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 | 88.00 | 89.12 | 0.59 | 0.67% | 86.53 | 90.43 | 19384 | 17129 | 2.12% |
| 2025-12-15 | 90.02 | 88.53 | -2.81 | -3.08% | 88.20 | 90.40 | 17045 | 15220 | 1.87% |
| 2025-12-12 | 87.25 | 91.34 | 4.01 | 4.59% | 86.50 | 92.07 | 33199 | 29830 | 3.63% |
| 2025-12-11 | 89.83 | 87.33 | -2.59 | -2.88% | 87.33 | 90.29 | 13864 | 12248 | 1.52% |
| 2025-12-10 | 90.00 | 89.92 | -0.48 | -0.53% | 88.50 | 91.17 | 13307 | 11938 | 1.46% |
| 2025-12-09 | 90.82 | 90.40 | -1.18 | -1.29% | 89.62 | 91.76 | 15745 | 14230 | 1.72% |
| 2025-12-08 | 88.00 | 91.58 | 3.46 | 3.93% | 87.90 | 91.60 | 26407 | 23754 | 2.89% |
| 2025-12-05 | 87.28 | 88.12 | 1.15 | 1.32% | 86.20 | 88.98 | 21846 | 19167 | 2.39% |
| 2025-12-04 | 88.88 | 86.97 | -2.00 | -2.25% | 85.80 | 90.17 | 24506 | 21314 | 2.68% |
| 2025-12-03 | 94.55 | 88.97 | -5.30 | -5.62% | 88.60 | 94.55 | 30061 | 27196 | 3.29% |
| 2025-12-02 | 95.10 | 94.27 | -1.41 | -1.47% | 92.55 | 95.68 | 23847 | 22357 | 2.61% |
| 2025-12-01 | 96.36 | 95.68 | -0.73 | -0.76% | 94.50 | 97.49 | 26520 | 25294 | 2.90% |
| 2025-11-28 | 98.53 | 96.41 | -0.30 | -0.31% | 95.59 | 99.99 | 34517 | 33530 | 3.78% |
| 2025-11-27 | 99.25 | 96.71 | -3.39 | -3.39% | 96.71 | 100.30 | 31698 | 31124 | 3.47% |
| 2025-11-26 | 100.98 | 100.10 | -0.58 | -0.58% | 98.70 | 102.97 | 51292 | 51747 | 5.61% |
| 2025-11-25 | 101.00 | 100.68 | 0.82 | 0.82% | 99.58 | 102.88 | 50628 | 51097 | 5.54% |
| 2025-11-24 | 93.00 | 99.86 | 7.98 | 8.69% | 91.26 | 102.29 | 69987 | 68175 | 7.66% |
| 2025-11-21 | 94.50 | 91.88 | -5.02 | -5.18% | 91.68 | 97.80 | 54498 | 50957 | 5.97% |
| 2025-11-20 | 98.01 | 96.90 | -3.40 | -3.39% | 96.40 | 99.50 | 42931 | 41823 | 4.70% |
| 2025-11-19 | 99.00 | 100.30 | -0.78 | -0.77% | 96.88 | 105.00 | 74838 | 75370 | 8.19% |
| 2025-11-18 | 96.00 | 101.08 | 3.81 | 3.92% | 94.00 | 106.45 | 103030 | 103509 | 11.28% |
| 2025-11-17 | 93.45 | 97.27 | 4.27 | 4.59% | 92.70 | 99.50 | 64712 | 62396 | 7.08% |
| 2025-11-14 | 97.01 | 93.00 | -5.80 | -5.87% | 92.85 | 98.08 | 60242 | 57087 | 6.59% |
| 2025-11-13 | 96.47 | 98.80 | 1.38 | 1.42% | 95.80 | 102.99 | 63116 | 62856 | 6.91% |
| 2025-11-12 | 95.60 | 97.42 | 2.14 | 2.25% | 94.00 | 98.89 | 51901 | 50102 | 5.68% |
| 2025-11-11 | 95.60 | 95.28 | -0.51 | -0.53% | 93.04 | 101.34 | 75750 | 73665 | 8.29% |
| 2025-11-10 | 99.00 | 95.79 | -1.84 | -1.88% | 95.00 | 100.50 | 67803 | 66082 | 7.42% |
| 2025-11-07 | 100.00 | 97.63 | -3.57 | -3.53% | 97.50 | 101.19 | 69997 | 69268 | 7.66% |
| 2025-11-06 | 105.11 | 101.20 | -8.11 | -7.42% | 99.60 | 106.17 | 90335 | 91756 | 9.88% |
| 2025-11-05 | 107.74 | 109.31 | -5.69 | -4.95% | 105.86 | 111.30 | 87952 | 95160 | 9.62% |
| 2025-11-04 | 109.00 | 115.00 | 4.08 | 3.68% | 106.60 | 115.00 | 97080 | 107952 | 10.62% |
| 2025-11-03 | 114.00 | 110.92 | 3.52 | 3.28% | 107.42 | 116.91 | 142530 | 158331 | 15.59% |
