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 | 94.32 | 89.30 | -5.85 | -6.15% | 88.31 | 94.82 | 203781 | 184844 | 5.02% |
| 2025-12-15 | 101.39 | 95.15 | -10.57 | -10.00% | 95.15 | 101.40 | 208289 | 200984 | 5.13% |
| 2025-12-12 | 98.97 | 105.72 | 4.45 | 4.39% | 98.50 | 108.00 | 274148 | 284396 | 6.75% |
| 2025-12-11 | 102.00 | 101.27 | 2.84 | 2.89% | 95.96 | 106.06 | 331745 | 338758 | 8.16% |
| 2025-12-10 | 88.93 | 98.43 | 8.95 | 10.00% | 87.57 | 98.43 | 309789 | 289831 | 7.62% |
| 2025-12-09 | 88.38 | 89.48 | 1.17 | 1.32% | 87.81 | 91.03 | 195751 | 175272 | 4.82% |
| 2025-12-08 | 83.65 | 88.31 | 4.68 | 5.60% | 83.64 | 91.50 | 225761 | 199224 | 5.56% |
| 2025-12-05 | 82.40 | 83.63 | 0.99 | 1.20% | 80.78 | 84.93 | 114775 | 95693 | 2.82% |
| 2025-12-04 | 81.56 | 82.64 | -0.38 | -0.46% | 80.60 | 83.68 | 91787 | 75503 | 2.26% |
| 2025-12-03 | 83.57 | 83.02 | -0.09 | -0.11% | 82.67 | 85.40 | 103528 | 86922 | 2.55% |
| 2025-12-02 | 84.00 | 83.11 | -2.46 | -2.87% | 82.44 | 84.60 | 108247 | 90273 | 2.66% |
| 2025-12-01 | 87.12 | 85.57 | -1.51 | -1.73% | 85.08 | 87.48 | 124769 | 107047 | 3.07% |
| 2025-11-28 | 85.00 | 87.08 | -0.22 | -0.25% | 84.50 | 90.96 | 199664 | 173344 | 4.91% |
| 2025-11-27 | 85.47 | 87.30 | 1.66 | 1.94% | 84.76 | 93.48 | 278525 | 245165 | 6.85% |
| 2025-11-26 | 83.00 | 85.64 | 4.64 | 5.73% | 82.33 | 89.10 | 304203 | 259684 | 7.49% |
| 2025-11-25 | 74.96 | 81.00 | 7.36 | 9.99% | 74.61 | 81.00 | 94534 | 74336 | 2.33% |
| 2025-11-24 | 74.20 | 73.64 | 0.80 | 1.10% | 72.70 | 75.42 | 83486 | 61545 | 2.05% |
| 2025-11-21 | 74.00 | 72.84 | -5.57 | -7.10% | 72.28 | 74.94 | 108488 | 79792 | 2.67% |
| 2025-11-20 | 86.00 | 78.41 | -5.27 | -6.30% | 78.00 | 86.58 | 166592 | 133963 | 4.10% |
| 2025-11-19 | 81.44 | 83.68 | 2.48 | 3.05% | 80.18 | 86.50 | 207697 | 173388 | 5.11% |
| 2025-11-18 | 80.31 | 81.20 | 0.10 | 0.12% | 78.62 | 83.46 | 148379 | 120266 | 3.65% |
| 2025-11-17 | 78.44 | 81.10 | 1.66 | 2.09% | 78.40 | 83.00 | 127589 | 102900 | 3.14% |
| 2025-11-14 | 77.22 | 79.44 | 1.09 | 1.39% | 76.18 | 82.62 | 150416 | 119951 | 3.70% |
| 2025-11-13 | 78.20 | 78.35 | 0.10 | 0.13% | 77.38 | 79.06 | 55029 | 43015 | 1.35% |
| 2025-11-12 | 79.40 | 78.25 | -1.14 | -1.44% | 76.76 | 79.78 | 62425 | 48599 | 1.54% |
| 2025-11-11 | 81.21 | 79.39 | -0.56 | -0.70% | 78.71 | 81.77 | 75636 | 60693 | 1.86% |
| 2025-11-10 | 80.79 | 79.95 | -1.78 | -2.18% | 78.03 | 82.00 | 87226 | 69237 | 2.15% |
| 2025-11-07 | 82.00 | 81.73 | -1.47 | -1.77% | 80.20 | 82.79 | 69761 | 56824 | 1.72% |
| 2025-11-06 | 80.75 | 83.20 | 2.45 | 3.03% | 80.75 | 83.99 | 93471 | 77205 | 2.30% |
| 2025-11-05 | 81.00 | 80.75 | -1.83 | -2.22% | 80.27 | 84.00 | 93347 | 75893 | 2.30% |
| 2025-11-04 | 85.58 | 82.58 | -2.48 | -2.92% | 82.00 | 85.58 | 58006 | 48220 | 1.43% |
| 2025-11-03 | 84.01 | 85.06 | 0.17 | 0.20% | 82.90 | 85.68 | 75422 | 63627 | 1.86% |
| 2025-10-31 | 87.00 | 84.89 | -3.61 | -4.08% | 83.80 | 87.39 | 110620 | 94202 | 2.72% |
