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 | 78.51 | 77.45 | -1.37 | -1.74% | 76.00 | 79.50 | 83686 | 64553 | 1.05% |
| 2025-12-15 | 82.04 | 78.82 | -4.71 | -5.64% | 78.30 | 83.25 | 110583 | 89086 | 1.39% |
| 2025-12-12 | 81.13 | 83.53 | 1.59 | 1.94% | 79.78 | 85.92 | 145963 | 121540 | 1.83% |
| 2025-12-11 | 86.98 | 81.94 | -5.04 | -5.79% | 81.85 | 86.98 | 96466 | 80816 | 1.21% |
| 2025-12-10 | 86.00 | 86.98 | -1.07 | -1.22% | 84.19 | 87.25 | 131002 | 112221 | 1.65% |
| 2025-12-09 | 85.54 | 88.05 | 6.05 | 7.38% | 84.50 | 89.92 | 233081 | 203131 | 2.93% |
| 2025-12-08 | 73.16 | 82.00 | 8.28 | 11.23% | 73.10 | 83.80 | 193243 | 153714 | 2.43% |
| 2025-12-05 | 72.80 | 73.72 | 0.79 | 1.08% | 72.30 | 74.38 | 52749 | 38781 | 0.66% |
| 2025-12-04 | 73.07 | 72.93 | -0.25 | -0.34% | 71.81 | 73.89 | 48531 | 35355 | 0.61% |
| 2025-12-03 | 75.11 | 73.18 | -2.32 | -3.07% | 73.02 | 75.99 | 66306 | 49088 | 0.83% |
| 2025-12-02 | 74.82 | 75.50 | 0.23 | 0.31% | 74.16 | 76.10 | 69241 | 51964 | 0.87% |
| 2025-12-01 | 74.05 | 75.27 | 1.22 | 1.65% | 72.93 | 76.88 | 87331 | 65215 | 1.10% |
| 2025-11-28 | 73.31 | 74.05 | 0.35 | 0.47% | 72.06 | 74.88 | 64248 | 47403 | 0.81% |
| 2025-11-27 | 73.26 | 73.70 | -0.30 | -0.41% | 73.24 | 76.29 | 81847 | 61135 | 1.03% |
| 2025-11-26 | 73.00 | 74.00 | 0.26 | 0.35% | 72.00 | 75.68 | 116050 | 86124 | 1.46% |
| 2025-11-25 | 69.96 | 73.74 | 4.17 | 5.99% | 69.96 | 74.41 | 127621 | 93301 | 1.60% |
| 2025-11-24 | 66.41 | 69.57 | 3.32 | 5.01% | 66.36 | 70.68 | 104637 | 72250 | 1.32% |
| 2025-11-21 | 67.04 | 66.25 | -2.13 | -3.11% | 65.00 | 68.15 | 55536 | 37119 | 0.70% |
| 2025-11-20 | 69.00 | 68.38 | 0.15 | 0.22% | 67.76 | 70.39 | 46607 | 31948 | 4.88% |
| 2025-11-19 | 68.76 | 68.23 | -0.47 | -0.68% | 67.82 | 69.86 | 42563 | 29259 | 4.46% |
| 2025-11-18 | 68.20 | 68.70 | 0.02 | 0.03% | 67.58 | 69.86 | 40524 | 27922 | 4.25% |
| 2025-11-17 | 68.44 | 68.68 | 0.06 | 0.09% | 68.03 | 69.26 | 34556 | 23717 | 3.62% |
| 2025-11-14 | 69.50 | 68.62 | -1.27 | -1.82% | 68.34 | 70.06 | 37035 | 25607 | 3.88% |
| 2025-11-13 | 68.91 | 69.89 | 0.84 | 1.22% | 68.80 | 69.97 | 34624 | 24013 | 3.63% |
| 2025-11-12 | 69.62 | 69.05 | -0.88 | -1.26% | 68.40 | 69.93 | 33612 | 23226 | 3.52% |
| 2025-11-11 | 72.39 | 69.93 | -1.89 | -2.63% | 69.72 | 72.75 | 47866 | 33839 | 5.01% |
| 2025-11-10 | 73.48 | 71.82 | -1.32 | -1.80% | 70.85 | 73.96 | 51014 | 36596 | 5.34% |
| 2025-11-07 | 72.39 | 73.14 | -0.12 | -0.16% | 72.12 | 74.20 | 60884 | 44610 | 6.38% |
| 2025-11-06 | 70.84 | 73.26 | 2.84 | 4.03% | 70.84 | 74.19 | 93909 | 68688 | 9.84% |
| 2025-11-05 | 70.30 | 70.42 | -0.86 | -1.21% | 69.50 | 71.00 | 53860 | 37869 | 5.64% |
| 2025-11-04 | 73.20 | 71.28 | -1.98 | -2.70% | 70.44 | 73.20 | 65591 | 46840 | 6.87% |
| 2025-11-03 | 73.80 | 73.26 | -1.05 | -1.41% | 71.88 | 73.99 | 67476 | 49108 | 7.07% |
| 2025-10-31 | 75.37 | 74.31 | -1.09 | -1.45% | 74.16 | 75.74 | 61257 | 45831 | 6.42% |
