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 | 74.30 | 73.33 | -1.25 | -1.68% | 72.20 | 74.32 | 81960 | 59846 | 1.40% |
| 2025-12-15 | 75.80 | 74.58 | -1.41 | -1.86% | 74.51 | 75.99 | 86199 | 64698 | 1.47% |
| 2025-12-12 | 76.50 | 75.99 | -0.42 | -0.55% | 75.50 | 76.60 | 59063 | 44877 | 1.01% |
| 2025-12-11 | 77.20 | 76.41 | -0.90 | -1.16% | 76.28 | 77.36 | 58749 | 45144 | 1.00% |
| 2025-12-10 | 77.15 | 77.31 | 0.19 | 0.25% | 76.86 | 77.66 | 52345 | 40395 | 0.89% |
| 2025-12-09 | 77.90 | 77.12 | -1.09 | -1.39% | 76.91 | 78.17 | 74313 | 57450 | 1.27% |
| 2025-12-08 | 78.29 | 78.21 | -0.08 | -0.10% | 77.92 | 79.00 | 69785 | 54736 | 1.19% |
| 2025-12-05 | 77.61 | 78.29 | 0.68 | 0.88% | 76.70 | 78.40 | 64022 | 49580 | 1.09% |
| 2025-12-04 | 77.48 | 77.61 | 0.08 | 0.10% | 77.23 | 78.08 | 59044 | 45899 | 1.01% |
| 2025-12-03 | 79.85 | 77.53 | -2.47 | -3.09% | 77.50 | 80.09 | 105362 | 82548 | 1.80% |
| 2025-12-02 | 80.14 | 80.00 | -0.21 | -0.26% | 79.80 | 80.44 | 52875 | 42347 | 0.90% |
| 2025-12-01 | 80.00 | 80.21 | -0.01 | -0.01% | 79.88 | 80.50 | 59430 | 47662 | 1.01% |
| 2025-11-28 | 80.60 | 80.22 | 0.19 | 0.24% | 80.00 | 80.60 | 53232 | 42681 | 0.91% |
| 2025-11-27 | 80.07 | 80.03 | -0.03 | -0.04% | 79.80 | 80.60 | 57710 | 46243 | 0.98% |
| 2025-11-26 | 81.11 | 80.06 | -1.72 | -2.10% | 80.00 | 81.55 | 111643 | 89569 | 1.90% |
| 2025-11-25 | 81.90 | 81.78 | -1.42 | -1.71% | 81.00 | 82.26 | 115053 | 93954 | 1.96% |
| 2025-11-24 | 79.80 | 83.20 | 3.40 | 4.26% | 79.80 | 83.56 | 156739 | 128981 | 2.67% |
| 2025-11-21 | 80.01 | 79.80 | -1.17 | -1.44% | 79.50 | 82.48 | 105817 | 85440 | 1.81% |
| 2025-11-20 | 81.60 | 80.97 | -1.55 | -1.88% | 80.88 | 81.99 | 81307 | 66028 | 1.39% |
| 2025-11-19 | 81.13 | 82.52 | 1.42 | 1.75% | 81.11 | 84.17 | 120132 | 99277 | 2.05% |
| 2025-11-18 | 82.50 | 81.10 | -2.45 | -2.93% | 80.71 | 82.50 | 99850 | 81147 | 1.70% |
| 2025-11-17 | 84.39 | 83.55 | 1.43 | 1.74% | 83.48 | 85.89 | 183621 | 155893 | 3.13% |
| 2025-11-14 | 80.80 | 82.12 | 1.06 | 1.31% | 80.64 | 82.86 | 100017 | 82151 | 1.71% |
| 2025-11-13 | 80.89 | 81.06 | 0.17 | 0.21% | 80.20 | 81.13 | 54724 | 44169 | 0.93% |
| 2025-11-12 | 80.58 | 80.89 | 0.32 | 0.40% | 80.13 | 81.20 | 62456 | 50368 | 1.07% |
| 2025-11-11 | 82.01 | 80.57 | -1.57 | -1.91% | 80.11 | 82.28 | 91783 | 74420 | 1.57% |
| 2025-11-10 | 82.96 | 82.14 | -0.82 | -0.99% | 81.53 | 82.96 | 73496 | 60352 | 1.25% |
| 2025-11-07 | 83.89 | 82.96 | -1.32 | -1.57% | 82.79 | 83.89 | 79450 | 66012 | 1.36% |
| 2025-11-06 | 83.45 | 84.28 | 0.93 | 1.12% | 83.02 | 84.52 | 72353 | 60811 | 1.23% |
| 2025-11-05 | 82.51 | 83.35 | 0.08 | 0.10% | 82.35 | 83.69 | 56437 | 47027 | 0.96% |
| 2025-11-04 | 84.50 | 83.27 | -1.44 | -1.70% | 83.00 | 84.83 | 78075 | 65342 | 1.33% |
| 2025-11-03 | 84.75 | 84.71 | -0.04 | -0.05% | 83.00 | 84.75 | 100046 | 83882 | 1.71% |
| 2025-10-31 | 86.08 | 84.75 | -1.15 | -1.34% | 84.59 | 86.39 | 124752 | 106494 | 2.13% |
