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 | 75.12 | 72.16 | -2.71 | -3.62% | 71.01 | 75.49 | 42494 | 30766 | 5.02% |
| 2025-12-15 | 76.00 | 74.87 | -0.46 | -0.61% | 74.11 | 78.59 | 46298 | 35178 | 5.47% |
| 2025-12-12 | 79.00 | 75.33 | -3.57 | -4.52% | 74.00 | 79.63 | 53977 | 40940 | 6.38% |
| 2025-12-11 | 80.99 | 78.90 | -1.60 | -1.99% | 78.21 | 81.84 | 50204 | 40024 | 5.93% |
| 2025-12-10 | 81.98 | 80.50 | -0.83 | -1.02% | 79.85 | 84.44 | 59445 | 48626 | 7.03% |
| 2025-12-09 | 80.61 | 81.33 | 0.72 | 0.89% | 77.01 | 82.33 | 53379 | 43011 | 6.31% |
| 2025-12-08 | 78.18 | 80.61 | 2.13 | 2.71% | 76.72 | 82.00 | 53420 | 42499 | 6.31% |
| 2025-12-05 | 78.79 | 78.48 | -1.00 | -1.26% | 76.40 | 79.97 | 52771 | 41274 | 6.24% |
| 2025-12-04 | 78.93 | 79.48 | -1.89 | -2.32% | 78.93 | 82.18 | 50314 | 40391 | 5.95% |
| 2025-12-03 | 86.70 | 81.37 | -3.42 | -4.03% | 80.20 | 88.47 | 86663 | 72423 | 10.24% |
| 2025-12-02 | 87.00 | 84.79 | 1.13 | 1.35% | 82.00 | 89.30 | 130460 | 112239 | 15.42% |
| 2025-12-01 | 90.00 | 83.66 | -7.89 | -8.62% | 82.50 | 91.56 | 140304 | 121031 | 16.59% |
| 2025-11-28 | 78.34 | 91.55 | 13.22 | 16.88% | 77.30 | 94.00 | 159896 | 141206 | 18.90% |
| 2025-11-27 | 75.02 | 78.33 | 3.23 | 4.30% | 74.63 | 79.87 | 80647 | 62817 | 9.53% |
| 2025-11-26 | 78.79 | 75.10 | -3.36 | -4.28% | 74.80 | 78.79 | 48463 | 36943 | 5.73% |
| 2025-11-25 | 79.00 | 78.46 | 1.99 | 2.60% | 76.77 | 81.97 | 53182 | 41794 | 6.29% |
| 2025-11-24 | 79.09 | 76.47 | -2.51 | -3.18% | 75.10 | 79.28 | 59461 | 45471 | 7.03% |
| 2025-11-21 | 83.33 | 78.98 | -9.52 | -10.76% | 77.99 | 88.11 | 97655 | 79259 | 11.54% |
| 2025-11-20 | 91.80 | 88.50 | -2.52 | -2.77% | 88.37 | 95.87 | 71971 | 65796 | 8.51% |
| 2025-11-19 | 90.98 | 91.02 | 1.13 | 1.26% | 90.02 | 93.60 | 84475 | 77635 | 9.99% |
| 2025-11-18 | 100.76 | 89.89 | -10.55 | -10.50% | 87.78 | 101.80 | 144384 | 132947 | 17.07% |
| 2025-11-17 | 100.40 | 100.44 | 0.04 | 0.04% | 97.56 | 105.77 | 105409 | 106531 | 12.46% |
| 2025-11-14 | 102.00 | 100.40 | -4.25 | -4.06% | 99.68 | 105.00 | 92637 | 93800 | 10.95% |
| 2025-11-13 | 89.27 | 104.65 | 15.83 | 17.82% | 89.27 | 106.20 | 155922 | 156608 | 18.43% |
| 2025-11-12 | 89.50 | 88.82 | -1.05 | -1.17% | 85.01 | 90.48 | 92555 | 81520 | 10.94% |
| 2025-11-11 | 90.72 | 89.87 | -0.90 | -0.99% | 88.00 | 93.80 | 112129 | 101759 | 13.25% |
| 2025-11-10 | 94.00 | 90.77 | -0.74 | -0.81% | 90.00 | 98.93 | 178753 | 168041 | 21.13% |
| 2025-11-07 | 81.36 | 91.51 | 12.13 | 15.28% | 77.90 | 95.26 | 194503 | 172657 | 22.99% |
| 2025-11-06 | 79.60 | 79.38 | 1.92 | 2.48% | 78.00 | 83.28 | 76232 | 60952 | 9.01% |
| 2025-11-05 | 71.40 | 77.46 | 5.16 | 7.14% | 70.11 | 79.78 | 97063 | 73561 | 11.47% |
| 2025-11-04 | 77.80 | 72.30 | -5.72 | -7.33% | 71.50 | 78.23 | 74422 | 54713 | 8.80% |
| 2025-11-03 | 76.90 | 78.02 | 0.18 | 0.23% | 74.74 | 79.22 | 53675 | 41179 | 6.34% |
