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 | 98.18 | 95.56 | -2.01 | -2.06% | 95.07 | 99.98 | 249310 | 242153 | 5.43% |
| 2025-12-15 | 102.98 | 97.57 | -11.43 | -10.49% | 97.57 | 103.90 | 369428 | 370066 | 8.05% |
| 2025-12-12 | 96.92 | 109.00 | 11.20 | 11.45% | 93.50 | 111.11 | 561624 | 576060 | 12.24% |
| 2025-12-11 | 96.62 | 97.80 | 1.70 | 1.77% | 95.03 | 103.90 | 345952 | 346738 | 7.54% |
| 2025-12-10 | 93.26 | 96.10 | 2.00 | 2.13% | 92.77 | 97.40 | 288866 | 274502 | 6.30% |
| 2025-12-09 | 93.00 | 94.10 | 0.74 | 0.79% | 91.86 | 97.68 | 339896 | 320971 | 7.41% |
| 2025-12-08 | 86.27 | 93.36 | 7.16 | 8.31% | 86.22 | 94.50 | 355463 | 325866 | 7.75% |
| 2025-12-05 | 80.35 | 86.20 | 5.73 | 7.12% | 80.18 | 91.20 | 433416 | 372317 | 9.45% |
| 2025-12-04 | 79.00 | 80.47 | -0.01 | -0.01% | 77.29 | 81.72 | 239966 | 191288 | 5.23% |
| 2025-12-03 | 77.44 | 80.48 | 3.48 | 4.52% | 76.82 | 83.00 | 323833 | 259294 | 7.06% |
| 2025-12-02 | 77.40 | 77.00 | -1.59 | -2.02% | 75.88 | 79.60 | 169634 | 131286 | 3.70% |
| 2025-12-01 | 77.53 | 78.59 | 2.39 | 3.14% | 76.30 | 81.53 | 246832 | 195149 | 5.38% |
| 2025-11-28 | 78.13 | 76.20 | -1.35 | -1.74% | 76.00 | 78.90 | 209842 | 161730 | 4.57% |
| 2025-11-27 | 77.70 | 77.55 | -1.13 | -1.44% | 77.42 | 82.00 | 273417 | 217383 | 5.96% |
| 2025-11-26 | 74.03 | 78.68 | 3.06 | 4.05% | 73.84 | 82.63 | 383320 | 300839 | 8.35% |
| 2025-11-25 | 71.39 | 75.62 | 6.68 | 9.69% | 71.39 | 79.49 | 386839 | 292306 | 8.43% |
| 2025-11-24 | 72.51 | 68.94 | -2.33 | -3.27% | 67.05 | 72.60 | 253130 | 175039 | 5.52% |
| 2025-11-21 | 74.80 | 71.27 | -7.23 | -9.21% | 71.27 | 75.55 | 255126 | 187184 | 5.56% |
| 2025-11-20 | 83.00 | 78.50 | -1.30 | -1.63% | 75.88 | 83.99 | 270418 | 212731 | 5.89% |
| 2025-11-19 | 79.98 | 79.80 | -0.55 | -0.68% | 78.62 | 84.18 | 259259 | 211523 | 5.65% |
| 2025-11-18 | 76.85 | 80.35 | 2.17 | 2.78% | 76.40 | 82.58 | 254303 | 202719 | 5.54% |
| 2025-11-17 | 78.84 | 78.18 | -0.12 | -0.15% | 75.30 | 80.34 | 211944 | 164024 | 4.62% |
| 2025-11-14 | 78.28 | 78.30 | -3.45 | -4.22% | 76.00 | 81.39 | 229785 | 180557 | 5.01% |
| 2025-11-13 | 84.61 | 81.75 | -2.86 | -3.38% | 79.50 | 86.00 | 339583 | 279217 | 7.40% |
| 2025-11-12 | 81.31 | 84.61 | 1.81 | 2.19% | 78.72 | 86.19 | 401283 | 329646 | 8.75% |
| 2025-11-11 | 81.20 | 82.80 | 5.47 | 7.07% | 81.20 | 92.50 | 584245 | 505481 | 12.73% |
| 2025-11-10 | 72.98 | 77.33 | 3.38 | 4.57% | 68.72 | 77.85 | 366750 | 264134 | 7.99% |
| 2025-11-07 | 72.07 | 73.95 | -0.15 | -0.20% | 71.90 | 76.69 | 315141 | 233521 | 6.87% |
| 2025-11-06 | 67.20 | 74.10 | 8.00 | 12.10% | 67.20 | 74.55 | 441951 | 318885 | 9.63% |
| 2025-11-05 | 64.58 | 66.10 | -1.51 | -2.23% | 63.48 | 66.93 | 257722 | 166674 | 5.62% |
| 2025-11-04 | 66.72 | 67.61 | 1.01 | 1.52% | 66.02 | 69.50 | 249008 | 169345 | 5.43% |
| 2025-11-03 | 67.42 | 66.60 | -1.88 | -2.75% | 64.38 | 68.00 | 220005 | 145070 | 4.80% |
| 2025-10-31 | 68.66 | 68.48 | -1.58 | -2.26% | 66.70 | 70.64 | 207256 | 142592 | 4.52% |
