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 | 83.53 | 81.55 | -1.15 | -1.39% | 80.20 | 83.53 | 13425 | 10960 | 1.45% |
| 2025-12-15 | 82.12 | 82.70 | 0.50 | 0.61% | 81.80 | 86.19 | 16810 | 14123 | 1.81% |
| 2025-12-12 | 80.00 | 82.20 | 2.08 | 2.60% | 79.40 | 82.50 | 12292 | 9924 | 1.32% |
| 2025-12-11 | 83.71 | 80.12 | -1.93 | -2.35% | 80.10 | 83.71 | 7382 | 6010 | 0.80% |
| 2025-12-10 | 83.90 | 82.05 | -2.28 | -2.70% | 81.70 | 83.99 | 7060 | 5812 | 0.76% |
| 2025-12-09 | 84.30 | 84.33 | 0.01 | 0.01% | 82.82 | 86.30 | 12665 | 10684 | 1.36% |
| 2025-12-08 | 83.50 | 84.32 | 0.87 | 1.04% | 82.70 | 84.93 | 8510 | 7142 | 0.92% |
| 2025-12-05 | 81.71 | 83.45 | 1.91 | 2.34% | 80.55 | 83.80 | 7259 | 6001 | 0.78% |
| 2025-12-04 | 82.99 | 81.54 | -1.45 | -1.75% | 81.15 | 82.99 | 8021 | 6543 | 0.86% |
| 2025-12-03 | 83.36 | 82.99 | -0.04 | -0.05% | 82.04 | 85.63 | 9881 | 8233 | 1.06% |
| 2025-12-02 | 84.07 | 83.03 | -1.04 | -1.24% | 83.03 | 84.50 | 6224 | 5202 | 0.67% |
| 2025-12-01 | 83.70 | 84.07 | 0.37 | 0.44% | 82.61 | 87.77 | 14093 | 11931 | 1.52% |
| 2025-11-28 | 81.50 | 83.70 | 1.86 | 2.27% | 81.00 | 83.98 | 8209 | 6840 | 1.66% |
| 2025-11-27 | 82.38 | 81.84 | -0.53 | -0.64% | 81.70 | 85.14 | 8167 | 6791 | 1.66% |
| 2025-11-26 | 81.29 | 82.37 | 0.72 | 0.88% | 80.59 | 83.12 | 7825 | 6422 | 1.59% |
| 2025-11-25 | 81.59 | 81.65 | 1.24 | 1.54% | 79.80 | 82.18 | 10807 | 8776 | 2.19% |
| 2025-11-24 | 78.61 | 80.41 | 2.01 | 2.56% | 77.56 | 81.82 | 17231 | 13790 | 3.49% |
| 2025-11-21 | 84.07 | 78.40 | -6.67 | -7.84% | 78.35 | 85.07 | 23410 | 18837 | 4.75% |
| 2025-11-20 | 90.00 | 85.07 | -1.93 | -2.22% | 84.56 | 91.98 | 16134 | 13970 | 3.27% |
| 2025-11-19 | 86.24 | 87.00 | 1.89 | 2.22% | 84.79 | 88.39 | 12502 | 10827 | 2.53% |
| 2025-11-18 | 89.00 | 85.11 | -4.49 | -5.01% | 84.03 | 89.55 | 20104 | 17255 | 4.08% |
| 2025-11-17 | 89.35 | 89.60 | -1.60 | -1.75% | 86.33 | 93.41 | 28427 | 25281 | 5.76% |
| 2025-11-14 | 99.99 | 91.20 | -9.06 | -9.04% | 89.60 | 100.07 | 41256 | 38656 | 8.37% |
| 2025-11-13 | 95.81 | 100.26 | 4.63 | 4.84% | 94.25 | 101.73 | 33027 | 32927 | 6.70% |
| 2025-11-12 | 90.91 | 95.63 | 4.88 | 5.38% | 89.54 | 97.50 | 34169 | 32356 | 6.93% |
| 2025-11-11 | 93.20 | 90.75 | -2.45 | -2.63% | 89.30 | 94.00 | 15951 | 14510 | 3.23% |
| 2025-11-10 | 90.53 | 93.20 | 2.95 | 3.27% | 89.98 | 94.30 | 18226 | 16782 | 3.70% |
| 2025-11-07 | 92.00 | 90.25 | -2.18 | -2.36% | 89.89 | 92.47 | 16922 | 15357 | 3.43% |
| 2025-11-06 | 90.74 | 92.43 | 0.93 | 1.02% | 89.66 | 93.85 | 21768 | 19848 | 4.41% |
| 2025-11-05 | 94.35 | 91.50 | -3.43 | -3.61% | 90.58 | 96.50 | 32874 | 30439 | 6.67% |
| 2025-11-04 | 92.00 | 94.93 | 2.96 | 3.22% | 91.01 | 96.09 | 36630 | 34314 | 7.43% |
| 2025-11-03 | 88.00 | 91.97 | 3.94 | 4.48% | 88.00 | 92.85 | 35306 | 31886 | 7.16% |
| 2025-10-31 | 86.93 | 88.03 | 1.22 | 1.41% | 85.50 | 93.27 | 25493 | 22744 | 5.17% |
