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 | 87.33 | 84.10 | -4.90 | -5.51% | 83.33 | 87.40 | 157068 | 133175 | 5.73% |
| 2025-12-15 | 90.01 | 89.00 | -1.01 | -1.12% | 87.20 | 92.66 | 186647 | 167637 | 6.80% |
| 2025-12-12 | 88.00 | 90.01 | 1.86 | 2.11% | 86.55 | 90.70 | 197525 | 175071 | 7.20% |
| 2025-12-11 | 87.20 | 88.15 | 2.67 | 3.12% | 86.26 | 89.70 | 159636 | 140964 | 5.82% |
| 2025-12-10 | 82.90 | 85.48 | 2.28 | 2.74% | 82.55 | 87.65 | 146262 | 124593 | 5.33% |
| 2025-12-09 | 82.77 | 83.20 | 0.01 | 0.01% | 82.03 | 85.50 | 103034 | 86190 | 3.76% |
| 2025-12-08 | 85.00 | 83.19 | 1.66 | 2.04% | 82.64 | 86.57 | 180763 | 152350 | 6.59% |
| 2025-12-05 | 73.90 | 81.53 | 7.85 | 10.65% | 73.68 | 83.00 | 218728 | 174604 | 7.97% |
| 2025-12-04 | 73.54 | 73.68 | 0.14 | 0.19% | 72.27 | 74.40 | 74132 | 54322 | 2.70% |
| 2025-12-03 | 76.63 | 73.54 | -3.06 | -3.99% | 72.00 | 77.18 | 124221 | 93063 | 4.53% |
| 2025-12-02 | 75.84 | 76.60 | 0.57 | 0.75% | 75.01 | 78.18 | 96062 | 73662 | 3.50% |
| 2025-12-01 | 78.99 | 76.03 | -2.52 | -3.21% | 76.00 | 79.00 | 109102 | 84171 | 3.98% |
| 2025-11-28 | 77.05 | 78.55 | 1.50 | 1.95% | 76.78 | 79.90 | 129007 | 101030 | 4.70% |
| 2025-11-27 | 75.00 | 77.05 | 1.14 | 1.50% | 73.86 | 78.90 | 116118 | 89134 | 4.23% |
| 2025-11-26 | 77.88 | 75.91 | 0.31 | 0.41% | 75.00 | 78.60 | 94991 | 72383 | 3.46% |
| 2025-11-25 | 75.98 | 75.60 | 0.96 | 1.29% | 74.18 | 76.82 | 90095 | 68138 | 3.28% |
| 2025-11-24 | 70.62 | 74.64 | 5.06 | 7.27% | 70.37 | 75.82 | 113429 | 83167 | 4.13% |
| 2025-11-21 | 72.70 | 69.58 | -3.92 | -5.33% | 69.50 | 73.88 | 65698 | 46535 | 2.39% |
| 2025-11-20 | 71.88 | 73.50 | 1.90 | 2.65% | 71.82 | 74.80 | 68609 | 50353 | 2.50% |
| 2025-11-19 | 74.30 | 71.60 | -2.75 | -3.70% | 71.35 | 75.29 | 54797 | 39827 | 2.00% |
| 2025-11-18 | 75.36 | 74.35 | -1.10 | -1.46% | 73.83 | 76.68 | 65894 | 49190 | 2.40% |
| 2025-11-17 | 74.84 | 75.45 | 0.99 | 1.33% | 73.33 | 76.05 | 65604 | 49332 | 2.39% |
| 2025-11-14 | 74.10 | 74.46 | -0.34 | -0.45% | 72.80 | 77.09 | 69636 | 52381 | 2.54% |
| 2025-11-13 | 74.64 | 74.80 | 0.13 | 0.17% | 74.00 | 76.50 | 63728 | 48010 | 2.32% |
| 2025-11-12 | 74.88 | 74.67 | -0.96 | -1.27% | 72.70 | 74.88 | 57309 | 42305 | 2.09% |
| 2025-11-11 | 75.00 | 75.63 | 1.32 | 1.78% | 74.18 | 76.36 | 74064 | 55871 | 2.70% |
| 2025-11-10 | 73.86 | 74.31 | -0.22 | -0.30% | 73.86 | 77.90 | 68690 | 51879 | 2.50% |
| 2025-11-07 | 72.11 | 74.53 | 2.28 | 3.16% | 70.80 | 75.96 | 80337 | 59317 | 2.93% |
| 2025-11-06 | 72.58 | 72.25 | 0.05 | 0.07% | 70.94 | 73.25 | 42917 | 30956 | 1.56% |
| 2025-11-05 | 72.66 | 72.20 | -1.30 | -1.77% | 71.84 | 73.52 | 45213 | 32752 | 1.65% |
| 2025-11-04 | 75.03 | 73.50 | -1.50 | -2.00% | 72.75 | 75.26 | 55926 | 41262 | 2.04% |
| 2025-11-03 | 75.18 | 75.00 | -0.53 | -0.70% | 73.56 | 75.89 | 59088 | 44069 | 2.15% |
| 2025-10-31 | 76.52 | 75.53 | -0.83 | -1.09% | 75.53 | 78.68 | 56513 | 43461 | 2.06% |