| 2025-10-31 | 73.88 | 77.84 | 2.26 | 2.99% | 73.61 | 81.50 | 116978 | 91982 | 13.83% |
| 2025-10-30 | 67.91 | 75.58 | 7.45 | 10.93% | 67.88 | 77.29 | 98521 | 71753 | 11.65% |
| 2025-10-29 | 66.00 | 68.13 | 1.75 | 2.64% | 65.02 | 69.76 | 54228 | 36365 | 6.41% |
| 2025-10-28 | 63.00 | 66.38 | 3.32 | 5.26% | 62.90 | 67.98 | 76216 | 50043 | 9.01% |
| 2025-10-27 | 60.31 | 63.06 | 3.89 | 6.57% | 60.31 | 64.80 | 77719 | 48856 | 9.19% |
| 2025-10-24 | 58.50 | 59.17 | 1.02 | 1.75% | 58.28 | 59.50 | 35521 | 20962 | 4.20% |
| 2025-10-23 | 57.30 | 58.15 | 0.50 | 0.87% | 55.91 | 58.30 | 34513 | 19722 | 4.08% |
| 2025-10-22 | 58.50 | 57.65 | -0.85 | -1.45% | 56.65 | 58.50 | 28511 | 16353 | 3.37% |
| 2025-10-21 | 59.31 | 58.50 | -0.18 | -0.31% | 58.01 | 59.50 | 28832 | 16931 | 3.41% |
| 2025-10-20 | 59.58 | 58.68 | 0.15 | 0.26% | 58.30 | 60.46 | 28642 | 17010 | 3.39% |
| 2025-10-17 | 61.00 | 58.53 | -2.57 | -4.21% | 58.40 | 63.15 | 43595 | 26299 | 5.15% |
| 2025-10-16 | 62.19 | 61.10 | -1.19 | -1.91% | 60.22 | 63.17 | 45022 | 27657 | 5.32% |
| 2025-10-15 | 63.00 | 62.29 | -0.47 | -0.75% | 61.81 | 64.09 | 38148 | 23840 | 4.51% |
| 2025-10-14 | 66.16 | 62.76 | -2.07 | -3.19% | 62.65 | 66.96 | 49095 | 31468 | 5.80% |
| 2025-10-13 | 59.50 | 64.83 | 2.48 | 3.98% | 59.44 | 66.12 | 95086 | 60288 | 11.24% |
| 2025-10-10 | 66.29 | 62.35 | -4.27 | -6.41% | 62.02 | 67.28 | 82163 | 52209 | 9.71% |
| 2025-10-09 | 70.16 | 66.62 | -2.17 | -3.15% | 65.56 | 72.80 | 117280 | 79610 | 13.86% |
| 2025-09-30 | 66.00 | 68.79 | 3.15 | 4.80% | 65.78 | 70.77 | 158255 | 109487 | 18.71% |
| 2025-09-29 | 58.01 | 65.64 | 10.94 | 20.00% | 57.24 | 65.64 | 79061 | 50225 | 9.35% |
| 2025-09-26 | 50.97 | 54.70 | 3.30 | 6.42% | 50.78 | 55.80 | 100579 | 55154 | 11.89% |
| 2025-09-25 | 50.99 | 51.40 | 0.61 | 1.20% | 50.87 | 52.42 | 44115 | 22819 | 5.21% |
| 2025-09-24 | 49.18 | 50.79 | 1.41 | 2.86% | 48.82 | 51.28 | 37306 | 18713 | 4.41% |
| 2025-09-23 | 50.75 | 49.38 | -1.37 | -2.70% | 48.25 | 51.00 | 41899 | 20680 | 4.95% |
| 2025-09-22 | 50.33 | 50.75 | 0.78 | 1.56% | 50.33 | 52.81 | 55888 | 28893 | 6.61% |
| 2025-09-19 | 49.18 | 49.97 | 0.31 | 0.62% | 49.18 | 51.28 | 43968 | 22129 | 5.20% |
| 2025-09-18 | 51.25 | 49.66 | -1.66 | -3.23% | 49.01 | 51.50 | 52854 | 26608 | 6.25% |
| 2025-09-17 | 51.00 | 51.32 | 0.01 | 0.02% | 50.45 | 52.50 | 45826 | 23590 | 5.42% |
| 2025-09-16 | 53.00 | 51.31 | -1.73 | -3.26% | 50.51 | 53.20 | 60560 | 31199 | 7.16% |
| 2025-09-15 | 49.44 | 53.04 | 3.59 | 7.26% | 49.44 | 56.80 | 96901 | 52074 | 11.45% |
| 2025-09-12 | 49.50 | 49.45 | -0.50 | -1.00% | 48.66 | 50.10 | 40973 | 20212 | 4.84% |
| 2025-09-11 | 49.00 | 49.95 | 0.75 | 1.52% | 48.58 | 50.16 | 33266 | 16446 | 3.93% |
| 2025-09-10 | 50.80 | 49.20 | -2.75 | -5.29% | 48.90 | 50.81 | 64744 | 32158 | 7.65% |
| 2025-09-09 | 51.49 | 51.95 | -0.33 | -0.63% | 51.49 | 53.55 | 49677 | 26110 | 5.87% |
| 2025-09-08 | 52.80 | 52.28 | 1.15 | 2.25% | 50.23 | 52.97 | 61062 | 31416 | 7.22% |