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 | 85.15 | 83.30 | -1.85 | -2.17% | 82.96 | 85.50 | 20260 | 17022 | 0.50% |
| 2025-12-15 | 84.01 | 85.15 | 1.14 | 1.36% | 83.60 | 85.35 | 20652 | 17559 | 0.51% |
| 2025-12-12 | 84.01 | 84.01 | 0.05 | 0.06% | 82.95 | 84.80 | 13833 | 11661 | 0.34% |
| 2025-12-11 | 83.62 | 83.96 | 0.42 | 0.50% | 83.21 | 84.38 | 11540 | 9687 | 0.28% |
| 2025-12-10 | 83.49 | 83.54 | -0.09 | -0.11% | 82.55 | 83.96 | 10740 | 8947 | 0.26% |
| 2025-12-09 | 83.31 | 83.63 | 0.45 | 0.54% | 82.47 | 84.13 | 12845 | 10705 | 0.31% |
| 2025-12-08 | 81.94 | 83.18 | 1.61 | 1.97% | 81.94 | 84.10 | 21740 | 18143 | 0.53% |
| 2025-12-05 | 81.96 | 81.57 | -0.21 | -0.26% | 80.33 | 82.49 | 14218 | 11558 | 0.35% |
| 2025-12-04 | 82.69 | 81.78 | -0.84 | -1.02% | 81.60 | 82.91 | 11598 | 9527 | 0.28% |
| 2025-12-03 | 80.20 | 82.62 | 2.29 | 2.85% | 80.18 | 83.00 | 22647 | 18644 | 0.55% |
| 2025-12-02 | 80.00 | 80.33 | 0.33 | 0.41% | 79.33 | 80.84 | 11485 | 9225 | 0.28% |
| 2025-12-01 | 77.50 | 80.00 | 2.19 | 2.81% | 77.04 | 80.40 | 20971 | 16716 | 0.51% |
| 2025-11-28 | 76.99 | 77.81 | 1.13 | 1.47% | 76.41 | 77.99 | 9646 | 7463 | 0.24% |
| 2025-11-27 | 76.00 | 76.68 | 0.26 | 0.34% | 75.50 | 77.70 | 11899 | 9127 | 0.29% |
| 2025-11-26 | 78.18 | 76.42 | -1.41 | -1.81% | 75.12 | 78.64 | 19512 | 14932 | 0.48% |
| 2025-11-25 | 78.73 | 77.83 | -0.65 | -0.83% | 77.51 | 79.38 | 12879 | 10084 | 0.32% |
| 2025-11-24 | 78.11 | 78.48 | 0.12 | 0.15% | 77.00 | 79.01 | 14515 | 11341 | 0.36% |
| 2025-11-21 | 77.76 | 78.36 | 0.56 | 0.72% | 76.75 | 79.29 | 19107 | 14957 | 0.47% |
| 2025-11-20 | 77.78 | 77.80 | 0.02 | 0.03% | 77.40 | 78.63 | 12077 | 9447 | 0.30% |
| 2025-11-19 | 77.30 | 77.78 | 0.70 | 0.91% | 76.57 | 78.33 | 12123 | 9434 | 0.30% |
| 2025-11-18 | 76.15 | 77.08 | 0.93 | 1.22% | 75.40 | 77.12 | 10818 | 8257 | 0.27% |
| 2025-11-17 | 77.68 | 76.15 | -1.71 | -2.20% | 74.80 | 77.86 | 16426 | 12497 | 0.40% |
| 2025-11-14 | 77.58 | 77.86 | -0.01 | -0.01% | 77.30 | 79.05 | 13579 | 10647 | 0.33% |
| 2025-11-13 | 78.48 | 77.87 | -0.33 | -0.42% | 77.51 | 79.00 | 13128 | 10262 | 0.32% |
| 2025-11-12 | 76.14 | 78.20 | 2.06 | 2.71% | 75.51 | 79.58 | 25568 | 19922 | 0.63% |
| 2025-11-11 | 76.56 | 76.14 | -0.22 | -0.29% | 75.71 | 77.19 | 12042 | 9199 | 0.30% |
| 2025-11-10 | 73.15 | 76.36 | 3.28 | 4.49% | 73.15 | 76.69 | 31972 | 24313 | 0.78% |
| 2025-11-07 | 73.31 | 73.08 | -0.28 | -0.38% | 72.62 | 73.90 | 9464 | 6911 | 0.23% |
| 2025-11-06 | 73.70 | 73.36 | -0.64 | -0.86% | 73.00 | 74.28 | 10620 | 7793 | 0.26% |
| 2025-11-05 | 72.60 | 74.00 | 0.65 | 0.89% | 71.82 | 74.20 | 16862 | 12288 | 0.41% |
| 2025-11-04 | 74.94 | 73.35 | -2.04 | -2.71% | 72.52 | 75.33 | 22305 | 16323 | 0.55% |
| 2025-11-03 | 73.35 | 75.39 | 2.38 | 3.26% | 72.71 | 75.86 | 36815 | 27429 | 0.90% |
| 2025-10-31 | 70.81 | 73.01 | 2.20 | 3.11% | 70.81 | 73.63 | 26955 | 19463 | 0.66% |
