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 | 77.26 | 77.38 | 0.27 | 0.35% | 77.26 | 79.31 | 18398 | 14419 | 0.98% |
| 2025-12-15 | 77.88 | 77.11 | -0.87 | -1.12% | 77.07 | 79.50 | 18388 | 14397 | 0.98% |
| 2025-12-12 | 75.83 | 77.98 | 1.98 | 2.61% | 75.52 | 78.11 | 24757 | 19081 | 1.32% |
| 2025-12-11 | 77.68 | 76.00 | -2.62 | -3.33% | 75.71 | 79.38 | 22385 | 17211 | 1.19% |
| 2025-12-10 | 79.42 | 78.62 | 0.10 | 0.13% | 77.22 | 79.42 | 10520 | 8198 | 0.56% |
| 2025-12-09 | 79.50 | 78.52 | -1.33 | -1.67% | 78.15 | 79.83 | 15590 | 12275 | 0.83% |
| 2025-12-08 | 79.56 | 79.85 | 0.27 | 0.34% | 78.88 | 80.60 | 13672 | 10903 | 0.73% |
| 2025-12-05 | 78.36 | 79.58 | 0.99 | 1.26% | 77.62 | 79.60 | 15398 | 12102 | 0.82% |
| 2025-12-04 | 77.66 | 78.59 | 0.84 | 1.08% | 77.50 | 79.27 | 13365 | 10484 | 0.71% |
| 2025-12-03 | 78.36 | 77.75 | -0.21 | -0.27% | 77.40 | 78.69 | 8663 | 6756 | 0.46% |
| 2025-12-02 | 79.35 | 77.96 | -1.68 | -2.11% | 77.80 | 79.75 | 10212 | 7993 | 0.54% |
| 2025-12-01 | 79.28 | 79.64 | 0.50 | 0.63% | 78.17 | 80.01 | 17219 | 13650 | 0.92% |
| 2025-11-28 | 77.46 | 79.14 | 1.41 | 1.81% | 77.33 | 79.39 | 14887 | 11714 | 0.79% |
| 2025-11-27 | 77.80 | 77.73 | 0.29 | 0.37% | 77.29 | 78.77 | 10533 | 8230 | 0.56% |
| 2025-11-26 | 77.88 | 77.44 | -0.38 | -0.49% | 77.30 | 79.38 | 19696 | 15375 | 1.05% |
| 2025-11-25 | 77.02 | 77.82 | 1.04 | 1.35% | 76.98 | 78.77 | 15099 | 11816 | 0.80% |
| 2025-11-24 | 76.85 | 76.78 | 0.18 | 0.23% | 76.33 | 77.70 | 17730 | 13656 | 0.94% |
| 2025-11-21 | 78.80 | 76.60 | -2.38 | -3.01% | 76.08 | 79.40 | 20632 | 15906 | 1.10% |
| 2025-11-20 | 79.70 | 78.98 | -0.36 | -0.45% | 78.68 | 80.34 | 7918 | 6262 | 0.42% |
| 2025-11-19 | 79.88 | 79.34 | -0.64 | -0.80% | 79.24 | 80.69 | 9336 | 7456 | 0.50% |
| 2025-11-18 | 82.07 | 79.98 | -2.07 | -2.52% | 79.17 | 82.17 | 16968 | 13670 | 0.90% |
| 2025-11-17 | 83.66 | 82.05 | -1.80 | -2.15% | 81.61 | 83.66 | 11497 | 9471 | 0.61% |
| 2025-11-14 | 84.76 | 83.85 | -1.65 | -1.93% | 83.77 | 86.18 | 11053 | 9354 | 0.59% |
| 2025-11-13 | 85.52 | 85.50 | -0.40 | -0.47% | 84.12 | 86.25 | 17203 | 14624 | 0.92% |
| 2025-11-12 | 86.17 | 85.90 | -0.27 | -0.31% | 85.21 | 87.07 | 19274 | 16609 | 1.03% |
| 2025-11-11 | 83.48 | 86.17 | 3.23 | 3.89% | 82.18 | 86.50 | 31729 | 26892 | 1.69% |
| 2025-11-10 | 81.44 | 82.94 | 1.61 | 1.98% | 80.89 | 82.99 | 15758 | 12934 | 0.84% |
| 2025-11-07 | 82.45 | 81.33 | -1.12 | -1.36% | 80.88 | 83.70 | 17852 | 14647 | 0.95% |
| 2025-11-06 | 81.77 | 82.45 | 0.68 | 0.83% | 81.30 | 82.95 | 15618 | 12858 | 0.83% |
| 2025-11-05 | 81.40 | 81.77 | 0.11 | 0.13% | 80.75 | 82.30 | 13096 | 10700 | 0.70% |
| 2025-11-04 | 83.45 | 81.66 | -1.96 | -2.34% | 80.92 | 83.45 | 18597 | 15177 | 0.99% |
| 2025-11-03 | 83.50 | 83.62 | 0.74 | 0.89% | 82.09 | 85.16 | 22855 | 19117 | 1.22% |
| 2025-10-31 | 81.01 | 82.88 | 2.13 | 2.64% | 80.15 | 83.75 | 28968 | 23981 | 1.54% |