| 2025-10-30 | 78.60 | 75.40 | -3.44 | -4.36% | 75.40 | 78.78 | 82049 | 62682 | 8.60% |
| 2025-10-29 | 77.45 | 78.84 | 1.98 | 2.58% | 75.67 | 79.00 | 81255 | 62864 | 8.51% |
| 2025-10-28 | 78.00 | 76.86 | -1.86 | -2.36% | 76.28 | 78.60 | 105980 | 81797 | 11.10% |
| 2025-10-27 | 80.22 | 78.72 | 0.33 | 0.42% | 77.21 | 80.75 | 103056 | 81170 | 10.80% |
| 2025-10-24 | 77.36 | 78.39 | 1.68 | 2.19% | 76.18 | 78.51 | 88270 | 68333 | 9.25% |
| 2025-10-23 | 76.64 | 76.71 | -0.79 | -1.02% | 74.00 | 77.24 | 111284 | 83868 | 11.66% |
| 2025-10-22 | 80.00 | 77.50 | -8.30 | -9.67% | 75.60 | 80.00 | 161944 | 125414 | 16.97% |
| 2025-10-21 | 83.58 | 85.80 | 2.24 | 2.68% | 83.56 | 86.17 | 77593 | 66189 | 8.13% |
| 2025-10-20 | 83.94 | 83.56 | -0.94 | -1.11% | 82.07 | 85.72 | 87210 | 72782 | 9.14% |
| 2025-10-17 | 84.90 | 84.50 | 1.20 | 1.44% | 82.63 | 87.08 | 90715 | 77008 | 9.50% |
| 2025-10-16 | 84.00 | 83.30 | -0.76 | -0.90% | 82.55 | 85.09 | 47616 | 39922 | 4.99% |
| 2025-10-15 | 83.36 | 84.06 | 0.79 | 0.95% | 81.50 | 84.31 | 45393 | 37674 | 4.76% |
| 2025-10-14 | 87.00 | 83.27 | -2.62 | -3.05% | 82.80 | 88.20 | 68010 | 57856 | 7.12% |
| 2025-10-13 | 81.62 | 85.89 | -2.00 | -2.28% | 81.62 | 86.38 | 69874 | 59343 | 7.32% |
| 2025-10-10 | 90.74 | 87.89 | -4.04 | -4.39% | 86.95 | 91.17 | 80272 | 71410 | 8.41% |
| 2025-10-09 | 90.20 | 91.93 | 2.52 | 2.82% | 90.20 | 95.65 | 127247 | 119220 | 13.33% |
| 2025-09-30 | 90.47 | 89.41 | 0.02 | 0.02% | 88.90 | 93.50 | 72982 | 66115 | 7.65% |
| 2025-09-29 | 89.38 | 89.39 | -1.00 | -1.11% | 88.60 | 91.50 | 78127 | 70019 | 8.18% |
| 2025-09-26 | 94.01 | 90.39 | -5.36 | -5.60% | 90.30 | 96.16 | 100006 | 92249 | 10.48% |
| 2025-09-25 | 95.98 | 95.75 | 1.73 | 1.84% | 94.13 | 98.85 | 136233 | 132149 | 14.27% |
| 2025-09-24 | 89.97 | 94.02 | 1.73 | 1.87% | 89.04 | 94.89 | 102610 | 94597 | 10.75% |
| 2025-09-23 | 96.48 | 92.29 | -2.07 | -2.19% | 88.59 | 98.50 | 128018 | 119269 | 13.41% |
| 2025-09-22 | 90.55 | 94.36 | 3.09 | 3.39% | 90.30 | 94.77 | 105664 | 98599 | 11.07% |
| 2025-09-19 | 94.01 | 91.27 | -1.59 | -1.71% | 90.39 | 96.50 | 114181 | 106587 | 11.96% |
| 2025-09-18 | 91.18 | 92.86 | 1.38 | 1.51% | 89.28 | 95.28 | 144306 | 134103 | 15.12% |
| 2025-09-17 | 91.00 | 91.48 | 0.30 | 0.33% | 89.51 | 93.00 | 88624 | 80881 | 9.28% |
| 2025-09-16 | 92.83 | 91.18 | -2.02 | -2.17% | 89.50 | 93.20 | 97508 | 88961 | 10.22% |
| 2025-09-15 | 89.81 | 93.20 | 1.05 | 1.14% | 87.52 | 95.55 | 134460 | 122598 | 14.09% |
| 2025-09-12 | 88.90 | 92.15 | 2.48 | 2.77% | 87.90 | 94.84 | 150256 | 139298 | 15.74% |
| 2025-09-11 | 85.75 | 89.67 | 5.22 | 6.18% | 84.30 | 91.78 | 159346 | 141132 | 16.69% |
| 2025-09-10 | 84.73 | 84.45 | 1.55 | 1.87% | 83.01 | 85.75 | 105350 | 89153 | 11.04% |
| 2025-09-09 | 83.33 | 82.90 | -1.10 | -1.31% | 81.73 | 84.80 | 72776 | 60607 | 7.62% |
| 2025-09-08 | 85.00 | 84.00 | -1.28 | -1.50% | 82.62 | 85.78 | 104310 | 87514 | 10.93% |