| 2025-10-31 | 88.72 | 107.40 | 17.90 | 20.00% | 88.30 | 107.40 | 105661 | 105571 | 11.56% |
| 2025-10-30 | 78.66 | 89.50 | 12.14 | 15.69% | 78.66 | 92.83 | 117318 | 104255 | 12.83% |
| 2025-10-29 | 76.44 | 77.36 | 0.26 | 0.34% | 75.00 | 77.36 | 18880 | 14343 | 2.06% |
| 2025-10-28 | 73.50 | 77.10 | 4.17 | 5.72% | 73.22 | 79.33 | 47159 | 36420 | 5.16% |
| 2025-10-27 | 73.34 | 72.93 | -0.03 | -0.04% | 71.86 | 73.90 | 15678 | 11390 | 1.71% |
| 2025-10-24 | 71.70 | 72.96 | 1.08 | 1.50% | 71.70 | 73.05 | 11334 | 8225 | 1.24% |
| 2025-10-23 | 72.00 | 71.88 | 0.26 | 0.36% | 70.13 | 72.00 | 9662 | 6858 | 1.06% |
| 2025-10-22 | 71.40 | 71.62 | -0.28 | -0.39% | 71.00 | 72.17 | 8429 | 6029 | 0.92% |
| 2025-10-21 | 70.60 | 71.90 | 1.51 | 2.15% | 70.01 | 72.48 | 15285 | 10937 | 1.67% |
| 2025-10-20 | 73.87 | 70.39 | -2.11 | -2.91% | 69.69 | 74.38 | 20781 | 14869 | 2.27% |
| 2025-10-17 | 74.48 | 72.50 | -1.90 | -2.55% | 72.42 | 75.39 | 12391 | 9139 | 1.36% |
| 2025-10-16 | 76.00 | 74.40 | -2.00 | -2.62% | 73.72 | 76.01 | 15923 | 11878 | 1.74% |
| 2025-10-15 | 74.56 | 76.40 | 1.63 | 2.18% | 73.52 | 78.10 | 21503 | 16420 | 2.35% |
| 2025-10-14 | 78.03 | 74.77 | -4.36 | -5.51% | 74.77 | 80.42 | 41998 | 32160 | 4.59% |
| 2025-10-13 | 78.00 | 79.13 | 2.24 | 2.91% | 78.00 | 87.98 | 57245 | 46970 | 6.26% |
| 2025-10-10 | 80.79 | 76.89 | -4.61 | -5.66% | 75.81 | 80.79 | 30410 | 23469 | 3.33% |
| 2025-10-09 | 78.00 | 81.50 | 2.87 | 3.65% | 76.77 | 82.98 | 38434 | 30824 | 4.20% |
| 2025-09-30 | 75.75 | 78.63 | 4.11 | 5.52% | 74.52 | 78.91 | 28765 | 22316 | 3.15% |
| 2025-09-29 | 74.10 | 74.52 | 0.42 | 0.57% | 73.33 | 75.28 | 14311 | 10632 | 1.57% |
| 2025-09-26 | 76.31 | 74.10 | -2.52 | -3.29% | 74.05 | 76.50 | 14355 | 10761 | 1.57% |
| 2025-09-25 | 74.61 | 76.62 | 2.02 | 2.71% | 74.23 | 79.18 | 32361 | 25043 | 3.54% |
| 2025-09-24 | 72.17 | 74.60 | 2.07 | 2.85% | 71.03 | 74.97 | 19705 | 14553 | 2.16% |
| 2025-09-23 | 73.72 | 72.53 | -1.46 | -1.97% | 70.58 | 74.41 | 22413 | 16076 | 2.45% |
| 2025-09-22 | 74.35 | 73.99 | -0.66 | -0.88% | 73.03 | 76.04 | 18424 | 13660 | 2.01% |
| 2025-09-19 | 74.89 | 74.65 | -0.23 | -0.31% | 74.58 | 76.76 | 18117 | 13718 | 1.98% |
| 2025-09-18 | 77.22 | 74.88 | -2.51 | -3.24% | 74.10 | 78.88 | 31944 | 24464 | 3.49% |
| 2025-09-17 | 76.97 | 77.39 | -0.20 | -0.26% | 76.31 | 79.39 | 22424 | 17362 | 2.45% |
| 2025-09-16 | 74.19 | 77.59 | 3.13 | 4.20% | 74.19 | 79.28 | 44458 | 34530 | 4.86% |
| 2025-09-15 | 76.21 | 74.46 | -1.76 | -2.31% | 74.19 | 76.21 | 25591 | 19167 | 2.80% |
| 2025-09-12 | 77.48 | 76.22 | -1.28 | -1.65% | 75.90 | 78.80 | 35843 | 27642 | 3.92% |
| 2025-09-11 | 79.80 | 77.50 | -2.27 | -2.85% | 76.57 | 80.96 | 55831 | 43142 | 6.11% |
| 2025-09-10 | 79.74 | 79.77 | 0.35 | 0.44% | 79.50 | 82.20 | 15067 | 12156 | 1.65% |
| 2025-09-09 | 80.60 | 79.42 | -1.36 | -1.68% | 79.42 | 83.86 | 24885 | 20276 | 2.72% |
| 2025-09-08 | 80.10 | 80.78 | -0.21 | -0.26% | 79.03 | 81.75 | 19696 | 15836 | 2.15% |