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 | 73.40 | 72.49 | -1.81 | -2.44% | 71.41 | 73.91 | 7446 | 5387 | 0.97% |
| 2025-12-15 | 76.50 | 74.30 | -1.57 | -2.07% | 73.30 | 76.60 | 9418 | 7025 | 1.23% |
| 2025-12-12 | 74.80 | 75.87 | 0.87 | 1.16% | 73.01 | 76.49 | 10403 | 7824 | 1.35% |
| 2025-12-11 | 75.99 | 75.00 | -0.48 | -0.64% | 74.57 | 76.50 | 8660 | 6538 | 1.13% |
| 2025-12-10 | 77.00 | 75.48 | -1.18 | -1.54% | 74.89 | 77.00 | 8658 | 6532 | 1.13% |
| 2025-12-09 | 78.36 | 76.66 | -1.68 | -2.14% | 76.14 | 78.97 | 10749 | 8295 | 1.40% |
| 2025-12-08 | 76.90 | 78.34 | 1.94 | 2.54% | 76.68 | 78.39 | 10347 | 8049 | 1.35% |
| 2025-12-05 | 77.34 | 76.40 | -0.94 | -1.22% | 75.97 | 77.34 | 8012 | 6129 | 1.04% |
| 2025-12-04 | 79.00 | 77.34 | -1.66 | -2.10% | 76.18 | 79.00 | 10094 | 7768 | 1.31% |
| 2025-12-03 | 78.41 | 79.00 | 1.03 | 1.32% | 77.32 | 79.93 | 15328 | 12079 | 1.99% |
| 2025-12-02 | 79.68 | 77.97 | -1.00 | -1.27% | 76.98 | 79.68 | 11898 | 9267 | 1.55% |
| 2025-12-01 | 82.99 | 78.97 | -3.83 | -4.63% | 78.12 | 82.99 | 20235 | 16157 | 2.63% |
| 2025-11-28 | 81.77 | 82.80 | 1.03 | 1.26% | 81.50 | 83.71 | 16125 | 13305 | 2.10% |
| 2025-11-27 | 79.30 | 81.77 | 2.63 | 3.32% | 79.11 | 83.61 | 21449 | 17633 | 2.79% |
| 2025-11-26 | 80.11 | 79.14 | -1.46 | -1.81% | 79.03 | 81.76 | 16817 | 13481 | 2.19% |
| 2025-11-25 | 76.30 | 80.60 | 3.60 | 4.68% | 76.30 | 81.82 | 21262 | 17098 | 2.77% |
| 2025-11-24 | 76.50 | 77.00 | 2.50 | 3.36% | 74.68 | 77.42 | 19923 | 15200 | 2.59% |
| 2025-11-21 | 78.28 | 74.50 | -10.01 | -11.84% | 74.36 | 82.00 | 36914 | 28628 | 4.80% |
| 2025-11-20 | 88.27 | 84.51 | -3.49 | -3.97% | 84.45 | 88.94 | 22558 | 19457 | 2.94% |
| 2025-11-19 | 91.46 | 88.00 | -2.59 | -2.86% | 86.03 | 93.28 | 25100 | 22497 | 3.27% |
| 2025-11-18 | 95.60 | 90.59 | -4.75 | -4.98% | 89.21 | 95.60 | 34690 | 31669 | 4.51% |
| 2025-11-17 | 98.91 | 95.34 | -1.33 | -1.38% | 93.20 | 101.00 | 39886 | 38419 | 5.19% |
| 2025-11-14 | 91.00 | 96.67 | -5.98 | -5.83% | 91.00 | 102.18 | 46762 | 45434 | 6.08% |
| 2025-11-13 | 98.72 | 102.65 | 7.29 | 7.64% | 92.00 | 107.50 | 66739 | 66019 | 8.68% |
| 2025-11-12 | 95.37 | 95.36 | -0.01 | -0.01% | 91.30 | 98.77 | 49451 | 47254 | 6.43% |
| 2025-11-11 | 88.66 | 95.37 | 7.05 | 7.98% | 88.62 | 96.68 | 53537 | 50412 | 6.97% |
| 2025-11-10 | 84.71 | 88.32 | 4.47 | 5.33% | 82.29 | 88.50 | 44022 | 37666 | 5.73% |
| 2025-11-07 | 79.50 | 83.85 | 3.97 | 4.97% | 77.51 | 83.92 | 32855 | 26681 | 4.27% |
| 2025-11-06 | 78.40 | 79.88 | 1.50 | 1.91% | 76.60 | 80.64 | 18946 | 14963 | 2.47% |
| 2025-11-05 | 77.02 | 78.38 | 0.98 | 1.27% | 75.00 | 78.47 | 17715 | 13650 | 2.31% |
| 2025-11-04 | 81.46 | 77.40 | -4.02 | -4.94% | 77.19 | 81.85 | 19750 | 15549 | 2.57% |
| 2025-11-03 | 78.40 | 81.42 | 4.34 | 5.63% | 76.61 | 83.21 | 31338 | 25359 | 4.08% |
| 2025-10-31 | 73.83 | 77.08 | 3.27 | 4.43% | 73.83 | 79.86 | 32429 | 25152 | 4.22% |
