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 | 88.36 | 86.11 | -2.64 | -2.97% | 85.02 | 88.40 | 112974 | 97248 | 3.93% |
| 2025-12-15 | 90.00 | 88.75 | -2.35 | -2.58% | 88.20 | 90.38 | 109536 | 97843 | 3.81% |
| 2025-12-12 | 91.89 | 91.10 | -0.75 | -0.82% | 89.50 | 92.60 | 145631 | 132359 | 5.06% |
| 2025-12-11 | 89.09 | 91.85 | 2.81 | 3.16% | 89.09 | 95.64 | 262270 | 243788 | 9.12% |
| 2025-12-10 | 89.99 | 89.04 | -1.22 | -1.35% | 87.09 | 89.99 | 113346 | 100040 | 3.94% |
| 2025-12-09 | 91.60 | 90.26 | -1.90 | -2.06% | 89.64 | 91.98 | 144337 | 130829 | 5.02% |
| 2025-12-08 | 84.61 | 92.16 | 7.92 | 9.40% | 84.61 | 95.66 | 296082 | 268142 | 10.29% |
| 2025-12-05 | 82.02 | 84.24 | 2.24 | 2.73% | 81.01 | 84.52 | 107760 | 89785 | 3.75% |
| 2025-12-04 | 82.68 | 82.00 | -0.76 | -0.92% | 81.30 | 83.26 | 76261 | 62587 | 2.65% |
| 2025-12-03 | 83.50 | 82.76 | -0.54 | -0.65% | 82.33 | 84.78 | 80076 | 66860 | 2.78% |
| 2025-12-02 | 84.79 | 83.30 | -1.62 | -1.91% | 83.10 | 84.79 | 81766 | 68376 | 2.84% |
| 2025-12-01 | 85.00 | 84.92 | -0.15 | -0.18% | 83.88 | 85.16 | 86688 | 73308 | 3.01% |
| 2025-11-28 | 84.28 | 85.07 | 0.79 | 0.94% | 83.75 | 85.58 | 70207 | 59659 | 2.44% |
| 2025-11-27 | 85.00 | 84.28 | -0.70 | -0.82% | 84.17 | 86.37 | 107050 | 91335 | 3.72% |
| 2025-11-26 | 83.18 | 84.98 | 1.98 | 2.39% | 82.79 | 86.10 | 132901 | 112568 | 4.62% |
| 2025-11-25 | 83.22 | 83.00 | 0.84 | 1.02% | 82.58 | 84.85 | 105172 | 87914 | 3.66% |
| 2025-11-24 | 82.58 | 82.16 | -0.11 | -0.13% | 80.73 | 83.42 | 112416 | 92296 | 3.91% |
| 2025-11-21 | 88.11 | 82.27 | -7.31 | -8.16% | 82.03 | 88.20 | 194791 | 165269 | 6.77% |
| 2025-11-20 | 92.55 | 89.58 | -2.11 | -2.30% | 89.54 | 92.87 | 102769 | 93213 | 3.57% |
| 2025-11-19 | 91.67 | 91.69 | -0.19 | -0.21% | 90.41 | 92.76 | 99400 | 90776 | 3.45% |
| 2025-11-18 | 92.97 | 91.88 | -1.18 | -1.27% | 91.25 | 93.66 | 117200 | 108356 | 4.07% |
| 2025-11-17 | 96.56 | 93.06 | -4.56 | -4.67% | 92.90 | 96.56 | 186632 | 175237 | 6.49% |
| 2025-11-14 | 99.10 | 97.62 | -3.06 | -3.04% | 97.37 | 101.30 | 195470 | 193446 | 6.79% |
| 2025-11-13 | 100.65 | 100.68 | -2.70 | -2.61% | 98.00 | 101.84 | 317947 | 317322 | 11.05% |
| 2025-11-12 | 102.02 | 103.38 | 5.42 | 5.53% | 99.60 | 106.66 | 462731 | 475822 | 16.08% |
| 2025-11-11 | 100.00 | 97.96 | 0.72 | 0.74% | 97.72 | 102.55 | 243104 | 242068 | 8.45% |
| 2025-11-10 | 98.01 | 97.24 | 0.84 | 0.87% | 96.81 | 101.88 | 263889 | 262278 | 9.17% |
| 2025-11-07 | 93.56 | 96.40 | 1.60 | 1.69% | 92.88 | 97.48 | 201754 | 193573 | 7.01% |
| 2025-11-06 | 93.81 | 94.80 | 1.01 | 1.08% | 93.81 | 97.76 | 256371 | 247107 | 8.91% |
| 2025-11-05 | 89.20 | 93.79 | 2.54 | 2.78% | 88.05 | 94.77 | 181067 | 165938 | 6.29% |
| 2025-11-04 | 93.99 | 91.25 | -3.40 | -3.59% | 90.60 | 94.99 | 132063 | 121548 | 4.59% |
| 2025-11-03 | 94.00 | 94.65 | 0.14 | 0.15% | 90.81 | 94.88 | 159934 | 148455 | 5.56% |
| 2025-10-31 | 95.00 | 94.51 | -0.48 | -0.51% | 94.20 | 97.28 | 135420 | 129518 | 4.71% |
