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 | 71.15 | 69.32 | -1.83 | -2.57% | 69.30 | 71.39 | 5825 | 4068 | 1.86% |
| 2025-12-15 | 72.69 | 71.15 | -1.71 | -2.35% | 71.03 | 72.77 | 5096 | 3662 | 1.63% |
| 2025-12-12 | 72.70 | 72.86 | 0.15 | 0.21% | 72.01 | 73.62 | 5967 | 4347 | 1.91% |
| 2025-12-11 | 74.71 | 72.71 | -1.78 | -2.39% | 72.70 | 74.79 | 5948 | 4364 | 1.90% |
| 2025-12-10 | 74.11 | 74.49 | 0.19 | 0.26% | 73.62 | 74.96 | 5731 | 4253 | 1.83% |
| 2025-12-09 | 74.99 | 74.30 | -0.84 | -1.12% | 74.06 | 75.38 | 4857 | 3627 | 1.55% |
| 2025-12-08 | 74.79 | 75.14 | 0.78 | 1.05% | 74.30 | 75.18 | 5782 | 4329 | 1.85% |
| 2025-12-05 | 72.61 | 74.36 | 1.28 | 1.75% | 72.38 | 74.36 | 5101 | 3765 | 1.63% |
| 2025-12-04 | 74.00 | 73.08 | 0.54 | 0.74% | 72.52 | 74.59 | 5278 | 3875 | 1.69% |
| 2025-12-03 | 73.02 | 72.54 | -1.23 | -1.67% | 72.35 | 74.65 | 4237 | 3091 | 1.35% |
| 2025-12-02 | 74.12 | 73.77 | -0.93 | -1.24% | 73.60 | 74.77 | 3779 | 2796 | 1.21% |
| 2025-12-01 | 73.50 | 74.70 | 1.34 | 1.83% | 73.30 | 74.98 | 6079 | 4524 | 1.94% |
| 2025-11-28 | 72.85 | 73.36 | 0.82 | 1.13% | 71.61 | 73.43 | 4232 | 3077 | 1.35% |
| 2025-11-27 | 71.70 | 72.54 | 0.70 | 0.97% | 71.70 | 72.88 | 4100 | 2968 | 1.31% |
| 2025-11-26 | 72.30 | 71.84 | -0.46 | -0.64% | 71.77 | 72.90 | 4552 | 3293 | 1.45% |
| 2025-11-25 | 72.50 | 72.30 | 0.14 | 0.19% | 72.16 | 73.49 | 4852 | 3531 | 1.55% |
| 2025-11-24 | 70.98 | 72.16 | 1.66 | 2.35% | 70.47 | 72.38 | 6559 | 4698 | 2.09% |
| 2025-11-21 | 71.99 | 70.50 | -1.76 | -2.44% | 69.91 | 72.50 | 8278 | 5901 | 2.64% |
| 2025-11-20 | 73.37 | 72.26 | -1.11 | -1.51% | 72.16 | 73.97 | 4502 | 3271 | 1.44% |
| 2025-11-19 | 74.61 | 73.37 | -1.21 | -1.62% | 73.17 | 74.87 | 5158 | 3803 | 1.65% |
| 2025-11-18 | 75.01 | 74.58 | -1.06 | -1.40% | 74.07 | 75.65 | 5433 | 4056 | 1.73% |
| 2025-11-17 | 75.08 | 75.64 | 0.50 | 0.67% | 74.85 | 75.79 | 4983 | 3748 | 1.59% |
| 2025-11-14 | 74.92 | 75.14 | -0.14 | -0.19% | 74.50 | 76.68 | 6479 | 4905 | 2.07% |
| 2025-11-13 | 75.35 | 75.28 | -0.03 | -0.04% | 74.78 | 75.94 | 6288 | 4731 | 2.01% |
| 2025-11-12 | 76.02 | 75.31 | -0.99 | -1.30% | 74.75 | 76.42 | 5991 | 4521 | 1.91% |
| 2025-11-11 | 76.98 | 76.30 | -0.58 | -0.75% | 76.00 | 77.66 | 5622 | 4307 | 1.80% |
| 2025-11-10 | 77.76 | 76.88 | -0.82 | -1.06% | 76.67 | 78.38 | 5752 | 4433 | 1.84% |
| 2025-11-07 | 79.55 | 77.70 | -1.80 | -2.26% | 77.40 | 79.55 | 8781 | 6841 | 2.80% |
| 2025-11-06 | 78.88 | 79.50 | 0.73 | 0.93% | 78.32 | 80.24 | 7877 | 6258 | 2.52% |
| 2025-11-05 | 78.20 | 78.77 | 0.15 | 0.19% | 77.50 | 79.23 | 5435 | 4273 | 1.74% |
| 2025-11-04 | 80.96 | 78.62 | -2.34 | -2.89% | 78.20 | 80.96 | 7611 | 6021 | 2.43% |
| 2025-11-03 | 81.57 | 80.96 | -0.39 | -0.48% | 80.10 | 81.97 | 5506 | 4446 | 1.76% |
| 2025-10-31 | 80.46 | 81.35 | 0.89 | 1.11% | 80.20 | 82.00 | 7207 | 5870 | 2.30% |
