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 | 77.60 | 75.88 | -1.72 | -2.22% | 75.88 | 77.70 | 5434 | 4158 | 1.59% |
| 2025-12-15 | 77.85 | 77.60 | -0.68 | -0.87% | 77.51 | 78.33 | 3242 | 2528 | 0.95% |
| 2025-12-12 | 77.10 | 78.28 | 1.18 | 1.53% | 76.77 | 78.33 | 6776 | 5270 | 1.98% |
| 2025-12-11 | 77.37 | 77.10 | -0.26 | -0.34% | 77.10 | 77.80 | 2681 | 2074 | 0.78% |
| 2025-12-10 | 77.38 | 77.36 | -0.19 | -0.25% | 76.80 | 77.48 | 3586 | 2766 | 1.05% |
| 2025-12-09 | 78.21 | 77.55 | -0.61 | -0.78% | 77.53 | 78.43 | 4688 | 3650 | 1.37% |
| 2025-12-08 | 77.78 | 78.16 | 0.39 | 0.50% | 77.72 | 78.47 | 5794 | 4525 | 1.70% |
| 2025-12-05 | 77.31 | 77.77 | 0.27 | 0.35% | 76.83 | 77.87 | 5340 | 4137 | 1.56% |
| 2025-12-04 | 78.41 | 77.50 | -0.27 | -0.35% | 77.21 | 78.41 | 4075 | 3161 | 1.19% |
| 2025-12-03 | 78.88 | 77.77 | -0.86 | -1.09% | 77.38 | 78.88 | 5273 | 4107 | 1.54% |
| 2025-12-02 | 79.78 | 78.63 | -1.15 | -1.44% | 78.54 | 79.87 | 4432 | 3505 | 1.30% |
| 2025-12-01 | 79.99 | 79.78 | -0.04 | -0.05% | 79.55 | 80.36 | 4358 | 3476 | 1.27% |
| 2025-11-28 | 78.97 | 79.82 | 0.87 | 1.10% | 78.80 | 80.05 | 6933 | 5533 | 2.03% |
| 2025-11-27 | 78.90 | 78.95 | 0.47 | 0.60% | 78.50 | 79.24 | 5269 | 4162 | 1.54% |
| 2025-11-26 | 78.78 | 78.48 | -0.34 | -0.43% | 78.48 | 79.28 | 3731 | 2945 | 1.09% |
| 2025-11-25 | 78.30 | 78.82 | 0.55 | 0.70% | 78.00 | 79.35 | 4928 | 3884 | 1.44% |
| 2025-11-24 | 77.68 | 78.27 | 0.58 | 0.75% | 77.68 | 78.39 | 3511 | 2738 | 1.03% |
| 2025-11-21 | 78.80 | 77.69 | -1.51 | -1.91% | 76.34 | 78.82 | 7654 | 5933 | 2.24% |
| 2025-11-20 | 80.10 | 79.20 | -0.44 | -0.55% | 78.87 | 80.73 | 6341 | 5057 | 1.86% |
| 2025-11-19 | 78.88 | 79.64 | 1.14 | 1.45% | 78.36 | 80.36 | 9213 | 7332 | 2.70% |
| 2025-11-18 | 78.46 | 78.50 | 0.08 | 0.10% | 77.61 | 78.96 | 5313 | 4168 | 1.55% |
| 2025-11-17 | 78.27 | 78.42 | 0.16 | 0.20% | 77.60 | 78.82 | 4870 | 3805 | 1.42% |
| 2025-11-14 | 77.60 | 78.26 | 0.59 | 0.76% | 77.50 | 79.16 | 7116 | 5582 | 2.08% |
| 2025-11-13 | 77.01 | 77.67 | 0.35 | 0.45% | 76.88 | 77.87 | 3994 | 3095 | 1.17% |
| 2025-11-12 | 77.93 | 77.32 | -0.48 | -0.62% | 76.68 | 77.93 | 4996 | 3862 | 1.46% |
| 2025-11-11 | 78.40 | 77.80 | -0.48 | -0.61% | 77.76 | 78.78 | 4651 | 3632 | 1.36% |
| 2025-11-10 | 78.28 | 78.28 | 0.12 | 0.15% | 77.71 | 78.49 | 4479 | 3491 | 1.31% |
| 2025-11-07 | 78.40 | 78.16 | -0.58 | -0.74% | 77.90 | 78.73 | 4637 | 3628 | 1.36% |
| 2025-11-06 | 77.99 | 78.74 | 1.02 | 1.31% | 77.16 | 79.29 | 7006 | 5510 | 2.05% |
| 2025-11-05 | 76.79 | 77.72 | 0.56 | 0.73% | 76.30 | 77.99 | 5745 | 4453 | 1.68% |
| 2025-11-04 | 77.40 | 77.16 | -0.75 | -0.96% | 76.87 | 77.99 | 4790 | 3696 | 1.40% |
| 2025-11-03 | 77.98 | 77.91 | -0.09 | -0.12% | 76.76 | 78.00 | 8235 | 6361 | 2.41% |
| 2025-10-31 | 77.51 | 78.00 | 0.23 | 0.30% | 77.35 | 78.19 | 6578 | 5122 | 1.92% |
