 90.04 | 92.57 | 80531 | 73407 | 4.15% |
| 2025-09-09 | 93.91 | 91.66 | -3.72 | -3.90% | 91.51 | 93.93 | 115776 | 107082 | 5.97% |
| 2025-09-08 | 91.50 | 95.38 | 3.44 | 3.74% | 91.00 | 96.95 | 177885 | 169199 | 9.18% |