| 2025-10-30 | 77.48 | 76.36 | -1.74 | -2.23% | 76.00 | 79.98 | 88071 | 68370 | 3.21% |
| 2025-10-29 | 75.18 | 78.10 | 5.52 | 7.61% | 75.18 | 78.40 | 116703 | 89364 | 4.25% |
| 2025-10-28 | 71.90 | 72.58 | 0.68 | 0.95% | 70.85 | 74.84 | 62855 | 45715 | 2.29% |
| 2025-10-27 | 71.44 | 71.90 | 0.92 | 1.30% | 70.13 | 72.49 | 57704 | 41267 | 2.10% |
| 2025-10-24 | 68.51 | 70.98 | 3.23 | 4.77% | 68.51 | 72.00 | 57343 | 40681 | 2.09% |
| 2025-10-23 | 68.00 | 67.75 | -0.49 | -0.72% | 66.59 | 68.21 | 36609 | 24580 | 1.33% |
| 2025-10-22 | 68.79 | 68.24 | -0.95 | -1.37% | 68.00 | 69.47 | 27801 | 19097 | 1.01% |
| 2025-10-21 | 67.87 | 69.19 | 1.64 | 2.43% | 67.60 | 69.99 | 47594 | 32959 | 1.73% |
| 2025-10-20 | 68.00 | 67.55 | 0.90 | 1.35% | 66.80 | 69.36 | 45557 | 31003 | 1.66% |
| 2025-10-17 | 70.10 | 66.65 | -3.45 | -4.92% | 66.40 | 70.49 | 52740 | 35817 | 1.92% |
| 2025-10-16 | 71.74 | 70.10 | -2.11 | -2.92% | 70.00 | 72.41 | 38204 | 27089 | 1.39% |
| 2025-10-15 | 69.36 | 72.21 | 2.84 | 4.09% | 68.61 | 72.84 | 61278 | 43495 | 2.23% |
| 2025-10-14 | 71.63 | 69.37 | -1.86 | -2.61% | 68.68 | 72.33 | 61584 | 43336 | 2.24% |
| 2025-10-13 | 69.68 | 71.23 | -1.02 | -1.41% | 69.40 | 71.88 | 60252 | 42613 | 2.20% |
| 2025-10-10 | 76.26 | 72.25 | -4.06 | -5.32% | 72.02 | 76.74 | 72012 | 53025 | 2.63% |
| 2025-10-09 | 76.60 | 76.31 | -0.02 | -0.03% | 75.86 | 78.06 | 60218 | 46346 | 2.20% |
| 2025-09-30 | 76.01 | 76.33 | 0.46 | 0.61% | 75.14 | 77.10 | 47038 | 35832 | 1.71% |
| 2025-09-29 | 75.19 | 75.87 | 0.91 | 1.21% | 74.36 | 76.09 | 42100 | 31724 | 1.53% |
| 2025-09-26 | 77.20 | 74.96 | -2.44 | -3.15% | 74.50 | 77.65 | 54308 | 41179 | 1.98% |
| 2025-09-25 | 74.64 | 77.40 | 2.65 | 3.55% | 74.22 | 79.00 | 91490 | 70497 | 3.34% |
| 2025-09-24 | 74.00 | 74.75 | -0.11 | -0.15% | 73.25 | 75.10 | 46267 | 34366 | 1.69% |
| 2025-09-23 | 77.22 | 74.86 | -2.34 | -3.03% | 72.30 | 78.07 | 81416 | 60608 | 2.97% |
| 2025-09-22 | 77.73 | 77.20 | -0.35 | -0.45% | 76.38 | 80.13 | 82496 | 64210 | 3.01% |
| 2025-09-19 | 82.00 | 77.55 | -2.85 | -3.54% | 77.10 | 83.47 | 90351 | 71920 | 3.29% |
| 2025-09-18 | 78.25 | 80.40 | 2.21 | 2.83% | 77.67 | 84.36 | 135737 | 110145 | 4.95% |
| 2025-09-17 | 77.13 | 78.19 | 1.09 | 1.41% | 75.58 | 79.22 | 81255 | 62935 | 2.96% |
| 2025-09-16 | 75.21 | 77.10 | 3.31 | 4.49% | 74.30 | 79.86 | 120594 | 93235 | 4.40% |
| 2025-09-15 | 74.28 | 73.79 | -0.93 | -1.24% | 73.73 | 75.00 | 55788 | 41363 | 2.03% |
| 2025-09-12 | 74.44 | 74.72 | -0.24 | -0.32% | 74.05 | 76.58 | 66723 | 50243 | 2.43% |
| 2025-09-11 | 72.08 | 74.96 | 2.26 | 3.11% | 71.76 | 75.46 | 78722 | 58173 | 2.87% |
| 2025-09-10 | 72.80 | 72.70 | -0.25 | -0.34% | 72.15 | 75.46 | 70395 | 51940 | 2.57% |
| 2025-09-09 | 74.38 | 72.95 | -2.09 | -2.79% | 72.72 | 76.00 | 64949 | 47980 | 2.37% |
| 2025-09-08 | 75.20 | 75.04 | 2.04 | 2.79% | 73.85 | 77.35 | 93396 | 70416 | 3.40% |