| 2025-10-30 | 79.64 | 77.77 | -1.87 | -2.35% | 77.33 | 79.86 | 16202 | 12629 | 4.74% |
| 2025-10-29 | 79.82 | 79.64 | -0.16 | -0.20% | 79.00 | 80.16 | 11947 | 9490 | 3.50% |
| 2025-10-28 | 82.90 | 79.80 | -6.00 | -6.99% | 79.59 | 82.90 | 34224 | 27605 | 10.01% |
| 2025-10-27 | 84.50 | 85.80 | 2.07 | 2.47% | 82.92 | 85.80 | 16005 | 13575 | 4.68% |
| 2025-10-24 | 82.32 | 83.73 | 1.91 | 2.33% | 81.63 | 83.93 | 16019 | 13222 | 4.69% |
| 2025-10-23 | 81.12 | 81.82 | 0.70 | 0.86% | 79.90 | 81.94 | 4847 | 3922 | 1.42% |
| 2025-10-22 | 81.86 | 81.12 | -0.68 | -0.83% | 80.78 | 82.17 | 5082 | 4136 | 1.49% |
| 2025-10-21 | 79.43 | 81.80 | 2.37 | 2.98% | 79.43 | 82.65 | 8963 | 7290 | 2.62% |
| 2025-10-20 | 80.52 | 79.43 | -0.41 | -0.51% | 78.93 | 80.76 | 8605 | 6857 | 2.52% |
| 2025-10-17 | 83.29 | 79.84 | -3.47 | -4.17% | 79.49 | 83.48 | 12902 | 10471 | 3.77% |
| 2025-10-16 | 84.81 | 83.31 | -1.50 | -1.77% | 83.10 | 84.81 | 8842 | 7410 | 2.59% |
| 2025-10-15 | 84.01 | 84.81 | 0.80 | 0.95% | 83.21 | 84.88 | 7726 | 6513 | 2.26% |
| 2025-10-14 | 84.78 | 84.01 | -0.32 | -0.38% | 83.62 | 85.90 | 8307 | 7033 | 2.43% |
| 2025-10-13 | 83.77 | 84.33 | -2.29 | -2.64% | 83.00 | 85.19 | 13580 | 11405 | 3.97% |
| 2025-10-10 | 87.24 | 86.62 | -0.61 | -0.70% | 86.38 | 87.86 | 11357 | 9872 | 3.32% |
| 2025-10-09 | 85.58 | 87.23 | 1.54 | 1.80% | 85.30 | 87.81 | 11269 | 9802 | 3.30% |
| 2025-09-30 | 86.00 | 85.69 | -0.35 | -0.41% | 85.20 | 86.50 | 7680 | 6584 | 2.25% |
| 2025-09-29 | 87.00 | 86.04 | -0.39 | -0.45% | 85.50 | 87.00 | 7715 | 6635 | 2.26% |
| 2025-09-26 | 86.53 | 86.43 | -0.10 | -0.12% | 86.02 | 87.89 | 8956 | 7788 | 2.62% |
| 2025-09-25 | 87.00 | 86.53 | 0.04 | 0.05% | 86.06 | 87.76 | 7406 | 6429 | 2.17% |
| 2025-09-24 | 84.66 | 86.49 | 1.39 | 1.63% | 84.62 | 86.75 | 8210 | 7079 | 2.40% |
| 2025-09-23 | 85.60 | 85.10 | -0.50 | -0.58% | 83.25 | 85.85 | 10247 | 8638 | 3.00% |
| 2025-09-22 | 85.31 | 85.60 | 0.07 | 0.08% | 84.24 | 85.79 | 7869 | 6697 | 2.30% |
| 2025-09-19 | 87.01 | 85.53 | -1.97 | -2.25% | 85.53 | 87.40 | 11379 | 9805 | 3.33% |
| 2025-09-18 | 88.90 | 87.50 | -2.35 | -2.62% | 86.60 | 89.61 | 21205 | 18690 | 6.20% |
| 2025-09-17 | 87.90 | 89.85 | 1.92 | 2.18% | 86.71 | 90.34 | 13863 | 12389 | 4.06% |
| 2025-09-16 | 85.80 | 87.93 | 2.15 | 2.51% | 85.02 | 88.36 | 13386 | 11596 | 3.92% |
| 2025-09-15 | 86.19 | 85.78 | -0.67 | -0.78% | 85.60 | 87.00 | 7961 | 6860 | 2.33% |
| 2025-09-12 | 88.61 | 86.45 | -2.20 | -2.48% | 86.45 | 88.61 | 13704 | 11939 | 4.01% |
| 2025-09-11 | 87.50 | 88.65 | 1.40 | 1.60% | 86.18 | 88.68 | 11256 | 9837 | 3.29% |
| 2025-09-10 | 88.47 | 87.25 | -1.04 | -1.18% | 86.81 | 88.60 | 8692 | 7611 | 2.54% |
| 2025-09-09 | 90.11 | 88.29 | -1.81 | -2.01% | 87.88 | 90.78 | 9741 | 8665 | 2.85% |
| 2025-09-08 | 90.43 | 90.10 | 0.00 | 0.00% | 88.60 | 91.38 | 14561 | 13100 | 4.26% |