| 2025-10-30 | 88.12 | 85.90 | -2.78 | -3.13% | 85.00 | 88.15 | 169682 | 146289 | 2.90% |
| 2025-10-29 | 90.13 | 88.68 | -1.31 | -1.46% | 87.77 | 90.52 | 217951 | 193346 | 3.72% |
| 2025-10-28 | 86.31 | 89.99 | 3.54 | 4.09% | 85.60 | 91.88 | 292555 | 261463 | 4.99% |
| 2025-10-27 | 86.02 | 86.45 | 0.44 | 0.51% | 85.44 | 86.68 | 112369 | 96593 | 1.92% |
| 2025-10-24 | 85.34 | 86.01 | 1.03 | 1.21% | 85.32 | 87.65 | 130402 | 112941 | 2.23% |
| 2025-10-23 | 84.53 | 84.98 | 0.41 | 0.48% | 83.69 | 85.68 | 96717 | 81891 | 1.65% |
| 2025-10-22 | 86.80 | 84.57 | -2.62 | -3.00% | 84.50 | 86.80 | 123497 | 105046 | 2.11% |
| 2025-10-21 | 87.30 | 87.19 | -0.52 | -0.59% | 86.16 | 88.35 | 142701 | 124189 | 2.43% |
| 2025-10-20 | 87.00 | 87.71 | 1.71 | 1.99% | 86.38 | 89.38 | 156441 | 137557 | 2.67% |
| 2025-10-17 | 87.99 | 86.00 | -3.71 | -4.14% | 85.90 | 89.00 | 197793 | 173024 | 3.37% |
| 2025-10-16 | 91.01 | 89.71 | 3.61 | 4.19% | 89.03 | 94.00 | 302423 | 276246 | 5.16% |
| 2025-10-15 | 86.73 | 86.10 | -0.63 | -0.73% | 83.50 | 86.73 | 148741 | 126276 | 2.54% |
| 2025-10-14 | 90.00 | 86.73 | -3.87 | -4.27% | 86.49 | 90.88 | 208161 | 184176 | 3.55% |
| 2025-10-13 | 88.90 | 90.60 | -0.72 | -0.79% | 88.33 | 92.88 | 198555 | 181212 | 3.39% |
| 2025-10-10 | 89.02 | 91.32 | 1.08 | 1.20% | 89.02 | 94.59 | 268237 | 247402 | 4.58% |
| 2025-10-09 | 89.00 | 90.24 | 0.09 | 0.10% | 86.78 | 91.00 | 226835 | 201337 | 3.87% |
| 2025-09-30 | 86.76 | 90.15 | 3.46 | 3.99% | 85.97 | 91.60 | 291903 | 261183 | 4.98% |
| 2025-09-29 | 87.20 | 86.69 | -1.38 | -1.57% | 85.66 | 87.90 | 151514 | 130920 | 2.59% |
| 2025-09-26 | 85.97 | 88.07 | 2.33 | 2.72% | 85.47 | 90.74 | 272130 | 240820 | 4.64% |
| 2025-09-25 | 84.30 | 85.74 | 0.77 | 0.91% | 83.60 | 86.60 | 153539 | 130759 | 2.62% |
| 2025-09-24 | 82.60 | 84.97 | 1.71 | 2.05% | 82.04 | 85.55 | 150753 | 126905 | 2.57% |
| 2025-09-23 | 85.30 | 83.26 | -1.92 | -2.25% | 81.70 | 85.77 | 158238 | 131465 | 2.70% |
| 2025-09-22 | 84.69 | 85.18 | -0.49 | -0.57% | 83.37 | 85.50 | 169465 | 143024 | 2.89% |
| 2025-09-19 | 82.60 | 85.67 | 3.56 | 4.34% | 82.31 | 89.00 | 300385 | 260255 | 5.13% |
| 2025-09-18 | 81.69 | 82.11 | 0.42 | 0.51% | 81.38 | 83.87 | 186474 | 154111 | 3.18% |
| 2025-09-17 | 82.25 | 81.69 | -0.09 | -0.11% | 81.07 | 82.25 | 98209 | 80214 | 1.68% |
| 2025-09-16 | 81.56 | 81.78 | 0.17 | 0.21% | 80.28 | 82.45 | 110628 | 89917 | 1.89% |
| 2025-09-15 | 82.98 | 81.61 | -1.33 | -1.60% | 81.40 | 82.99 | 120499 | 98660 | 2.06% |
| 2025-09-12 | 82.56 | 82.94 | 0.13 | 0.16% | 82.40 | 84.40 | 168532 | 140318 | 2.88% |
| 2025-09-11 | 80.64 | 82.81 | 2.22 | 2.75% | 79.77 | 83.50 | 170256 | 139471 | 2.91% |
| 2025-09-10 | 80.00 | 80.59 | 1.09 | 1.37% | 79.88 | 81.59 | 139050 | 112093 | 2.37% |
| 2025-09-09 | 81.30 | 79.50 | -1.75 | -2.15% | 79.50 | 82.16 | 164981 | 133409 | 2.82% |
| 2025-09-08 | 82.20 | 81.25 | -1.48 | -1.79% | 80.00 | 82.95 | 197565 | 160599 | 3.37% |