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 | 83.92 | 81.38 | -2.03 | -2.43% | 80.58 | 84.80 | 20023 | 16376 | 4.43% |
| 2025-12-15 | 84.20 | 83.41 | -0.88 | -1.04% | 81.49 | 84.82 | 40358 | 33539 | 8.92% |
| 2025-12-12 | 88.51 | 84.29 | -5.19 | -5.80% | 83.78 | 90.22 | 48039 | 41227 | 10.62% |
| 2025-12-11 | 89.20 | 89.48 | 1.25 | 1.42% | 89.20 | 93.60 | 32878 | 29882 | 7.27% |
| 2025-12-10 | 88.61 | 88.23 | -0.37 | -0.42% | 86.96 | 89.98 | 26763 | 23671 | 5.92% |
| 2025-12-09 | 91.82 | 88.60 | -3.69 | -4.00% | 87.70 | 92.50 | 43300 | 38729 | 9.57% |
| 2025-12-08 | 87.00 | 92.29 | 6.44 | 7.50% | 85.85 | 96.22 | 73192 | 67134 | 16.18% |
| 2025-12-05 | 71.53 | 85.85 | 14.31 | 20.00% | 71.01 | 85.85 | 67842 | 52652 | 15.00% |
| 2025-12-04 | 73.98 | 71.54 | 0.84 | 1.19% | 70.99 | 74.28 | 52570 | 38089 | 11.62% |
| 2025-12-03 | 69.80 | 70.70 | -0.80 | -1.12% | 68.01 | 71.80 | 39710 | 27706 | 8.78% |
| 2025-12-02 | 73.24 | 71.50 | -2.78 | -3.74% | 70.76 | 74.24 | 36991 | 26557 | 8.18% |
| 2025-12-01 | 72.32 | 74.28 | 3.56 | 5.03% | 70.46 | 74.33 | 60483 | 44093 | 13.37% |
| 2025-11-28 | 67.52 | 70.72 | 2.95 | 4.35% | 65.35 | 71.86 | 54364 | 37244 | 12.02% |
| 2025-11-27 | 65.52 | 67.77 | 1.92 | 2.92% | 64.67 | 69.49 | 64416 | 43127 | 14.24% |
| 2025-11-26 | 64.00 | 65.85 | 1.75 | 2.73% | 63.01 | 67.05 | 74348 | 49021 | 16.43% |
| 2025-11-25 | 56.68 | 64.10 | 7.68 | 13.61% | 56.68 | 66.30 | 55525 | 34637 | 12.27% |
| 2025-11-24 | 55.88 | 56.42 | 0.88 | 1.58% | 55.56 | 56.92 | 17564 | 9880 | 3.88% |
| 2025-11-21 | 57.50 | 55.54 | -2.49 | -4.29% | 55.45 | 57.82 | 15359 | 8667 | 3.40% |
| 2025-11-20 | 58.35 | 58.03 | -0.31 | -0.53% | 57.42 | 58.93 | 13032 | 7557 | 2.88% |
| 2025-11-19 | 58.93 | 58.34 | -0.64 | -1.09% | 57.86 | 59.75 | 16202 | 9527 | 3.58% |
| 2025-11-18 | 60.90 | 58.98 | -1.92 | -3.15% | 58.25 | 61.25 | 17970 | 10677 | 3.97% |
| 2025-11-17 | 60.98 | 60.90 | -0.08 | -0.13% | 59.66 | 61.35 | 13306 | 8052 | 2.94% |
| 2025-11-14 | 60.48 | 60.98 | 0.47 | 0.78% | 60.00 | 62.66 | 17881 | 10967 | 3.95% |
| 2025-11-13 | 61.65 | 60.51 | -0.79 | -1.29% | 60.27 | 61.68 | 12765 | 7766 | 2.82% |
| 2025-11-12 | 61.59 | 61.30 | -0.12 | -0.20% | 60.69 | 61.69 | 12771 | 7816 | 2.82% |
| 2025-11-11 | 62.47 | 61.42 | -1.05 | -1.68% | 60.89 | 63.08 | 14437 | 8910 | 3.19% |
| 2025-11-10 | 63.50 | 62.47 | -1.03 | -1.62% | 62.13 | 63.90 | 17002 | 10680 | 3.76% |
| 2025-11-07 | 64.35 | 63.50 | -0.80 | -1.24% | 63.10 | 65.30 | 19304 | 12348 | 4.27% |
| 2025-11-06 | 64.09 | 64.30 | 0.11 | 0.17% | 63.73 | 64.99 | 19628 | 12619 | 4.34% |
| 2025-11-05 | 63.26 | 64.19 | 0.01 | 0.02% | 63.16 | 65.21 | 16872 | 10850 | 3.73% |
| 2025-11-04 | 66.22 | 64.18 | -2.04 | -3.08% | 63.31 | 66.22 | 24299 | 15623 | 5.37% |
| 2025-11-03 | 67.98 | 66.22 | -0.79 | -1.18% | 66.05 | 68.88 | 32598 | 21857 | 7.21% |
| 2025-10-31 | 63.75 | 67.01 | 2.84 | 4.43% | 63.36 | 68.66 | 48197 | 32511 | 10.65% |