| 2025-10-30 | 71.60 | 70.81 | -1.08 | -1.50% | 70.72 | 71.88 | 17235 | 12264 | 0.42% |
| 2025-10-29 | 70.94 | 71.89 | 0.88 | 1.24% | 70.52 | 73.17 | 21852 | 15683 | 0.54% |
| 2025-10-28 | 71.21 | 71.01 | 0.01 | 0.01% | 70.50 | 71.50 | 14914 | 10603 | 0.37% |
| 2025-10-27 | 72.12 | 71.00 | -0.69 | -0.96% | 70.78 | 72.69 | 32780 | 23374 | 0.81% |
| 2025-10-24 | 72.81 | 71.69 | -0.93 | -1.28% | 71.05 | 73.30 | 33573 | 24103 | 0.83% |
| 2025-10-23 | 74.00 | 72.62 | -4.69 | -6.07% | 70.81 | 74.90 | 60061 | 43762 | 1.48% |
| 2025-10-22 | 78.59 | 77.31 | -1.24 | -1.58% | 76.90 | 78.93 | 17509 | 13588 | 0.43% |
| 2025-10-21 | 77.81 | 78.55 | 0.74 | 0.95% | 77.50 | 78.99 | 15843 | 12389 | 0.39% |
| 2025-10-20 | 78.07 | 77.81 | 0.16 | 0.21% | 77.07 | 78.51 | 12933 | 10057 | 0.32% |
| 2025-10-17 | 78.98 | 77.65 | -1.20 | -1.52% | 77.42 | 79.39 | 15208 | 11885 | 0.37% |
| 2025-10-16 | 80.09 | 78.85 | -1.40 | -1.74% | 78.22 | 80.69 | 27654 | 21902 | 0.68% |
| 2025-10-15 | 81.36 | 80.25 | -0.67 | -0.83% | 79.71 | 82.27 | 24009 | 19334 | 0.59% |
| 2025-10-14 | 85.23 | 80.92 | -2.97 | -3.54% | 80.80 | 85.23 | 33577 | 27574 | 0.83% |
| 2025-10-13 | 81.00 | 83.89 | 2.37 | 2.91% | 80.50 | 89.65 | 70426 | 60281 | 1.73% |
| 2025-10-10 | 81.41 | 81.52 | 0.12 | 0.15% | 81.21 | 82.40 | 18783 | 15370 | 0.46% |
| 2025-10-09 | 84.37 | 81.40 | -2.65 | -3.15% | 81.11 | 86.20 | 35116 | 28880 | 0.86% |
| 2025-09-30 | 83.80 | 84.05 | 0.27 | 0.32% | 83.08 | 86.00 | 23198 | 19451 | 0.57% |
| 2025-09-29 | 82.26 | 83.78 | 1.75 | 2.13% | 81.10 | 84.26 | 27007 | 22365 | 0.66% |
| 2025-09-26 | 83.19 | 82.03 | -1.63 | -1.95% | 81.88 | 84.20 | 15475 | 12759 | 0.38% |
| 2025-09-25 | 81.09 | 83.66 | 2.27 | 2.79% | 81.05 | 84.40 | 33382 | 27662 | 0.82% |
| 2025-09-24 | 78.96 | 81.39 | 2.61 | 3.31% | 78.54 | 82.17 | 27622 | 22265 | 0.68% |
| 2025-09-23 | 79.46 | 78.78 | -0.44 | -0.56% | 77.30 | 79.47 | 21644 | 16899 | 0.53% |
| 2025-09-22 | 79.34 | 79.22 | 0.10 | 0.13% | 78.30 | 80.00 | 19627 | 15494 | 0.48% |
| 2025-09-19 | 79.90 | 79.12 | -0.41 | -0.52% | 78.50 | 79.99 | 18819 | 14898 | 0.46% |
| 2025-09-18 | 81.39 | 79.53 | -1.37 | -1.69% | 79.01 | 81.60 | 30844 | 24746 | 0.76% |
| 2025-09-17 | 81.39 | 80.90 | -0.49 | -0.60% | 80.70 | 82.19 | 21094 | 17113 | 0.52% |
| 2025-09-16 | 81.40 | 81.39 | -0.02 | -0.02% | 80.96 | 82.48 | 15605 | 12715 | 0.38% |
| 2025-09-15 | 82.35 | 81.41 | -0.29 | -0.35% | 81.13 | 83.26 | 19699 | 16180 | 0.48% |
| 2025-09-12 | 83.10 | 81.70 | -1.29 | -1.55% | 81.70 | 83.87 | 23038 | 18985 | 0.57% |
| 2025-09-11 | 80.90 | 82.99 | 1.12 | 1.37% | 80.80 | 83.66 | 25620 | 21135 | 0.63% |
| 2025-09-10 | 82.86 | 81.87 | -0.23 | -0.28% | 80.92 | 83.27 | 27193 | 22283 | 0.67% |
| 2025-09-09 | 84.00 | 82.10 | -1.97 | -2.34% | 81.73 | 84.43 | 20506 | 16991 | 0.50% |
| 2025-09-08 | 84.30 | 84.07 | -0.67 | -0.79% | 83.03 | 84.79 | 17432 | 14634 | 0.43% |