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 | 85.48 | 83.83 | -1.92 | -2.24% | 83.42 | 85.98 | 59371 | 49980 | 1.41% |
| 2025-12-15 | 86.06 | 85.75 | -1.59 | -1.82% | 85.17 | 87.05 | 62045 | 53350 | 1.47% |
| 2025-12-12 | 85.46 | 87.34 | 1.74 | 2.03% | 84.50 | 87.87 | 98622 | 85459 | 2.34% |
| 2025-12-11 | 88.70 | 85.60 | -3.13 | -3.53% | 85.60 | 89.00 | 83125 | 71918 | 1.97% |
| 2025-12-10 | 88.19 | 88.73 | 0.44 | 0.50% | 86.43 | 89.24 | 68245 | 59936 | 1.62% |
| 2025-12-09 | 90.55 | 88.29 | -3.11 | -3.40% | 87.86 | 91.57 | 123945 | 110654 | 2.94% |
| 2025-12-08 | 92.32 | 91.40 | -0.51 | -0.55% | 90.10 | 92.50 | 123565 | 112639 | 2.93% |
| 2025-12-05 | 91.50 | 91.91 | 0.40 | 0.44% | 90.00 | 93.64 | 84564 | 77484 | 2.01% |
| 2025-12-04 | 92.99 | 91.51 | -1.67 | -1.79% | 90.50 | 93.17 | 70028 | 64147 | 1.66% |
| 2025-12-03 | 95.18 | 93.18 | -3.12 | -3.24% | 92.82 | 96.84 | 103777 | 97931 | 2.46% |
| 2025-12-02 | 94.86 | 96.30 | 1.39 | 1.46% | 94.10 | 98.27 | 136176 | 131462 | 3.23% |
| 2025-12-01 | 90.80 | 94.91 | 4.38 | 4.84% | 89.46 | 96.30 | 157914 | 147139 | 3.75% |
| 2025-11-28 | 89.89 | 90.53 | 0.57 | 0.63% | 89.44 | 92.50 | 112726 | 102618 | 2.68% |
| 2025-11-27 | 93.50 | 89.96 | -5.04 | -5.31% | 89.71 | 95.15 | 166475 | 153450 | 3.95% |
| 2025-11-26 | 93.80 | 95.00 | -1.60 | -1.66% | 92.66 | 97.00 | 163997 | 156307 | 3.89% |
| 2025-11-25 | 96.00 | 96.60 | 3.88 | 4.18% | 95.17 | 99.16 | 227426 | 220951 | 5.40% |
| 2025-11-24 | 91.00 | 92.72 | 3.84 | 4.32% | 89.00 | 94.63 | 195357 | 179089 | 4.64% |
| 2025-11-21 | 86.31 | 88.88 | 0.12 | 0.14% | 85.50 | 92.31 | 182439 | 163426 | 4.33% |
| 2025-11-20 | 91.00 | 88.76 | -0.27 | -0.30% | 87.66 | 92.87 | 143911 | 128346 | 3.42% |
| 2025-11-19 | 90.96 | 89.03 | -0.66 | -0.74% | 88.59 | 93.50 | 236215 | 215288 | 5.61% |
| 2025-11-18 | 80.21 | 89.69 | 9.54 | 11.90% | 79.50 | 92.38 | 324265 | 282605 | 7.70% |
| 2025-11-17 | 80.97 | 80.15 | -0.90 | -1.11% | 79.44 | 81.33 | 60046 | 48197 | 1.43% |
| 2025-11-14 | 81.79 | 81.05 | -1.21 | -1.47% | 80.79 | 82.39 | 54825 | 44696 | 1.30% |
| 2025-11-13 | 81.70 | 82.26 | 0.60 | 0.73% | 81.50 | 82.69 | 55460 | 45504 | 1.32% |
| 2025-11-12 | 82.55 | 81.66 | -0.69 | -0.84% | 81.33 | 83.86 | 63476 | 52258 | 1.51% |
| 2025-11-11 | 84.77 | 82.35 | -1.82 | -2.16% | 82.33 | 85.33 | 53698 | 44811 | 1.28% |
| 2025-11-10 | 85.28 | 84.17 | -0.87 | -1.02% | 83.24 | 86.27 | 80418 | 67649 | 1.91% |
| 2025-11-07 | 84.33 | 85.04 | 0.13 | 0.15% | 83.80 | 87.15 | 85735 | 73269 | 2.04% |
| 2025-11-06 | 83.14 | 84.91 | 2.19 | 2.65% | 83.14 | 85.33 | 80323 | 67768 | 1.91% |
| 2025-11-05 | 82.50 | 82.72 | -0.52 | -0.62% | 82.02 | 83.23 | 65685 | 54339 | 1.56% |
| 2025-11-04 | 85.40 | 83.24 | -2.26 | -2.64% | 82.52 | 85.99 | 80028 | 66936 | 1.90% |
| 2025-11-03 | 86.10 | 85.50 | -0.50 | -0.58% | 82.90 | 86.36 | 98739 | 83356 | 2.34% |
| 2025-10-31 | 87.00 | 86.00 | -1.00 | -1.15% | 86.00 | 88.10 | 99295 | 86151 | 2.36% |