| 2025-10-30 | 73.00 | 70.06 | -4.21 | -5.67% | 69.71 | 75.21 | 281247 | 201252 | 6.13% |
| 2025-10-29 | 79.00 | 74.27 | -2.42 | -3.16% | 73.26 | 79.50 | 305379 | 230001 | 6.66% |
| 2025-10-28 | 75.00 | 76.69 | 0.74 | 0.97% | 74.56 | 78.16 | 341168 | 260597 | 7.44% |
| 2025-10-27 | 71.45 | 75.95 | 8.10 | 11.94% | 71.36 | 78.48 | 509828 | 388456 | 11.11% |
| 2025-10-24 | 66.45 | 67.85 | 2.07 | 3.15% | 63.06 | 68.53 | 324028 | 213889 | 7.06% |
| 2025-10-23 | 68.43 | 65.78 | -3.30 | -4.78% | 63.90 | 68.72 | 266582 | 174490 | 5.81% |
| 2025-10-22 | 67.50 | 69.08 | 1.37 | 2.02% | 67.00 | 71.38 | 390875 | 271540 | 8.52% |
| 2025-10-21 | 58.93 | 67.71 | 8.83 | 15.00% | 58.00 | 68.00 | 434065 | 276795 | 9.46% |
| 2025-10-20 | 55.35 | 58.88 | 4.44 | 8.16% | 55.33 | 61.16 | 426333 | 249631 | 9.29% |
| 2025-10-17 | 57.21 | 54.44 | -12.42 | -18.58% | 53.88 | 59.48 | 504135 | 283858 | 10.99% |
| 2025-10-16 | 65.30 | 66.86 | 1.33 | 2.03% | 65.01 | 69.07 | 223657 | 150939 | 4.87% |
| 2025-10-15 | 64.50 | 65.53 | 1.63 | 2.55% | 63.38 | 65.86 | 203472 | 131381 | 4.43% |
| 2025-10-14 | 69.17 | 63.90 | -3.78 | -5.59% | 63.46 | 69.48 | 179574 | 118736 | 3.91% |
| 2025-10-13 | 63.00 | 67.68 | -0.05 | -0.07% | 62.97 | 67.76 | 163024 | 107540 | 3.55% |
| 2025-10-10 | 70.30 | 67.73 | -3.17 | -4.47% | 67.40 | 71.19 | 188982 | 130653 | 4.12% |
| 2025-10-09 | 71.31 | 70.90 | -0.40 | -0.56% | 70.66 | 73.45 | 185122 | 132982 | 4.03% |
| 2025-09-30 | 72.66 | 71.30 | -0.55 | -0.77% | 70.50 | 75.00 | 228536 | 165334 | 4.98% |
| 2025-09-29 | 69.50 | 71.85 | 1.05 | 1.48% | 69.10 | 72.33 | 176985 | 126074 | 3.86% |
| 2025-09-26 | 71.71 | 70.80 | -1.66 | -2.29% | 70.50 | 74.25 | 205426 | 148016 | 4.48% |
| 2025-09-25 | 72.30 | 72.46 | -0.60 | -0.82% | 71.79 | 75.40 | 218460 | 160548 | 4.76% |
| 2025-09-24 | 73.00 | 73.06 | -2.45 | -3.24% | 70.20 | 75.17 | 251856 | 182469 | 5.49% |
| 2025-09-23 | 79.54 | 75.51 | -2.51 | -3.22% | 73.00 | 81.07 | 301677 | 231432 | 6.58% |
| 2025-09-22 | 76.77 | 78.02 | 1.47 | 1.92% | 72.30 | 79.50 | 349465 | 268283 | 7.62% |
| 2025-09-19 | 75.68 | 76.55 | 2.35 | 3.17% | 72.92 | 79.62 | 399132 | 302979 | 8.70% |
| 2025-09-18 | 72.00 | 74.20 | 1.50 | 2.06% | 71.03 | 76.20 | 392927 | 291419 | 8.56% |
| 2025-09-17 | 68.33 | 72.70 | 4.11 | 5.99% | 67.80 | 74.10 | 397584 | 284130 | 8.67% |
| 2025-09-16 | 70.86 | 68.59 | -2.26 | -3.19% | 66.88 | 71.85 | 380039 | 260408 | 8.28% |
| 2025-09-15 | 72.80 | 70.85 | -2.55 | -3.47% | 70.43 | 72.85 | 261055 | 186702 | 5.69% |
| 2025-09-12 | 75.46 | 73.40 | -4.59 | -5.89% | 72.59 | 75.65 | 357893 | 265256 | 7.80% |
| 2025-09-11 | 72.72 | 77.99 | 6.89 | 9.69% | 71.72 | 79.20 | 440539 | 333170 | 9.60% |
| 2025-09-10 | 72.71 | 71.10 | 0.50 | 0.71% | 69.73 | 73.55 | 286556 | 205917 | 6.25% |
| 2025-09-09 | 73.30 | 70.60 | -2.80 | -3.81% | 70.04 | 75.00 | 219217 | 158413 | 4.78% |
| 2025-09-08 | 74.96 | 73.40 | -2.60 | -3.42% | 70.50 | 74.96 | 310007 | 224301 | 6.76% |