| 2025-10-30 | 85.07 | 86.81 | 1.35 | 1.58% | 83.28 | 88.56 | 28398 | 24468 | 5.76% |
| 2025-10-29 | 82.37 | 85.46 | 2.58 | 3.11% | 82.00 | 90.38 | 35793 | 31025 | 7.26% |
| 2025-10-28 | 84.51 | 82.88 | -1.18 | -1.40% | 81.80 | 86.65 | 23496 | 19650 | 4.76% |
| 2025-10-27 | 85.08 | 84.06 | 1.06 | 1.28% | 81.62 | 85.63 | 24801 | 20782 | 5.03% |
| 2025-10-24 | 82.53 | 83.00 | 1.47 | 1.80% | 81.31 | 83.46 | 21695 | 17878 | 4.40% |
| 2025-10-23 | 84.38 | 81.53 | -3.27 | -3.86% | 80.00 | 85.22 | 20042 | 16343 | 4.06% |
| 2025-10-22 | 85.07 | 84.80 | 0.62 | 0.74% | 82.50 | 86.33 | 23881 | 20200 | 4.84% |
| 2025-10-21 | 83.90 | 84.18 | 2.68 | 3.29% | 81.53 | 84.95 | 23061 | 19264 | 4.68% |
| 2025-10-20 | 86.30 | 81.50 | -3.78 | -4.43% | 81.16 | 86.56 | 28282 | 23550 | 5.73% |
| 2025-10-17 | 86.37 | 85.28 | -0.65 | -0.76% | 85.00 | 89.30 | 29388 | 25570 | 5.96% |
| 2025-10-16 | 83.90 | 85.93 | 1.31 | 1.55% | 83.16 | 90.59 | 36742 | 31930 | 7.45% |
| 2025-10-15 | 82.52 | 84.62 | 2.63 | 3.21% | 80.78 | 86.66 | 38439 | 32018 | 7.79% |
| 2025-10-14 | 87.51 | 81.99 | -2.01 | -2.39% | 81.75 | 88.51 | 37703 | 31870 | 7.65% |
| 2025-10-13 | 70.40 | 84.00 | 10.21 | 13.84% | 70.38 | 84.37 | 49732 | 39851 | 10.08% |
| 2025-10-10 | 76.40 | 73.79 | -2.61 | -3.42% | 73.22 | 77.62 | 25667 | 19140 | 5.20% |
| 2025-10-09 | 78.07 | 76.40 | -0.60 | -0.78% | 76.00 | 78.69 | 27726 | 21321 | 5.62% |
| 2025-09-30 | 79.60 | 77.00 | -2.75 | -3.45% | 75.00 | 80.27 | 29261 | 22505 | 5.93% |
| 2025-09-29 | 78.61 | 79.75 | 1.14 | 1.45% | 77.44 | 81.66 | 30933 | 24566 | 6.27% |
| 2025-09-26 | 80.08 | 78.61 | -0.27 | -0.34% | 78.08 | 82.77 | 35512 | 28661 | 7.20% |
| 2025-09-25 | 80.31 | 78.88 | -1.40 | -1.74% | 78.80 | 84.75 | 39947 | 32516 | 8.10% |
| 2025-09-24 | 78.00 | 80.28 | -1.14 | -1.40% | 76.43 | 81.98 | 35059 | 27937 | 7.11% |
| 2025-09-23 | 78.34 | 81.42 | 1.70 | 2.13% | 76.53 | 82.09 | 49488 | 39116 | 10.03% |
| 2025-09-22 | 72.00 | 79.72 | 7.88 | 10.97% | 71.50 | 84.10 | 63436 | 50250 | 12.86% |
| 2025-09-19 | 62.29 | 71.84 | 8.98 | 14.29% | 62.29 | 72.05 | 61236 | 41986 | 12.42% |
| 2025-09-18 | 62.50 | 62.86 | 1.42 | 2.31% | 61.50 | 66.28 | 40932 | 26300 | 8.30% |
| 2025-09-17 | 61.74 | 61.44 | 1.17 | 1.94% | 60.20 | 64.88 | 36172 | 22560 | 7.33% |
| 2025-09-16 | 55.75 | 60.27 | 4.94 | 8.93% | 55.61 | 60.88 | 40824 | 24008 | 8.28% |
| 2025-09-15 | 55.32 | 55.33 | 0.15 | 0.27% | 55.00 | 56.51 | 13224 | 7368 | 2.68% |
| 2025-09-12 | 56.48 | 55.18 | -1.09 | -1.94% | 55.00 | 56.98 | 15989 | 8911 | 3.24% |
| 2025-09-11 | 55.46 | 56.27 | 0.53 | 0.95% | 54.50 | 56.69 | 15573 | 8683 | 3.16% |
| 2025-09-10 | 53.51 | 55.74 | 2.53 | 4.75% | 53.29 | 57.20 | 23598 | 13201 | 4.79% |
| 2025-09-09 | 55.51 | 53.21 | -1.90 | -3.45% | 53.01 | 55.51 | 14201 | 7651 | 2.88% |
| 2025-09-08 | 55.00 | 55.11 | -0.14 | -0.25% | 53.88 | 55.95 | 18692 | 10269 | 3.79% |