| 2025-10-30 | 76.54 | 73.81 | -3.39 | -4.39% | 73.30 | 77.15 | 24078 | 18056 | 3.13% |
| 2025-10-29 | 78.15 | 77.20 | -1.36 | -1.73% | 75.78 | 78.79 | 16429 | 12624 | 2.14% |
| 2025-10-28 | 79.08 | 78.56 | -0.56 | -0.71% | 78.30 | 79.94 | 11751 | 9277 | 1.53% |
| 2025-10-27 | 78.83 | 79.12 | 0.68 | 0.87% | 78.50 | 82.05 | 18389 | 14759 | 2.39% |
| 2025-10-24 | 76.90 | 78.44 | 1.60 | 2.08% | 76.90 | 78.79 | 11764 | 9199 | 1.53% |
| 2025-10-23 | 78.21 | 76.84 | -0.84 | -1.08% | 75.80 | 78.21 | 9002 | 6916 | 1.17% |
| 2025-10-22 | 79.50 | 77.68 | -1.82 | -2.29% | 77.60 | 80.80 | 11464 | 9048 | 1.49% |
| 2025-10-21 | 78.61 | 79.50 | 0.95 | 1.21% | 77.45 | 79.83 | 17942 | 14034 | 2.33% |
| 2025-10-20 | 78.04 | 78.55 | 0.59 | 0.76% | 76.47 | 80.00 | 13335 | 10409 | 1.74% |
| 2025-10-17 | 81.47 | 77.96 | -3.51 | -4.31% | 77.81 | 81.97 | 13971 | 11113 | 1.82% |
| 2025-10-16 | 84.29 | 81.47 | -2.53 | -3.01% | 80.91 | 86.44 | 20232 | 16936 | 2.63% |
| 2025-10-15 | 81.57 | 84.00 | 2.43 | 2.98% | 79.76 | 84.99 | 23304 | 19302 | 3.03% |
| 2025-10-14 | 79.30 | 81.57 | 2.29 | 2.89% | 79.30 | 83.67 | 35763 | 29387 | 4.65% |
| 2025-10-13 | 75.00 | 79.28 | 0.67 | 0.85% | 72.30 | 79.28 | 23938 | 18469 | 3.11% |
| 2025-10-10 | 78.60 | 78.61 | 0.02 | 0.03% | 75.89 | 79.49 | 18495 | 14333 | 2.41% |
| 2025-10-09 | 79.89 | 78.59 | 0.71 | 0.91% | 77.88 | 82.48 | 25827 | 20629 | 3.36% |
| 2025-09-30 | 81.36 | 77.88 | -3.62 | -4.44% | 77.39 | 81.98 | 40786 | 32181 | 5.31% |
| 2025-09-29 | 83.18 | 81.50 | -2.10 | -2.51% | 81.00 | 83.50 | 19326 | 15872 | 2.51% |
| 2025-09-26 | 86.01 | 83.60 | -2.31 | -2.69% | 83.29 | 90.00 | 27243 | 23582 | 3.54% |
| 2025-09-25 | 84.98 | 85.91 | 0.52 | 0.61% | 84.98 | 88.28 | 18012 | 15621 | 2.34% |
| 2025-09-24 | 88.00 | 85.39 | -2.18 | -2.49% | 84.78 | 88.43 | 28350 | 24291 | 3.69% |
| 2025-09-23 | 89.09 | 87.57 | -2.00 | -2.23% | 85.79 | 91.67 | 26896 | 23642 | 3.50% |
| 2025-09-22 | 88.63 | 89.57 | -0.83 | -0.92% | 87.00 | 92.92 | 28096 | 25435 | 3.66% |
| 2025-09-19 | 90.30 | 90.40 | 1.11 | 1.24% | 89.31 | 91.74 | 20660 | 18649 | 2.69% |
| 2025-09-18 | 99.98 | 89.29 | -8.75 | -8.92% | 89.00 | 100.48 | 50390 | 47840 | 6.56% |
| 2025-09-17 | 95.53 | 98.04 | 5.31 | 5.73% | 92.64 | 99.18 | 35687 | 34339 | 4.64% |
| 2025-09-16 | 90.63 | 92.73 | 2.36 | 2.61% | 88.48 | 93.12 | 38249 | 34869 | 4.98% |
| 2025-09-15 | 99.80 | 90.37 | -9.93 | -9.90% | 88.90 | 99.80 | 55883 | 51992 | 7.27% |
| 2025-09-12 | 109.00 | 100.30 | -10.28 | -9.30% | 99.95 | 109.00 | 42894 | 43770 | 5.58% |
| 2025-09-11 | 100.00 | 110.58 | 10.58 | 10.58% | 99.11 | 110.70 | 35351 | 37289 | 4.60% |
| 2025-09-10 | 107.95 | 100.00 | -7.10 | -6.63% | 98.58 | 107.95 | 38894 | 39625 | 5.06% |
| 2025-09-09 | 108.99 | 107.10 | 0.12 | 0.11% | 105.55 | 112.66 | 24737 | 26829 | 3.22% |
| 2025-09-08 | 103.71 | 106.98 | 2.02 | 1.92% | 100.25 | 107.54 | 32474 | 33722 | 4.23% |