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 | 83.00 | 82.90 | -0.39 | -0.47% | 81.80 | 84.88 | 6782 | 5640 | 0.97% |
| 2025-12-15 | 86.00 | 83.29 | -2.60 | -3.03% | 82.80 | 86.00 | 8328 | 7011 | 1.19% |
| 2025-12-12 | 88.05 | 85.89 | -2.12 | -2.41% | 85.35 | 88.99 | 6822 | 5897 | 0.97% |
| 2025-12-11 | 88.90 | 88.01 | 0.16 | 0.18% | 87.10 | 90.36 | 9819 | 8674 | 1.40% |
| 2025-12-10 | 89.90 | 87.85 | -1.87 | -2.08% | 87.43 | 89.90 | 9655 | 8502 | 1.38% |
| 2025-12-09 | 91.20 | 89.72 | -2.78 | -3.01% | 89.66 | 91.50 | 8411 | 7593 | 1.20% |
| 2025-12-08 | 95.13 | 92.50 | -2.63 | -2.76% | 89.17 | 95.49 | 22224 | 20322 | 3.17% |
| 2025-12-05 | 99.50 | 95.13 | -4.87 | -4.87% | 94.80 | 100.92 | 14148 | 13629 | 2.02% |
| 2025-12-04 | 105.90 | 100.00 | -4.98 | -4.74% | 99.00 | 105.90 | 16933 | 17158 | 2.41% |
| 2025-12-03 | 99.32 | 104.98 | 5.67 | 5.71% | 98.30 | 107.00 | 21583 | 22315 | 3.07% |
| 2025-12-02 | 100.98 | 99.31 | -2.69 | -2.64% | 96.42 | 102.10 | 11890 | 11908 | 1.69% |
| 2025-12-01 | 103.70 | 102.00 | -3.13 | -2.98% | 99.95 | 107.36 | 20298 | 20826 | 2.89% |
| 2025-11-28 | 98.26 | 105.13 | 6.33 | 6.41% | 98.26 | 106.00 | 22266 | 22954 | 3.17% |
| 2025-11-27 | 99.50 | 98.80 | -0.82 | -0.82% | 97.20 | 104.14 | 16807 | 16870 | 2.39% |
| 2025-11-26 | 97.00 | 99.62 | 2.90 | 3.00% | 95.15 | 103.55 | 22775 | 22643 | 3.24% |
| 2025-11-25 | 96.00 | 96.72 | 1.91 | 2.01% | 94.82 | 99.52 | 18644 | 18183 | 2.66% |
| 2025-11-24 | 92.57 | 94.81 | 2.26 | 2.44% | 90.10 | 98.38 | 26900 | 25252 | 3.83% |
| 2025-11-21 | 85.33 | 92.55 | 5.24 | 6.00% | 85.33 | 96.04 | 38156 | 35299 | 5.44% |
| 2025-11-20 | 89.70 | 87.31 | -1.94 | -2.17% | 86.50 | 93.87 | 14996 | 13361 | 2.14% |
| 2025-11-19 | 90.00 | 89.25 | 1.17 | 1.33% | 85.58 | 94.80 | 22952 | 21007 | 3.27% |
| 2025-11-18 | 94.70 | 88.08 | -7.10 | -7.46% | 87.10 | 94.70 | 21043 | 18903 | 3.00% |
| 2025-11-17 | 90.89 | 95.18 | 5.50 | 6.13% | 89.88 | 98.65 | 30143 | 29122 | 4.29% |
| 2025-11-14 | 89.32 | 89.68 | -0.54 | -0.60% | 87.50 | 94.44 | 10281 | 9313 | 1.46% |
| 2025-11-13 | 88.88 | 90.22 | 1.34 | 1.51% | 86.63 | 90.66 | 8979 | 7954 | 1.28% |
| 2025-11-12 | 95.00 | 88.88 | -7.23 | -7.52% | 88.33 | 96.07 | 14267 | 13043 | 2.03% |
| 2025-11-11 | 93.73 | 96.11 | 2.51 | 2.68% | 90.16 | 96.79 | 20387 | 19175 | 2.90% |
| 2025-11-10 | 95.50 | 93.60 | -1.91 | -2.00% | 91.67 | 96.62 | 12213 | 11432 | 1.74% |
| 2025-11-07 | 89.50 | 95.51 | 4.36 | 4.78% | 87.00 | 97.66 | 22967 | 21197 | 3.27% |
| 2025-11-06 | 84.72 | 91.15 | 6.40 | 7.55% | 83.56 | 91.26 | 24158 | 21250 | 3.44% |
| 2025-11-05 | 81.93 | 84.75 | 2.70 | 3.29% | 80.09 | 86.01 | 18417 | 15395 | 2.62% |
| 2025-11-04 | 83.07 | 82.05 | -0.36 | -0.44% | 79.27 | 85.00 | 14812 | 12103 | 2.11% |
| 2025-11-03 | 85.90 | 82.41 | -1.45 | -1.73% | 82.35 | 85.90 | 9827 | 8201 | 1.40% |
| 2025-10-31 | 83.00 | 83.86 | 0.46 | 0.55% | 81.09 | 88.15 | 16781 | 14275 | 2.39% |
