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 | 77.49 | 76.72 | -0.72 | -0.93% | 76.23 | 77.85 | 38912 | 29876 | 0.84% |
| 2025-12-15 | 78.56 | 77.44 | -1.68 | -2.12% | 77.31 | 79.26 | 45279 | 35407 | 0.97% |
| 2025-12-12 | 78.28 | 79.12 | 1.01 | 1.29% | 77.55 | 79.60 | 43705 | 34423 | 0.94% |
| 2025-12-11 | 79.98 | 78.11 | -1.69 | -2.12% | 78.01 | 80.10 | 49578 | 39097 | 1.07% |
| 2025-12-10 | 79.76 | 79.80 | -0.30 | -0.37% | 79.22 | 80.42 | 47630 | 37935 | 1.03% |
| 2025-12-09 | 81.70 | 80.10 | -2.15 | -2.61% | 79.90 | 81.97 | 59489 | 47998 | 1.28% |
| 2025-12-08 | 80.91 | 82.25 | 0.95 | 1.17% | 80.91 | 82.45 | 49653 | 40602 | 1.07% |
| 2025-12-05 | 82.05 | 81.30 | -0.60 | -0.73% | 80.34 | 82.09 | 51707 | 41918 | 1.11% |
| 2025-12-04 | 81.50 | 81.90 | 0.37 | 0.45% | 80.74 | 82.14 | 41278 | 33662 | 0.89% |
| 2025-12-03 | 81.73 | 81.53 | -0.22 | -0.27% | 80.88 | 82.19 | 39435 | 32122 | 0.85% |
| 2025-12-02 | 82.90 | 81.75 | -1.17 | -1.41% | 81.70 | 83.28 | 45726 | 37643 | 0.98% |
| 2025-12-01 | 79.68 | 82.92 | 3.26 | 4.09% | 79.03 | 83.39 | 90519 | 73980 | 1.95% |
| 2025-11-28 | 78.90 | 79.66 | 0.46 | 0.58% | 78.63 | 79.88 | 32432 | 25714 | 0.70% |
| 2025-11-27 | 80.30 | 79.20 | -0.50 | -0.63% | 79.15 | 81.00 | 43369 | 34743 | 0.93% |
| 2025-11-26 | 79.25 | 79.70 | 0.12 | 0.15% | 78.80 | 80.97 | 39043 | 31194 | 0.84% |
| 2025-11-25 | 79.90 | 79.58 | 0.00 | 0.00% | 79.36 | 80.66 | 48752 | 38970 | 1.05% |
| 2025-11-24 | 79.12 | 79.58 | 2.35 | 3.04% | 77.81 | 80.16 | 60162 | 47614 | 1.29% |
| 2025-11-21 | 78.09 | 77.23 | -1.73 | -2.19% | 77.09 | 78.99 | 54300 | 42412 | 1.17% |
| 2025-11-20 | 81.02 | 78.96 | -2.07 | -2.55% | 78.96 | 81.98 | 54022 | 43172 | 1.16% |
| 2025-11-19 | 82.00 | 81.03 | -1.16 | -1.41% | 80.80 | 82.77 | 54460 | 44422 | 1.17% |
| 2025-11-18 | 83.00 | 82.19 | -1.31 | -1.57% | 81.51 | 84.10 | 65377 | 54195 | 1.41% |
| 2025-11-17 | 82.65 | 83.50 | 0.78 | 0.94% | 82.45 | 84.69 | 58726 | 49090 | 1.26% |
| 2025-11-14 | 83.00 | 82.72 | -1.28 | -1.52% | 82.09 | 83.80 | 59681 | 49511 | 1.28% |
| 2025-11-13 | 80.00 | 84.00 | 3.92 | 4.90% | 79.95 | 84.50 | 115935 | 96016 | 2.50% |
| 2025-11-12 | 82.19 | 80.08 | -2.20 | -2.67% | 79.62 | 82.23 | 73053 | 58798 | 1.57% |
| 2025-11-11 | 84.44 | 82.28 | -1.78 | -2.12% | 82.17 | 85.05 | 78185 | 65171 | 1.68% |
| 2025-11-10 | 83.43 | 84.06 | 0.63 | 0.76% | 82.56 | 84.61 | 78858 | 65891 | 1.70% |
| 2025-11-07 | 83.01 | 83.43 | -0.59 | -0.70% | 82.55 | 84.80 | 74128 | 62010 | 1.60% |
| 2025-11-06 | 84.70 | 84.02 | -0.67 | -0.79% | 83.07 | 85.27 | 82380 | 69186 | 1.77% |
| 2025-11-05 | 85.00 | 84.69 | -1.45 | -1.68% | 83.40 | 85.18 | 92034 | 77721 | 1.98% |
| 2025-11-04 | 87.02 | 86.14 | -0.92 | -1.06% | 85.28 | 87.20 | 111278 | 95796 | 2.39% |
| 2025-11-03 | 82.17 | 87.06 | 4.90 | 5.96% | 81.20 | 87.51 | 202321 | 172175 | 4.35% |
| 2025-10-31 | 84.17 | 82.16 | -2.01 | -2.39% | 82.11 | 84.80 | 95999 | 79623 | 2.07% |
