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 | 82.51 | 80.35 | -2.61 | -3.15% | 80.10 | 82.95 | 7275 | 5885 | 1.47% |
| 2025-12-15 | 84.20 | 82.96 | -1.86 | -2.19% | 82.92 | 85.18 | 5660 | 4740 | 1.15% |
| 2025-12-12 | 84.61 | 84.82 | 0.21 | 0.25% | 84.10 | 85.42 | 5560 | 4712 | 1.13% |
| 2025-12-11 | 86.33 | 84.61 | -1.75 | -2.03% | 84.61 | 86.35 | 7280 | 6206 | 1.47% |
| 2025-12-10 | 84.18 | 86.36 | 1.54 | 1.82% | 84.05 | 87.36 | 10024 | 8586 | 2.03% |
| 2025-12-09 | 86.48 | 84.82 | -1.66 | -1.92% | 84.55 | 87.08 | 11152 | 9539 | 2.26% |
| 2025-12-08 | 86.41 | 86.48 | 0.18 | 0.21% | 85.02 | 87.59 | 15135 | 13015 | 3.06% |
| 2025-12-05 | 85.00 | 86.30 | 1.25 | 1.47% | 84.20 | 88.71 | 18703 | 16109 | 3.79% |
| 2025-12-04 | 83.00 | 85.05 | 3.84 | 4.73% | 81.80 | 85.09 | 17445 | 14620 | 3.53% |
| 2025-12-03 | 81.82 | 81.21 | -0.57 | -0.70% | 80.51 | 82.29 | 4690 | 3808 | 0.95% |
| 2025-12-02 | 84.00 | 81.78 | -2.28 | -2.71% | 81.32 | 84.30 | 9803 | 8084 | 1.98% |
| 2025-12-01 | 83.35 | 84.06 | 0.71 | 0.85% | 82.90 | 85.67 | 9650 | 8132 | 1.95% |
| 2025-11-28 | 82.66 | 83.35 | 0.59 | 0.71% | 81.30 | 83.92 | 6539 | 5411 | 1.32% |
| 2025-11-27 | 81.88 | 82.76 | 0.88 | 1.07% | 81.77 | 83.97 | 7630 | 6348 | 1.54% |
| 2025-11-26 | 81.94 | 81.88 | -0.28 | -0.34% | 81.08 | 83.37 | 8850 | 7260 | 1.79% |
| 2025-11-25 | 83.88 | 82.16 | -1.04 | -1.25% | 81.89 | 84.48 | 9643 | 8003 | 1.95% |
| 2025-11-24 | 81.31 | 83.20 | 2.50 | 3.10% | 80.23 | 83.79 | 8741 | 7210 | 1.77% |
| 2025-11-21 | 82.66 | 80.70 | -3.03 | -3.62% | 79.64 | 83.68 | 10616 | 8612 | 2.15% |
| 2025-11-20 | 85.98 | 83.73 | -2.39 | -2.78% | 83.73 | 86.74 | 7438 | 6301 | 1.51% |
| 2025-11-19 | 86.76 | 86.12 | -0.68 | -0.78% | 85.60 | 87.01 | 6344 | 5465 | 1.28% |
| 2025-11-18 | 87.48 | 86.80 | -1.03 | -1.17% | 86.45 | 87.79 | 4104 | 3570 | 0.83% |
| 2025-11-17 | 87.00 | 87.83 | 0.83 | 0.95% | 86.20 | 89.16 | 7612 | 6702 | 1.54% |
| 2025-11-14 | 86.15 | 87.00 | -0.02 | -0.02% | 86.00 | 88.90 | 10639 | 9304 | 2.15% |
| 2025-11-13 | 87.00 | 87.02 | -0.03 | -0.03% | 86.72 | 87.65 | 5533 | 4821 | 1.12% |
| 2025-11-12 | 87.90 | 87.05 | -0.86 | -0.98% | 86.11 | 87.99 | 6197 | 5382 | 1.25% |
| 2025-11-11 | 87.02 | 87.91 | 1.38 | 1.59% | 86.52 | 88.65 | 8352 | 7312 | 1.69% |
| 2025-11-10 | 88.93 | 86.53 | -2.40 | -2.70% | 86.29 | 89.48 | 13031 | 11380 | 2.64% |
| 2025-11-07 | 91.00 | 88.93 | -1.84 | -2.03% | 88.88 | 91.32 | 6131 | 5473 | 1.24% |
| 2025-11-06 | 89.37 | 90.77 | 1.47 | 1.65% | 88.50 | 91.89 | 8343 | 7572 | 1.69% |
| 2025-11-05 | 87.81 | 89.30 | 0.48 | 0.54% | 87.70 | 89.82 | 6581 | 5840 | 1.33% |
| 2025-11-04 | 91.00 | 88.82 | -2.18 | -2.40% | 87.86 | 91.35 | 10652 | 9478 | 2.16% |
| 2025-11-03 | 92.31 | 91.00 | -1.39 | -1.50% | 90.12 | 92.69 | 9409 | 8574 | 1.90% |
| 2025-10-31 | 91.30 | 92.39 | 1.68 | 1.85% | 90.57 | 94.15 | 15847 | 14734 | 3.21% |
