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 | 89.91 | 90.57 | 0.12 | 0.13% | 89.91 | 91.73 | 13916 | 12644 | 4.27% |
| 2025-12-15 | 90.79 | 90.45 | -1.25 | -1.36% | 89.88 | 91.69 | 13435 | 12171 | 4.12% |
| 2025-12-12 | 90.35 | 91.70 | 1.35 | 1.49% | 89.72 | 92.50 | 18693 | 17086 | 5.73% |
| 2025-12-11 | 91.15 | 90.35 | -1.15 | -1.26% | 90.00 | 92.48 | 17487 | 15966 | 5.36% |
| 2025-12-10 | 90.15 | 91.50 | 0.80 | 0.88% | 89.10 | 91.74 | 14636 | 13236 | 4.49% |
| 2025-12-09 | 90.00 | 90.70 | 0.27 | 0.30% | 89.77 | 91.69 | 24111 | 21906 | 7.39% |
| 2025-12-08 | 85.33 | 90.43 | 5.06 | 5.93% | 84.58 | 92.10 | 29947 | 26757 | 9.18% |
| 2025-12-05 | 83.41 | 85.37 | 1.96 | 2.35% | 82.75 | 85.37 | 7929 | 6693 | 2.43% |
| 2025-12-04 | 83.50 | 83.41 | -0.59 | -0.70% | 83.24 | 85.38 | 7108 | 5977 | 2.18% |
| 2025-12-03 | 85.10 | 84.00 | -1.36 | -1.59% | 83.50 | 85.83 | 6588 | 5558 | 2.02% |
| 2025-12-02 | 86.20 | 85.36 | -1.50 | -1.73% | 85.12 | 86.89 | 8145 | 6997 | 2.50% |
| 2025-12-01 | 84.10 | 86.86 | 2.76 | 3.28% | 84.10 | 87.58 | 13595 | 11713 | 4.17% |
| 2025-11-28 | 83.43 | 84.10 | 0.27 | 0.32% | 82.78 | 84.29 | 7225 | 6048 | 2.21% |
| 2025-11-27 | 83.30 | 83.83 | 0.18 | 0.22% | 83.30 | 85.46 | 9781 | 8279 | 3.00% |
| 2025-11-26 | 83.84 | 83.65 | -0.35 | -0.42% | 83.26 | 84.99 | 9441 | 7960 | 2.89% |
| 2025-11-25 | 82.72 | 84.00 | 2.03 | 2.48% | 82.22 | 85.42 | 14094 | 11886 | 4.32% |
| 2025-11-24 | 81.68 | 81.97 | 1.13 | 1.40% | 80.90 | 82.50 | 8384 | 6852 | 2.57% |
| 2025-11-21 | 84.55 | 80.84 | -4.31 | -5.06% | 80.55 | 85.00 | 15768 | 12982 | 4.83% |
| 2025-11-20 | 85.04 | 85.15 | 1.19 | 1.42% | 84.60 | 86.19 | 11918 | 10156 | 3.65% |
| 2025-11-19 | 91.30 | 83.96 | -7.34 | -8.04% | 83.93 | 91.30 | 26872 | 23327 | 8.24% |
| 2025-11-18 | 90.38 | 91.30 | 0.80 | 0.88% | 89.70 | 92.03 | 14561 | 13248 | 4.46% |
| 2025-11-17 | 90.03 | 90.50 | 0.41 | 0.46% | 89.00 | 91.58 | 10391 | 9402 | 3.19% |
| 2025-11-14 | 91.00 | 90.09 | -2.01 | -2.18% | 90.09 | 92.52 | 13412 | 12230 | 4.11% |
| 2025-11-13 | 93.83 | 92.10 | -1.99 | -2.11% | 91.48 | 93.96 | 22579 | 20907 | 6.92% |
| 2025-11-12 | 90.15 | 94.09 | 3.95 | 4.38% | 88.89 | 95.49 | 31212 | 28832 | 9.57% |
| 2025-11-11 | 91.49 | 90.14 | -1.01 | -1.11% | 89.30 | 92.50 | 16967 | 15342 | 5.20% |
| 2025-11-10 | 92.49 | 91.15 | -2.17 | -2.33% | 90.16 | 92.85 | 21335 | 19421 | 6.54% |
| 2025-11-07 | 95.09 | 93.32 | -2.73 | -2.84% | 92.01 | 95.09 | 30194 | 28178 | 9.26% |
| 2025-11-06 | 91.67 | 96.05 | 4.38 | 4.78% | 91.67 | 96.51 | 47075 | 44563 | 14.43% |
| 2025-11-05 | 90.00 | 91.67 | -1.14 | -1.23% | 89.05 | 93.00 | 21191 | 19384 | 6.50% |
| 2025-11-04 | 91.11 | 92.81 | 2.01 | 2.21% | 90.31 | 94.88 | 34360 | 31941 | 10.53% |
| 2025-11-03 | 90.19 | 90.80 | 1.29 | 1.44% | 89.01 | 91.92 | 19004 | 17273 | 6.29% |
| 2025-10-31 | 89.50 | 89.51 | -0.42 | -0.47% | 87.50 | 90.19 | 18058 | 16069 | 5.98% |