| 2025-10-30 | 90.01 | 88.50 | -2.50 | -2.75% | 87.40 | 91.83 | 101713 | 90921 | 2.50% |
| 2025-10-29 | 91.27 | 91.00 | -0.27 | -0.30% | 87.82 | 92.33 | 136847 | 122973 | 3.37% |
| 2025-10-28 | 94.19 | 91.27 | -2.11 | -2.26% | 90.78 | 95.29 | 149252 | 138414 | 3.67% |
| 2025-10-27 | 91.50 | 93.38 | 3.49 | 3.88% | 90.64 | 95.00 | 204852 | 190864 | 5.04% |
| 2025-10-24 | 86.70 | 89.89 | 4.41 | 5.16% | 84.75 | 92.19 | 194297 | 173016 | 4.78% |
| 2025-10-23 | 89.93 | 85.48 | -6.11 | -6.67% | 83.38 | 89.93 | 172656 | 147890 | 4.25% |
| 2025-10-22 | 86.74 | 91.59 | 3.61 | 4.10% | 85.48 | 93.25 | 224685 | 199513 | 5.53% |
| 2025-10-21 | 82.49 | 87.98 | 5.65 | 6.86% | 81.54 | 90.56 | 256899 | 222877 | 6.32% |
| 2025-10-20 | 84.25 | 82.33 | -0.27 | -0.33% | 81.24 | 85.94 | 128290 | 107282 | 3.16% |
| 2025-10-17 | 90.00 | 82.60 | -3.06 | -3.57% | 82.23 | 90.00 | 144264 | 121471 | 3.55% |
| 2025-10-16 | 85.78 | 85.66 | -0.35 | -0.41% | 85.10 | 87.88 | 77901 | 67306 | 1.92% |
| 2025-10-15 | 86.06 | 86.01 | 0.83 | 0.97% | 83.00 | 86.68 | 107646 | 91327 | 2.65% |
| 2025-10-14 | 89.51 | 85.18 | -3.42 | -3.86% | 84.95 | 91.99 | 111263 | 98527 | 2.74% |
| 2025-10-13 | 86.15 | 88.60 | -2.63 | -2.88% | 86.15 | 89.87 | 96392 | 84960 | 2.37% |
| 2025-10-10 | 98.24 | 91.23 | -6.75 | -6.89% | 90.64 | 98.55 | 156012 | 146355 | 3.84% |
| 2025-10-09 | 100.92 | 97.98 | -2.86 | -2.84% | 97.70 | 102.65 | 118690 | 117878 | 2.92% |
| 2025-09-30 | 105.54 | 100.84 | -4.71 | -4.46% | 99.72 | 106.20 | 139121 | 141728 | 3.42% |
| 2025-09-29 | 102.65 | 105.55 | 2.55 | 2.48% | 102.00 | 108.00 | 112898 | 118549 | 2.78% |
| 2025-09-26 | 106.45 | 103.00 | -5.08 | -4.70% | 103.00 | 110.80 | 134059 | 142560 | 3.30% |
| 2025-09-25 | 107.35 | 108.08 | -2.22 | -2.01% | 105.04 | 112.95 | 150416 | 163641 | 3.70% |
| 2025-09-24 | 112.30 | 110.30 | -6.97 | -5.94% | 105.60 | 113.59 | 186724 | 205221 | 4.60% |
| 2025-09-23 | 115.30 | 117.27 | 1.99 | 1.73% | 110.01 | 120.00 | 238428 | 275395 | 5.87% |
| 2025-09-22 | 120.54 | 115.28 | -5.34 | -4.43% | 108.56 | 120.54 | 319021 | 358821 | 7.85% |
| 2025-09-19 | 115.10 | 120.62 | 10.97 | 10.00% | 111.91 | 120.62 | 247472 | 293130 | 6.09% |
| 2025-09-18 | 99.68 | 109.65 | 9.97 | 10.00% | 96.00 | 109.65 | 262450 | 270330 | 6.46% |
| 2025-09-17 | 96.98 | 99.68 | 4.03 | 4.21% | 93.40 | 104.74 | 301236 | 296506 | 7.41% |
| 2025-09-16 | 88.00 | 95.65 | 8.70 | 10.01% | 85.85 | 95.65 | 200047 | 183238 | 4.92% |
| 2025-09-15 | 88.00 | 86.95 | -2.35 | -2.63% | 86.11 | 91.68 | 173603 | 152932 | 4.27% |
| 2025-09-12 | 89.96 | 89.30 | -3.95 | -4.24% | 88.01 | 92.88 | 232877 | 209325 | 5.73% |
| 2025-09-11 | 88.50 | 93.25 | 5.64 | 6.44% | 85.39 | 95.36 | 285175 | 261630 | 7.02% |
| 2025-09-10 | 91.81 | 87.61 | -1.10 | -1.24% | 83.50 | 93.00 | 240220 | 209735 | 5.91% |
| 2025-09-09 | 84.00 | 88.71 | 4.74 | 5.64% | 80.00 | 90.58 | 244517 | 213557 | 6.02% |
| 2025-09-08 | 83.66 | 83.97 | -5.88 | -6.54% | 80.87 | 86.00 | 251226 | 206780 | 6.18% |