| 2025-10-30 | 92.70 | 90.71 | -2.11 | -2.27% | 90.31 | 93.10 | 12806 | 11705 | 2.59% |
| 2025-10-29 | 93.00 | 92.82 | -0.18 | -0.19% | 92.00 | 93.67 | 10475 | 9713 | 2.12% |
| 2025-10-28 | 91.90 | 93.00 | -0.57 | -0.61% | 91.01 | 95.00 | 19357 | 18022 | 3.92% |
| 2025-10-27 | 92.43 | 93.57 | 1.17 | 1.27% | 92.40 | 94.20 | 13969 | 13024 | 2.83% |
| 2025-10-24 | 89.57 | 92.40 | 2.82 | 3.15% | 89.39 | 93.00 | 18179 | 16711 | 3.68% |
| 2025-10-23 | 92.11 | 89.58 | -3.12 | -3.37% | 88.39 | 92.65 | 16972 | 15195 | 3.44% |
| 2025-10-22 | 92.00 | 92.70 | -0.10 | -0.11% | 91.08 | 93.20 | 9313 | 8589 | 1.89% |
| 2025-10-21 | 91.76 | 92.80 | 1.15 | 1.25% | 91.00 | 93.20 | 9298 | 8589 | 1.88% |
| 2025-10-20 | 92.00 | 91.65 | 1.55 | 1.72% | 90.58 | 93.48 | 9878 | 9084 | 2.00% |
| 2025-10-17 | 94.40 | 90.10 | -4.30 | -4.56% | 90.00 | 94.77 | 12586 | 11545 | 2.55% |
| 2025-10-16 | 95.29 | 94.40 | -1.56 | -1.63% | 93.89 | 95.92 | 11583 | 10974 | 2.34% |
| 2025-10-15 | 91.58 | 95.96 | 3.57 | 3.86% | 90.73 | 96.17 | 20149 | 18871 | 4.08% |
| 2025-10-14 | 97.51 | 92.39 | -5.10 | -5.23% | 91.21 | 98.40 | 25694 | 24243 | 5.20% |
| 2025-10-13 | 92.73 | 97.49 | -4.21 | -4.14% | 92.73 | 98.80 | 22885 | 22083 | 4.63% |
| 2025-10-10 | 107.70 | 101.70 | -6.02 | -5.59% | 100.93 | 108.60 | 31303 | 32544 | 6.34% |
| 2025-10-09 | 108.88 | 107.72 | -2.53 | -2.29% | 106.25 | 109.66 | 31548 | 33932 | 6.39% |
| 2025-09-30 | 116.67 | 110.25 | -7.70 | -6.53% | 109.87 | 117.00 | 44207 | 49720 | 8.95% |
| 2025-09-29 | 106.25 | 118.05 | 11.80 | 11.11% | 103.70 | 122.48 | 67654 | 77497 | 13.69% |
| 2025-09-26 | 109.98 | 106.25 | -6.02 | -5.36% | 105.00 | 113.49 | 37884 | 40873 | 7.67% |
| 2025-09-25 | 113.01 | 112.27 | 5.48 | 5.13% | 109.00 | 116.44 | 55186 | 62427 | 11.17% |
| 2025-09-24 | 101.00 | 106.79 | 6.54 | 6.52% | 99.20 | 109.30 | 39299 | 41600 | 7.96% |
| 2025-09-23 | 102.52 | 100.25 | -3.34 | -3.22% | 98.37 | 104.98 | 25172 | 25420 | 5.10% |
| 2025-09-22 | 95.60 | 103.59 | 7.44 | 7.74% | 95.60 | 105.60 | 40984 | 41597 | 8.30% |
| 2025-09-19 | 100.00 | 96.15 | -3.92 | -3.92% | 95.18 | 100.66 | 32571 | 31572 | 6.59% |
| 2025-09-18 | 101.18 | 100.07 | -1.63 | -1.60% | 97.92 | 107.99 | 41541 | 42886 | 8.41% |
| 2025-09-17 | 101.00 | 101.70 | -1.60 | -1.55% | 100.44 | 104.04 | 30181 | 30901 | 6.11% |
| 2025-09-16 | 92.38 | 103.30 | 11.81 | 12.91% | 92.38 | 104.44 | 55892 | 55429 | 11.31% |
| 2025-09-15 | 93.21 | 91.49 | -2.66 | -2.83% | 91.21 | 94.99 | 20813 | 19279 | 4.21% |
| 2025-09-12 | 96.50 | 94.15 | -0.83 | -0.87% | 93.36 | 97.60 | 25247 | 23988 | 5.11% |
| 2025-09-11 | 94.00 | 94.98 | 0.73 | 0.77% | 91.82 | 95.89 | 27976 | 26328 | 5.66% |
| 2025-09-10 | 87.00 | 94.25 | 6.97 | 7.99% | 87.00 | 94.36 | 41484 | 37968 | 8.40% |
| 2025-09-09 | 88.51 | 87.28 | -2.57 | -2.86% | 86.72 | 89.50 | 15933 | 14027 | 3.23% |
| 2025-09-08 | 86.80 | 89.85 | 2.93 | 3.37% | 86.80 | 90.93 | 22509 | 20089 | 4.56% |