| 2025-10-30 | 89.55 | 89.93 | -0.87 | -0.96% | 88.00 | 92.68 | 24850 | 22383 | 13.19% |
| 2025-10-29 | 90.60 | 90.80 | -0.70 | -0.77% | 90.10 | 91.68 | 15369 | 13937 | 8.16% |
| 2025-10-28 | 91.00 | 91.50 | -0.33 | -0.36% | 88.94 | 92.35 | 32141 | 29147 | 17.06% |
| 2025-10-27 | 86.86 | 91.83 | 4.28 | 4.89% | 86.00 | 93.63 | 39548 | 35751 | 20.99% |
| 2025-10-24 | 81.80 | 87.55 | 6.30 | 7.75% | 81.80 | 90.29 | 31554 | 27426 | 16.75% |
| 2025-10-23 | 81.01 | 81.25 | 0.45 | 0.56% | 79.81 | 81.38 | 5399 | 4354 | 2.87% |
| 2025-10-22 | 80.00 | 80.80 | 0.76 | 0.95% | 79.27 | 81.20 | 6353 | 5126 | 3.37% |
| 2025-10-21 | 78.84 | 80.04 | 1.20 | 1.52% | 78.53 | 80.14 | 6567 | 5230 | 3.48% |
| 2025-10-20 | 78.75 | 78.84 | 0.85 | 1.09% | 78.26 | 79.85 | 4580 | 3612 | 2.43% |
| 2025-10-17 | 81.29 | 77.99 | -3.30 | -4.06% | 77.90 | 81.77 | 9611 | 7638 | 5.10% |
| 2025-10-16 | 82.02 | 81.29 | -1.29 | -1.56% | 81.11 | 82.89 | 5535 | 4526 | 2.94% |
| 2025-10-15 | 81.94 | 82.58 | 0.64 | 0.78% | 81.05 | 82.65 | 5620 | 4605 | 2.98% |
| 2025-10-14 | 83.53 | 81.94 | -1.06 | -1.28% | 81.50 | 84.43 | 7524 | 6243 | 3.99% |
| 2025-10-13 | 80.99 | 83.00 | -2.73 | -3.18% | 80.50 | 83.17 | 9918 | 8154 | 5.26% |
| 2025-10-10 | 87.18 | 85.73 | -1.60 | -1.83% | 85.46 | 87.18 | 9175 | 7880 | 4.87% |
| 2025-10-09 | 86.88 | 87.33 | 0.81 | 0.94% | 86.69 | 88.21 | 9765 | 8551 | 5.18% |
| 2025-09-30 | 85.96 | 86.52 | 0.62 | 0.72% | 85.59 | 87.43 | 8101 | 7021 | 4.30% |
| 2025-09-29 | 85.51 | 85.90 | 0.14 | 0.16% | 84.80 | 86.26 | 8502 | 7289 | 4.51% |
| 2025-09-26 | 88.88 | 85.76 | -3.21 | -3.61% | 85.71 | 88.93 | 15589 | 13515 | 8.27% |
| 2025-09-25 | 88.60 | 88.97 | 0.37 | 0.42% | 87.72 | 89.94 | 12853 | 11423 | 6.82% |
| 2025-09-24 | 86.80 | 88.60 | 0.90 | 1.03% | 86.21 | 88.68 | 13109 | 11498 | 6.96% |
| 2025-09-23 | 89.29 | 87.70 | -1.45 | -1.63% | 85.70 | 91.50 | 17263 | 15122 | 9.16% |
| 2025-09-22 | 88.39 | 89.15 | 0.00 | 0.00% | 88.01 | 89.44 | 8807 | 7811 | 4.67% |
| 2025-09-19 | 89.73 | 89.15 | -0.57 | -0.64% | 88.15 | 90.63 | 13428 | 12008 | 7.13% |
| 2025-09-18 | 90.30 | 89.72 | -1.04 | -1.15% | 89.03 | 92.41 | 20814 | 18902 | 11.05% |
| 2025-09-17 | 91.24 | 90.76 | -0.72 | -0.79% | 90.40 | 92.29 | 12686 | 11559 | 6.73% |
| 2025-09-16 | 90.08 | 91.48 | 1.33 | 1.48% | 89.70 | 92.18 | 12568 | 11442 | 6.67% |
| 2025-09-15 | 91.15 | 90.15 | -1.23 | -1.35% | 89.55 | 91.88 | 9303 | 8397 | 4.94% |
| 2025-09-12 | 92.80 | 91.38 | -1.70 | -1.83% | 91.25 | 93.08 | 16482 | 15184 | 8.75% |
| 2025-09-11 | 88.32 | 93.08 | 4.48 | 5.06% | 88.10 | 93.20 | 25573 | 23502 | 13.57% |
| 2025-09-10 | 88.25 | 88.60 | 0.59 | 0.67% | 87.88 | 89.76 | 9468 | 8410 | 5.02% |
| 2025-09-09 | 90.00 | 88.01 | -2.48 | -2.74% | 87.36 | 90.00 | 11913 | 10556 | 6.32% |
| 2025-09-08 | 90.09 | 90.49 | 0.16 | 0.18% | 89.30 | 90.69 | 11097 | 9990 | 5.89% |