| 2025-10-30 | 99.00 | 94.99 | -4.94 | -4.94% | 94.88 | 99.00 | 219008 | 212377 | 7.61% |
| 2025-10-29 | 94.00 | 99.93 | 5.55 | 5.88% | 93.61 | 100.58 | 289686 | 283369 | 10.07% |
| 2025-10-28 | 94.81 | 94.38 | 0.04 | 0.04% | 93.60 | 97.80 | 206240 | 197524 | 7.17% |
| 2025-10-27 | 94.84 | 94.34 | 0.49 | 0.52% | 91.92 | 95.77 | 176659 | 165044 | 6.14% |
| 2025-10-24 | 91.00 | 93.85 | 3.63 | 4.02% | 90.91 | 94.98 | 151524 | 141587 | 5.27% |
| 2025-10-23 | 90.90 | 90.22 | -0.61 | -0.67% | 88.00 | 90.98 | 97139 | 86697 | 3.38% |
| 2025-10-22 | 91.63 | 90.83 | -1.22 | -1.33% | 90.19 | 92.08 | 83192 | 75710 | 2.89% |
| 2025-10-21 | 92.92 | 92.05 | 0.00 | 0.00% | 91.26 | 92.95 | 110650 | 101921 | 3.85% |
| 2025-10-20 | 92.11 | 92.05 | 1.55 | 1.71% | 90.73 | 93.93 | 126347 | 116812 | 4.39% |
| 2025-10-17 | 95.84 | 90.50 | -5.69 | -5.92% | 90.02 | 96.12 | 190015 | 174854 | 6.60% |
| 2025-10-16 | 96.90 | 96.19 | -1.47 | -1.51% | 95.51 | 98.68 | 134773 | 130515 | 4.68% |
| 2025-10-15 | 95.80 | 97.66 | 1.17 | 1.21% | 90.51 | 97.69 | 201669 | 191226 | 7.02% |
| 2025-10-14 | 98.30 | 96.49 | -0.91 | -0.93% | 96.05 | 103.60 | 220712 | 220894 | 7.69% |
| 2025-10-13 | 95.00 | 97.40 | -4.97 | -4.85% | 94.90 | 98.63 | 220265 | 212673 | 7.67% |
| 2025-10-10 | 107.16 | 102.37 | -6.40 | -5.88% | 101.31 | 107.17 | 254631 | 264148 | 8.87% |
| 2025-10-09 | 102.50 | 108.77 | 8.05 | 7.99% | 100.11 | 109.50 | 344541 | 364715 | 12.00% |
| 2025-09-30 | 96.90 | 100.72 | 4.87 | 5.08% | 96.52 | 103.28 | 318133 | 321368 | 11.08% |
| 2025-09-29 | 95.35 | 95.85 | 0.93 | 0.98% | 94.41 | 97.82 | 202604 | 194782 | 7.06% |
| 2025-09-26 | 95.77 | 94.92 | -1.93 | -1.99% | 94.80 | 97.57 | 178275 | 170856 | 6.21% |
| 2025-09-25 | 96.10 | 96.85 | 0.76 | 0.79% | 95.38 | 99.27 | 242148 | 236534 | 8.43% |
| 2025-09-24 | 90.87 | 96.09 | 4.63 | 5.06% | 90.56 | 96.78 | 270543 | 255117 | 9.42% |
| 2025-09-23 | 94.00 | 91.46 | -2.70 | -2.87% | 89.08 | 95.16 | 233339 | 213468 | 8.13% |
| 2025-09-22 | 93.25 | 94.16 | 0.91 | 0.98% | 92.15 | 94.24 | 151780 | 141258 | 5.29% |
| 2025-09-19 | 95.44 | 93.25 | -2.25 | -2.36% | 92.96 | 96.77 | 219921 | 208192 | 7.66% |
| 2025-09-18 | 98.60 | 95.50 | -3.09 | -3.13% | 94.39 | 101.11 | 333730 | 326415 | 11.62% |
| 2025-09-17 | 97.70 | 98.59 | 0.90 | 0.92% | 95.88 | 99.62 | 247417 | 242626 | 8.62% |
| 2025-09-16 | 96.08 | 97.69 | 1.49 | 1.55% | 93.60 | 98.50 | 245949 | 236791 | 8.57% |
| 2025-09-15 | 97.31 | 96.20 | -1.48 | -1.52% | 95.98 | 99.87 | 213613 | 208293 | 7.44% |
| 2025-09-12 | 98.99 | 97.68 | -1.61 | -1.62% | 97.23 | 99.68 | 217370 | 213507 | 7.57% |
| 2025-09-11 | 94.03 | 99.29 | 4.44 | 4.68% | 93.40 | 100.58 | 344344 | 336693 | 11.99% |
| 2025-09-10 | 95.10 | 94.85 | -0.38 | -0.40% | 92.98 | 96.36 | 243622 | 231148 | 8.48% |
| 2025-09-09 | 99.11 | 95.23 | -3.87 | -3.91% | 94.78 | 101.30 | 300801 | 291723 | 10.48% |
| 2025-09-08 | 106.67 | 99.10 | -7.60 | -7.12% | 97.08 | 107.50 | 468099 | 474821 | 16.30% |