| 2025-10-30 | 91.22 | 87.00 | -9.36 | -9.71% | 87.00 | 92.15 | 239960 | 213510 | 5.70% |
| 2025-10-29 | 97.00 | 96.36 | -0.37 | -0.38% | 95.06 | 97.30 | 77580 | 74484 | 1.84% |
| 2025-10-28 | 97.31 | 96.73 | -1.20 | -1.23% | 95.70 | 98.80 | 73457 | 71361 | 1.74% |
| 2025-10-27 | 101.00 | 97.93 | -0.73 | -0.74% | 95.88 | 101.00 | 99431 | 97541 | 2.36% |
| 2025-10-24 | 96.89 | 98.66 | 2.91 | 3.04% | 95.74 | 98.99 | 80455 | 78613 | 1.91% |
| 2025-10-23 | 93.99 | 95.75 | 1.41 | 1.49% | 92.83 | 96.11 | 53594 | 50582 | 1.27% |
| 2025-10-22 | 95.08 | 94.34 | -1.71 | -1.78% | 93.27 | 95.90 | 60474 | 57223 | 1.44% |
| 2025-10-21 | 92.61 | 96.05 | 4.35 | 4.74% | 92.00 | 96.50 | 90271 | 85630 | 2.14% |
| 2025-10-20 | 94.71 | 91.70 | -1.35 | -1.45% | 91.21 | 96.09 | 83202 | 77562 | 1.98% |
| 2025-10-17 | 98.00 | 93.05 | -5.45 | -5.53% | 92.88 | 98.43 | 97027 | 91902 | 2.30% |
| 2025-10-16 | 101.24 | 98.50 | -3.10 | -3.05% | 97.92 | 101.54 | 84616 | 84335 | 2.01% |
| 2025-10-15 | 101.50 | 101.60 | 0.10 | 0.10% | 100.00 | 103.87 | 78046 | 79126 | 1.85% |
| 2025-10-14 | 106.17 | 101.50 | -4.15 | -3.93% | 100.91 | 109.23 | 127692 | 134506 | 3.03% |
| 2025-10-13 | 102.39 | 105.65 | -1.75 | -1.63% | 102.06 | 106.73 | 102777 | 107985 | 2.44% |
| 2025-10-10 | 111.05 | 107.40 | -5.34 | -4.74% | 106.00 | 112.99 | 142955 | 155758 | 3.39% |
| 2025-10-09 | 111.00 | 112.74 | 1.56 | 1.40% | 108.81 | 118.38 | 152519 | 172525 | 3.62% |
| 2025-09-30 | 105.61 | 111.18 | 5.69 | 5.39% | 105.61 | 112.85 | 124713 | 137053 | 2.96% |
| 2025-09-29 | 107.00 | 105.49 | -1.51 | -1.41% | 102.22 | 108.39 | 111294 | 116625 | 2.64% |
| 2025-09-26 | 103.30 | 107.00 | 3.00 | 2.88% | 103.03 | 111.74 | 133897 | 145385 | 3.18% |
| 2025-09-25 | 104.18 | 104.00 | -0.18 | -0.17% | 103.03 | 106.00 | 112041 | 117111 | 2.66% |
| 2025-09-24 | 99.84 | 104.18 | 3.34 | 3.31% | 98.50 | 105.20 | 166210 | 171049 | 3.95% |
| 2025-09-23 | 99.62 | 100.84 | 1.24 | 1.24% | 96.09 | 101.15 | 147561 | 145285 | 3.50% |
| 2025-09-22 | 92.10 | 99.60 | 8.60 | 9.45% | 92.10 | 101.18 | 191915 | 187446 | 4.56% |
| 2025-09-19 | 93.10 | 91.00 | -2.10 | -2.26% | 91.00 | 94.96 | 110498 | 102316 | 2.62% |
| 2025-09-18 | 95.60 | 93.10 | -2.29 | -2.40% | 91.65 | 97.80 | 135330 | 129040 | 3.21% |
| 2025-09-17 | 95.85 | 95.39 | -0.65 | -0.68% | 93.69 | 96.25 | 96058 | 91312 | 2.28% |
| 2025-09-16 | 97.90 | 96.04 | 0.91 | 0.96% | 94.66 | 98.99 | 120475 | 116012 | 2.86% |
| 2025-09-15 | 95.24 | 95.13 | 0.84 | 0.89% | 93.40 | 97.91 | 120173 | 114975 | 2.85% |
| 2025-09-12 | 95.17 | 94.29 | -1.51 | -1.58% | 93.46 | 96.13 | 125673 | 119075 | 2.98% |
| 2025-09-11 | 92.59 | 95.80 | 3.01 | 3.24% | 92.00 | 95.88 | 125962 | 118767 | 2.99% |
| 2025-09-10 | 90.26 | 92.79 | 3.17 | 3.54% | 89.66 | 95.24 | 125720 | 116509 | 2.99% |
| 2025-09-09 | 89.80 | 89.62 | -1.03 | -1.14% | 88.68 | 90.70 | 71211 | 63845 | 1.69% |
| 2025-09-08 | 91.00 | 90.65 | -0.03 | -0.03% | 88.33 | 91.19 | 97679 | 87760 | 2.32% |