| 2025-10-30 | 86.09 | 84.17 | -1.83 | -2.13% | 84.10 | 86.19 | 89201 | 75824 | 1.92% |
| 2025-10-29 | 85.60 | 86.15 | 0.19 | 0.22% | 85.30 | 86.92 | 101818 | 87524 | 2.19% |
| 2025-10-28 | 86.00 | 85.96 | -0.64 | -0.74% | 84.92 | 87.68 | 136419 | 117647 | 2.94% |
| 2025-10-27 | 84.88 | 86.60 | 2.43 | 2.89% | 83.29 | 86.84 | 279955 | 238361 | 6.02% |
| 2025-10-24 | 78.43 | 84.17 | 7.65 | 10.00% | 78.43 | 84.17 | 200925 | 166598 | 4.32% |
| 2025-10-23 | 76.55 | 76.52 | -0.04 | -0.05% | 75.08 | 76.59 | 43052 | 32597 | 0.93% |
| 2025-10-22 | 76.73 | 76.56 | -0.48 | -0.62% | 75.66 | 77.48 | 42162 | 32217 | 0.91% |
| 2025-10-21 | 76.50 | 77.04 | 1.00 | 1.32% | 76.32 | 77.80 | 62590 | 48372 | 1.35% |
| 2025-10-20 | 77.00 | 76.04 | 0.05 | 0.07% | 75.65 | 78.25 | 67066 | 51569 | 1.44% |
| 2025-10-17 | 79.39 | 75.99 | -3.61 | -4.54% | 75.82 | 79.58 | 87519 | 67590 | 1.88% |
| 2025-10-16 | 78.75 | 79.60 | 0.37 | 0.47% | 78.61 | 82.11 | 84787 | 68118 | 1.83% |
| 2025-10-15 | 81.00 | 79.23 | -2.04 | -2.51% | 78.06 | 81.19 | 115229 | 91176 | 2.48% |
| 2025-10-14 | 82.55 | 81.27 | -0.70 | -0.85% | 80.38 | 85.30 | 140401 | 116123 | 3.02% |
| 2025-10-13 | 78.00 | 81.97 | 0.87 | 1.07% | 77.88 | 82.50 | 86836 | 70304 | 1.87% |
| 2025-10-10 | 84.14 | 81.10 | -3.99 | -4.69% | 80.81 | 84.48 | 112963 | 92768 | 2.44% |
| 2025-10-09 | 83.30 | 85.09 | 2.48 | 3.00% | 83.05 | 86.26 | 137857 | 116970 | 2.98% |
| 2025-09-30 | 81.66 | 82.61 | 1.25 | 1.54% | 81.58 | 83.30 | 84320 | 69666 | 1.82% |
| 2025-09-29 | 82.45 | 81.36 | -1.15 | -1.39% | 80.39 | 82.45 | 88092 | 71487 | 1.91% |
| 2025-09-26 | 82.30 | 82.51 | 0.16 | 0.19% | 82.05 | 83.95 | 105666 | 87770 | 2.29% |
| 2025-09-25 | 82.78 | 82.35 | -0.45 | -0.54% | 81.68 | 82.90 | 86570 | 71290 | 1.87% |
| 2025-09-24 | 80.00 | 82.80 | 2.31 | 2.87% | 79.69 | 83.49 | 134589 | 110610 | 2.91% |
| 2025-09-23 | 80.80 | 80.49 | -0.30 | -0.37% | 78.00 | 81.00 | 92158 | 73395 | 1.99% |
| 2025-09-22 | 78.88 | 80.79 | 1.88 | 2.38% | 78.51 | 81.30 | 81905 | 65677 | 1.77% |
| 2025-09-19 | 79.96 | 78.91 | -1.09 | -1.36% | 78.91 | 81.10 | 70700 | 56508 | 1.53% |
| 2025-09-18 | 79.94 | 80.00 | -0.08 | -0.10% | 78.80 | 82.52 | 128143 | 104084 | 2.77% |
| 2025-09-17 | 79.35 | 80.08 | 0.40 | 0.50% | 78.86 | 80.88 | 58855 | 47040 | 1.27% |
| 2025-09-16 | 79.26 | 79.68 | -0.62 | -0.77% | 79.10 | 80.40 | 57781 | 46009 | 1.25% |
| 2025-09-15 | 82.00 | 80.30 | 0.49 | 0.61% | 80.01 | 82.58 | 84444 | 68172 | 1.83% |
| 2025-09-12 | 78.91 | 79.81 | 0.92 | 1.17% | 78.38 | 81.09 | 87824 | 70087 | 1.90% |
| 2025-09-11 | 75.25 | 78.89 | 3.25 | 4.30% | 75.01 | 79.15 | 90208 | 69683 | 1.95% |
| 2025-09-10 | 75.85 | 75.64 | -0.76 | -0.99% | 75.62 | 76.79 | 40497 | 30813 | 0.88% |
| 2025-09-09 | 77.56 | 76.40 | -1.71 | -2.19% | 76.02 | 77.69 | 46672 | 35893 | 1.01% |
| 2025-09-08 | 76.53 | 78.11 | 1.56 | 2.04% | 75.86 | 78.27 | 65924 | 50800 | 1.43% |