| 2025-10-30 | 82.50 | 80.75 | -2.25 | -2.71% | 80.60 | 83.30 | 27298 | 22285 | 1.45% |
| 2025-10-29 | 81.58 | 83.00 | 1.48 | 1.82% | 80.61 | 83.15 | 24604 | 20125 | 1.31% |
| 2025-10-28 | 84.90 | 81.52 | -5.48 | -6.30% | 81.02 | 84.90 | 56090 | 46254 | 2.99% |
| 2025-10-27 | 88.60 | 87.00 | -1.33 | -1.51% | 86.31 | 90.65 | 28783 | 25267 | 1.53% |
| 2025-10-24 | 87.37 | 88.33 | 1.57 | 1.81% | 86.86 | 89.09 | 10905 | 9623 | 0.58% |
| 2025-10-23 | 87.00 | 86.76 | 0.02 | 0.02% | 85.51 | 87.20 | 8080 | 6974 | 0.43% |
| 2025-10-22 | 87.44 | 86.74 | -0.71 | -0.81% | 86.58 | 88.22 | 9183 | 8003 | 0.49% |
| 2025-10-21 | 87.30 | 87.45 | 0.45 | 0.52% | 86.96 | 88.26 | 14460 | 12643 | 0.77% |
| 2025-10-20 | 87.50 | 87.00 | 0.79 | 0.92% | 86.74 | 88.35 | 9953 | 8708 | 0.53% |
| 2025-10-17 | 90.86 | 86.21 | -4.55 | -5.01% | 85.87 | 91.30 | 27434 | 24106 | 1.46% |
| 2025-10-16 | 91.37 | 90.76 | -0.78 | -0.85% | 90.21 | 92.68 | 13163 | 12010 | 0.70% |
| 2025-10-15 | 90.50 | 91.54 | 0.89 | 0.98% | 89.01 | 91.70 | 14043 | 12728 | 0.75% |
| 2025-10-14 | 92.01 | 90.65 | -0.50 | -0.55% | 90.16 | 93.20 | 28933 | 26558 | 1.54% |
| 2025-10-13 | 90.00 | 91.15 | -6.63 | -6.78% | 90.00 | 94.97 | 42751 | 39360 | 2.28% |
| 2025-10-10 | 97.53 | 97.78 | -0.43 | -0.44% | 95.40 | 98.20 | 34798 | 33759 | 1.85% |
| 2025-10-09 | 100.30 | 98.21 | -2.14 | -2.13% | 97.50 | 100.94 | 31389 | 31039 | 1.67% |
| 2025-09-30 | 93.33 | 100.35 | 7.02 | 7.52% | 93.07 | 100.99 | 42148 | 41422 | 2.24% |
| 2025-09-29 | 94.33 | 93.33 | -0.93 | -0.99% | 92.00 | 94.40 | 19500 | 18116 | 1.04% |
| 2025-09-26 | 96.72 | 94.26 | -2.94 | -3.02% | 93.60 | 97.00 | 25347 | 24100 | 1.35% |
| 2025-09-25 | 93.68 | 97.70 | 3.60 | 3.83% | 93.49 | 98.80 | 43094 | 41760 | 2.29% |
| 2025-09-24 | 90.56 | 94.10 | 3.80 | 4.21% | 89.68 | 95.20 | 32115 | 29989 | 1.71% |
| 2025-09-23 | 91.45 | 90.30 | -1.31 | -1.43% | 88.36 | 93.66 | 21907 | 19716 | 1.17% |
| 2025-09-22 | 92.15 | 91.61 | 0.34 | 0.37% | 90.50 | 93.83 | 17274 | 15813 | 0.92% |
| 2025-09-19 | 90.81 | 91.27 | 0.63 | 0.70% | 90.02 | 92.41 | 20095 | 18350 | 1.07% |
| 2025-09-18 | 92.55 | 90.64 | -2.00 | -2.16% | 90.00 | 95.80 | 33400 | 31134 | 1.78% |
| 2025-09-17 | 91.65 | 92.64 | 1.27 | 1.39% | 91.29 | 93.80 | 18550 | 17183 | 0.99% |
| 2025-09-16 | 91.31 | 91.37 | 0.32 | 0.35% | 89.74 | 92.17 | 16758 | 15256 | 0.89% |
| 2025-09-15 | 92.50 | 91.05 | -1.37 | -1.48% | 90.71 | 93.66 | 22101 | 20229 | 1.18% |
| 2025-09-12 | 93.70 | 92.42 | -1.30 | -1.39% | 91.71 | 94.39 | 17903 | 16586 | 0.95% |
| 2025-09-11 | 91.86 | 93.72 | 1.59 | 1.73% | 89.51 | 93.91 | 20421 | 18816 | 1.09% |
| 2025-09-10 | 93.71 | 92.13 | -2.57 | -2.71% | 91.94 | 95.27 | 25245 | 23506 | 1.34% |
| 2025-09-09 | 96.25 | 94.70 | -1.55 | -1.61% | 93.59 | 97.31 | 32253 | 30808 | 1.72% |
| 2025-09-08 | 91.00 | 96.25 | 5.55 | 6.12% | 89.47 | 96.78 | 55197 | 52106 | 2.94% |