| 2025-10-30 | 82.30 | 80.46 | -1.98 | -2.40% | 80.43 | 82.79 | 7828 | 6363 | 2.50% |
| 2025-10-29 | 81.50 | 82.44 | 0.39 | 0.48% | 81.50 | 82.78 | 7092 | 5824 | 2.26% |
| 2025-10-28 | 82.46 | 82.05 | -0.41 | -0.50% | 81.80 | 83.36 | 7833 | 6467 | 2.50% |
| 2025-10-27 | 82.19 | 82.46 | 1.79 | 2.22% | 81.20 | 82.80 | 10308 | 8453 | 3.29% |
| 2025-10-24 | 78.90 | 80.67 | 1.79 | 2.27% | 78.90 | 82.36 | 9314 | 7525 | 2.97% |
| 2025-10-23 | 78.75 | 78.88 | 0.01 | 0.01% | 77.61 | 79.35 | 6098 | 4772 | 1.95% |
| 2025-10-22 | 79.40 | 78.87 | -0.53 | -0.67% | 78.50 | 80.08 | 5718 | 4534 | 1.83% |
| 2025-10-21 | 79.30 | 79.40 | 0.10 | 0.13% | 78.50 | 79.97 | 6331 | 5014 | 2.02% |
| 2025-10-20 | 77.50 | 79.30 | 2.19 | 2.84% | 77.50 | 80.12 | 10581 | 8385 | 3.38% |
| 2025-10-17 | 80.40 | 77.11 | -3.15 | -3.92% | 77.03 | 80.51 | 11626 | 9152 | 3.71% |
| 2025-10-16 | 81.51 | 80.26 | -1.95 | -2.37% | 80.05 | 82.00 | 9360 | 7558 | 2.99% |
| 2025-10-15 | 81.09 | 82.21 | 1.13 | 1.39% | 80.02 | 82.88 | 12022 | 9829 | 3.84% |
| 2025-10-14 | 84.38 | 81.08 | -3.22 | -3.82% | 80.81 | 85.88 | 16705 | 13855 | 5.33% |
| 2025-10-13 | 83.40 | 84.30 | -3.70 | -4.20% | 81.00 | 85.01 | 20446 | 17045 | 6.53% |
| 2025-10-10 | 90.00 | 88.00 | -1.09 | -1.22% | 87.32 | 93.94 | 26445 | 24019 | 8.44% |
| 2025-10-09 | 89.23 | 89.09 | -0.19 | -0.21% | 86.66 | 90.44 | 12844 | 11427 | 4.10% |
| 2025-09-30 | 88.63 | 89.28 | 0.85 | 0.96% | 88.03 | 91.47 | 14936 | 13365 | 4.77% |
| 2025-09-29 | 89.20 | 88.43 | -0.82 | -0.92% | 87.87 | 90.19 | 12029 | 10656 | 3.84% |
| 2025-09-26 | 91.32 | 89.25 | -3.23 | -3.49% | 89.25 | 92.70 | 12474 | 11338 | 3.98% |
| 2025-09-25 | 92.00 | 92.48 | 0.09 | 0.10% | 91.24 | 92.98 | 13819 | 12743 | 4.41% |
| 2025-09-24 | 89.00 | 92.39 | 2.81 | 3.14% | 88.00 | 92.74 | 15690 | 14272 | 5.01% |
| 2025-09-23 | 92.00 | 89.58 | -2.41 | -2.62% | 87.78 | 92.32 | 16149 | 14432 | 5.16% |
| 2025-09-22 | 91.48 | 92.39 | 0.91 | 0.99% | 91.42 | 93.13 | 11846 | 10922 | 3.78% |
| 2025-09-19 | 93.41 | 91.48 | -2.38 | -2.54% | 90.70 | 94.77 | 18589 | 17142 | 5.94% |
| 2025-09-18 | 95.04 | 93.86 | -1.04 | -1.10% | 92.60 | 97.90 | 29621 | 28353 | 9.46% |
| 2025-09-17 | 94.60 | 94.90 | -0.20 | -0.21% | 94.06 | 96.13 | 19302 | 18326 | 6.16% |
| 2025-09-16 | 91.23 | 95.10 | 3.87 | 4.24% | 91.19 | 95.50 | 31002 | 29147 | 9.90% |
| 2025-09-15 | 91.01 | 91.23 | 0.09 | 0.10% | 90.26 | 93.31 | 15566 | 14315 | 4.97% |
| 2025-09-12 | 92.66 | 91.14 | -1.52 | -1.64% | 90.02 | 92.88 | 16120 | 14720 | 5.15% |
| 2025-09-11 | 87.01 | 92.66 | 5.26 | 6.02% | 86.56 | 93.00 | 29001 | 26314 | 9.26% |
| 2025-09-10 | 87.39 | 87.40 | -0.78 | -0.88% | 86.86 | 89.58 | 10340 | 9096 | 3.30% |
| 2025-09-09 | 89.99 | 88.18 | -2.55 | -2.81% | 87.70 | 89.99 | 13784 | 12175 | 4.40% |
| 2025-09-08 | 87.24 | 90.73 | 3.77 | 4.34% | 86.20 | 91.60 | 21108 | 19022 | 6.74% |