| 2025-10-30 | 66.73 | 64.17 | -2.65 | -3.97% | 63.33 | 66.80 | 36236 | 23238 | 8.01% |
| 2025-10-29 | 65.62 | 66.82 | 0.52 | 0.78% | 64.51 | 66.98 | 27539 | 18169 | 6.09% |
| 2025-10-28 | 68.47 | 66.30 | -1.01 | -1.50% | 65.13 | 68.47 | 26321 | 17395 | 5.82% |
| 2025-10-27 | 66.45 | 67.31 | 1.91 | 2.92% | 63.93 | 68.35 | 37371 | 24801 | 8.26% |
| 2025-10-24 | 65.23 | 65.40 | -0.02 | -0.03% | 64.47 | 66.25 | 17504 | 11447 | 3.87% |
| 2025-10-23 | 64.56 | 65.42 | 0.85 | 1.32% | 63.43 | 65.81 | 18598 | 12030 | 4.11% |
| 2025-10-22 | 66.56 | 64.57 | -1.86 | -2.80% | 64.20 | 66.85 | 17214 | 11222 | 3.81% |
| 2025-10-21 | 66.66 | 66.43 | 0.25 | 0.38% | 64.94 | 67.37 | 15912 | 10591 | 3.52% |
| 2025-10-20 | 64.30 | 66.18 | 2.10 | 3.28% | 64.30 | 68.28 | 28911 | 19275 | 6.39% |
| 2025-10-17 | 65.91 | 64.20 | -2.05 | -3.09% | 63.41 | 66.00 | 18874 | 12153 | 4.17% |
| 2025-10-16 | 67.29 | 66.25 | -1.11 | -1.65% | 65.00 | 67.29 | 23331 | 15414 | 5.16% |
| 2025-10-15 | 67.70 | 67.36 | -0.32 | -0.47% | 66.16 | 68.33 | 29487 | 19823 | 6.52% |
| 2025-10-14 | 71.59 | 67.68 | -3.12 | -4.41% | 66.99 | 71.74 | 22436 | 15513 | 4.96% |
| 2025-10-13 | 71.99 | 70.80 | -4.20 | -5.60% | 68.79 | 73.27 | 30682 | 21765 | 6.78% |
| 2025-10-10 | 76.22 | 75.00 | -1.60 | -2.09% | 74.30 | 77.57 | 20323 | 15320 | 4.49% |
| 2025-10-09 | 78.80 | 76.60 | -1.71 | -2.18% | 76.08 | 78.83 | 25750 | 19831 | 5.69% |
| 2025-09-30 | 81.62 | 78.31 | -2.29 | -2.84% | 78.25 | 81.62 | 23351 | 18538 | 5.16% |
| 2025-09-29 | 81.00 | 80.60 | -0.73 | -0.90% | 80.00 | 84.70 | 29258 | 23931 | 6.47% |
| 2025-09-26 | 85.94 | 81.33 | -4.43 | -5.17% | 81.10 | 86.99 | 28970 | 24180 | 6.40% |
| 2025-09-25 | 89.87 | 85.76 | -4.14 | -4.61% | 85.60 | 92.60 | 32608 | 28809 | 7.21% |
| 2025-09-24 | 91.74 | 89.90 | -1.93 | -2.10% | 89.77 | 94.48 | 34428 | 31578 | 7.61% |
| 2025-09-23 | 89.50 | 91.83 | 2.58 | 2.89% | 88.01 | 96.40 | 52207 | 48492 | 11.54% |
| 2025-09-22 | 81.13 | 89.25 | 7.92 | 9.74% | 81.13 | 94.58 | 57086 | 51230 | 12.62% |
| 2025-09-19 | 87.03 | 81.33 | -6.57 | -7.47% | 79.51 | 87.03 | 50904 | 41665 | 11.25% |
| 2025-09-18 | 91.60 | 87.90 | -1.65 | -1.84% | 85.60 | 95.91 | 55831 | 51192 | 12.34% |
| 2025-09-17 | 90.00 | 89.55 | -1.25 | -1.38% | 84.51 | 90.60 | 51147 | 44873 | 11.31% |
| 2025-09-16 | 87.00 | 90.80 | 3.66 | 4.20% | 84.19 | 94.65 | 51869 | 46693 | 11.47% |
| 2025-09-15 | 87.28 | 87.14 | 0.09 | 0.10% | 86.58 | 90.12 | 22279 | 19574 | 4.92% |
| 2025-09-12 | 89.58 | 87.05 | -3.64 | -4.01% | 87.00 | 91.18 | 20524 | 18209 | 4.54% |
| 2025-09-11 | 88.41 | 90.69 | 2.19 | 2.47% | 87.53 | 93.43 | 31660 | 28730 | 7.00% |
| 2025-09-10 | 97.79 | 88.50 | -9.46 | -9.66% | 87.30 | 98.68 | 47694 | 44275 | 10.54% |
| 2025-09-09 | 92.91 | 97.96 | 4.49 | 4.80% | 89.50 | 99.83 | 44582 | 42449 | 9.85% |
| 2025-09-08 | 93.07 | 93.47 | 1.97 | 2.15% | 89.69 | 97.65 | 50107 | 47041 | 11.08% |