| 2025-10-30 | 83.50 | 83.40 | 0.95 | 1.15% | 79.95 | 84.58 | 21553 | 17676 | 3.07% |
| 2025-10-29 | 91.47 | 82.45 | -9.03 | -9.87% | 82.33 | 91.47 | 23608 | 20096 | 3.36% |
| 2025-10-28 | 92.22 | 91.48 | 1.12 | 1.24% | 88.20 | 93.48 | 19868 | 18101 | 2.83% |
| 2025-10-27 | 92.39 | 90.36 | 0.68 | 0.76% | 88.12 | 92.68 | 31837 | 28760 | 4.54% |
| 2025-10-24 | 81.53 | 89.68 | 8.15 | 10.00% | 81.53 | 89.68 | 19800 | 16963 | 2.82% |
| 2025-10-23 | 84.55 | 81.53 | -3.02 | -3.57% | 80.49 | 86.60 | 10200 | 8369 | 1.45% |
| 2025-10-22 | 85.19 | 84.55 | -0.62 | -0.73% | 83.00 | 86.21 | 5853 | 4929 | 0.83% |
| 2025-10-21 | 83.86 | 85.17 | 1.30 | 1.55% | 82.20 | 85.28 | 7608 | 6427 | 1.08% |
| 2025-10-20 | 85.00 | 83.87 | 1.67 | 2.03% | 82.66 | 85.93 | 8909 | 7486 | 1.27% |
| 2025-10-17 | 85.87 | 82.20 | -4.00 | -4.64% | 82.00 | 85.87 | 8268 | 6913 | 1.18% |
| 2025-10-16 | 85.19 | 86.20 | 0.76 | 0.89% | 84.50 | 87.30 | 10322 | 8861 | 1.47% |
| 2025-10-15 | 83.32 | 85.44 | 3.10 | 3.76% | 82.29 | 86.45 | 14783 | 12465 | 2.11% |
| 2025-10-14 | 88.71 | 82.34 | -5.67 | -6.44% | 81.70 | 89.03 | 12935 | 10939 | 1.84% |
| 2025-10-13 | 82.64 | 88.01 | -1.34 | -1.50% | 82.64 | 88.59 | 12596 | 10950 | 1.79% |
| 2025-10-10 | 91.60 | 89.35 | -2.16 | -2.36% | 88.00 | 93.36 | 12109 | 10966 | 1.72% |
| 2025-10-09 | 96.00 | 91.51 | -2.59 | -2.75% | 91.02 | 96.00 | 12987 | 11950 | 1.85% |
| 2025-09-30 | 99.00 | 94.10 | -2.05 | -2.13% | 93.51 | 99.05 | 14427 | 13657 | 2.06% |
| 2025-09-29 | 98.88 | 96.15 | -1.73 | -1.77% | 95.87 | 100.18 | 12557 | 12203 | 1.79% |
| 2025-09-26 | 106.30 | 97.88 | -8.42 | -7.92% | 97.88 | 106.50 | 13900 | 14072 | 1.98% |
| 2025-09-25 | 101.90 | 106.30 | 4.52 | 4.44% | 100.15 | 108.37 | 25380 | 26505 | 3.62% |
| 2025-09-24 | 101.00 | 101.78 | 0.50 | 0.49% | 100.03 | 104.03 | 16365 | 16739 | 2.33% |
| 2025-09-23 | 103.20 | 101.28 | -2.97 | -2.85% | 100.11 | 104.65 | 26176 | 26776 | 3.73% |
| 2025-09-22 | 110.80 | 104.25 | -6.43 | -5.81% | 103.49 | 112.00 | 43968 | 47037 | 6.26% |
| 2025-09-19 | 124.79 | 110.68 | -12.30 | -10.00% | 110.68 | 125.67 | 26891 | 30863 | 3.83% |
| 2025-09-18 | 111.80 | 122.98 | 11.18 | 10.00% | 111.80 | 122.98 | 40593 | 48641 | 5.78% |
| 2025-09-17 | 108.00 | 111.80 | 6.74 | 6.42% | 103.20 | 112.78 | 42116 | 45663 | 6.00% |
| 2025-09-16 | 99.27 | 105.06 | 9.55 | 10.00% | 98.47 | 105.06 | 15117 | 15677 | 2.15% |
| 2025-09-15 | 99.75 | 95.51 | -4.59 | -4.59% | 95.51 | 103.36 | 22761 | 22638 | 3.24% |
| 2025-09-12 | 104.20 | 100.10 | -4.10 | -3.93% | 98.50 | 104.70 | 17225 | 17243 | 2.45% |
| 2025-09-11 | 98.80 | 104.20 | 6.94 | 7.14% | 95.58 | 106.40 | 35543 | 36037 | 5.06% |
| 2025-09-10 | 98.00 | 97.26 | -1.98 | -2.00% | 96.14 | 102.00 | 19005 | 18721 | 2.71% |
| 2025-09-09 | 101.19 | 99.24 | -1.76 | -1.74% | 94.01 | 104.96 | 31468 | 31065 | 4.48% |
| 2025-09-08 | 100.08 | 101.00 | -1.08 | -1.06% | 92.28 | 104.44 | 37021 | 36457 | 5.27% |