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 | 81.78 | 80.50 | -1.49 | -1.82% | 79.63 | 82.79 | 4507 | 3640 | 0.74% |
| 2025-12-15 | 84.64 | 81.99 | -3.50 | -4.09% | 81.80 | 84.64 | 4034 | 3338 | 0.67% |
| 2025-12-12 | 83.13 | 85.49 | 2.07 | 2.48% | 83.10 | 86.68 | 6441 | 5467 | 1.06% |
| 2025-12-11 | 82.26 | 83.42 | 0.99 | 1.20% | 81.00 | 83.59 | 6319 | 5198 | 1.04% |
| 2025-12-10 | 82.20 | 82.43 | 0.17 | 0.21% | 81.36 | 82.89 | 3315 | 2722 | 0.55% |
| 2025-12-09 | 86.63 | 82.26 | -1.77 | -2.11% | 82.10 | 89.90 | 6777 | 5748 | 1.12% |
| 2025-12-08 | 83.40 | 84.03 | 1.31 | 1.58% | 83.10 | 84.50 | 4546 | 3813 | 0.75% |
| 2025-12-05 | 82.38 | 82.72 | 0.32 | 0.39% | 81.58 | 83.10 | 3528 | 2904 | 0.58% |
| 2025-12-04 | 82.00 | 82.40 | -0.75 | -0.90% | 81.60 | 83.56 | 3578 | 2950 | 0.59% |
| 2025-12-03 | 84.25 | 83.15 | 0.03 | 0.04% | 82.28 | 84.30 | 3395 | 2813 | 0.56% |
| 2025-12-02 | 84.60 | 83.12 | -1.44 | -1.70% | 82.79 | 85.27 | 4183 | 3507 | 0.69% |
| 2025-12-01 | 86.41 | 84.56 | -1.84 | -2.13% | 83.55 | 86.93 | 5506 | 4664 | 0.91% |
| 2025-11-28 | 86.20 | 86.40 | -0.11 | -0.13% | 85.22 | 87.29 | 3427 | 2953 | 0.57% |
| 2025-11-27 | 87.54 | 86.51 | -1.65 | -1.87% | 86.05 | 87.55 | 4634 | 4025 | 0.76% |
| 2025-11-26 | 83.70 | 88.16 | 3.66 | 4.33% | 83.70 | 89.97 | 12556 | 11053 | 2.07% |
| 2025-11-25 | 82.42 | 84.50 | 2.49 | 3.04% | 82.01 | 84.98 | 5893 | 4957 | 0.97% |
| 2025-11-24 | 80.20 | 82.01 | 2.12 | 2.65% | 79.99 | 82.80 | 5956 | 4857 | 0.98% |
| 2025-11-21 | 81.20 | 79.89 | -2.97 | -3.58% | 79.38 | 83.99 | 6017 | 4859 | 0.99% |
| 2025-11-20 | 85.30 | 82.86 | -2.50 | -2.93% | 82.03 | 86.41 | 8839 | 7365 | 1.46% |
| 2025-11-19 | 88.03 | 85.36 | -3.19 | -3.60% | 85.17 | 89.59 | 7169 | 6219 | 1.18% |
| 2025-11-18 | 92.42 | 88.55 | -2.15 | -2.37% | 88.28 | 94.44 | 9835 | 8986 | 1.62% |
| 2025-11-17 | 92.03 | 90.70 | -0.10 | -0.11% | 89.88 | 93.89 | 6338 | 5805 | 1.04% |
| 2025-11-14 | 87.62 | 90.80 | 2.91 | 3.31% | 87.62 | 92.94 | 9188 | 8355 | 1.51% |
| 2025-11-13 | 89.53 | 87.89 | -1.57 | -1.75% | 87.02 | 90.60 | 8018 | 7125 | 1.32% |
| 2025-11-12 | 87.50 | 89.46 | -0.97 | -1.07% | 85.94 | 91.76 | 11607 | 10296 | 1.91% |
| 2025-11-11 | 89.01 | 90.43 | 1.23 | 1.38% | 88.60 | 91.49 | 4239 | 3818 | 0.70% |
| 2025-11-10 | 90.96 | 89.20 | -1.70 | -1.87% | 88.80 | 91.83 | 6139 | 5503 | 1.01% |
| 2025-11-07 | 92.27 | 90.90 | -1.50 | -1.62% | 90.64 | 92.46 | 2697 | 2462 | 0.44% |
| 2025-11-06 | 91.70 | 92.40 | 0.50 | 0.54% | 90.80 | 92.58 | 3556 | 3258 | 0.59% |
| 2025-11-05 | 92.51 | 91.90 | -0.83 | -0.90% | 90.55 | 94.77 | 7196 | 6649 | 1.19% |
| 2025-11-04 | 96.73 | 92.73 | -3.98 | -4.12% | 92.41 | 96.73 | 5622 | 5267 | 0.93% |
| 2025-11-03 | 95.84 | 96.71 | 1.06 | 1.11% | 92.00 | 98.00 | 11633 | 11087 | 1.92% |
| 2025-10-31 | 98.00 | 95.65 | 4.14 | 4.52% | 94.23 | 98.49 | 15853 | 15270 | 2.61% |
| 2025-10-30 | 88.61 | 91.51 | 2.91 | 3.28% | 87.90 | 92.98 | 7850 | 7184 | 1.29% |
| 2025-10-29 | 90.56 | 88.60 | -1.96 | -2.16% | 87.70 | 90.88 | 7569 | 6715 | 1.25% |
| 2025-10-28 | 91.20 | 90.56 | -1.21 | -1.32% | 90.06 | 92.27 | 3680 | 3352 | 0.61% |
| 2025-10-27 | 92.40 | 91.77 | -0.54 | -0.58% | 91.28 | 93.88 | 4296 | 3972 | 0.71% |
| 2025-10-24 | 89.37 | 92.31 | 2.94 | 3.29% | 88.91 | 92.96 | 7584 | 6961 | 1.25% |
| 2025-10-23 | 87.52 | 89.37 | 1.57 | 1.79% | 87.00 | 89.50 | 3820 | 3366 | 0.63% |
| 2025-10-22 | 88.87 | 87.80 | -1.42 | -1.59% | 87.63 | 90.35 | 3449 | 3055 | 0.57% |
| 2025-10-21 | 88.53 | 89.22 | 0.13 | 0.15% | 87.85 | 89.80 | 3721 | 3318 | 0.61% |
| 2025-10-20 | 88.00 | 89.09 | 2.31 | 2.66% | 86.45 | 89.50 | 4955 | 4376 | 0.82% |
| 2025-10-17 | 89.00 | 86.78 | -1.12 | -1.27% | 86.78 | 89.66 | 3769 | 3308 | 0.62% |
| 2025-10-16 | 89.86 | 87.90 | -1.08 | -1.21% | 87.52 | 89.86 | 3228 | 2857 | 0.53% |
| 2025-10-15 | 86.87 | 88.98 | 3.23 | 3.77% | 85.32 | 89.50 | 6326 | 5589 | 1.04% |
| 2025-10-14 | 88.88 | 85.75 | -2.36 | -2.68% | 85.62 | 89.91 | 6105 | 5351 | 1.01% |
| 2025-10-13 | 85.01 | 88.11 | -1.99 | -2.21% | 84.58 | 88.82 | 6140 | 5348 | 1.01% |
| 2025-10-10 | 93.68 | 90.10 | -3.59 | -3.83% | 89.93 | 93.69 | 7760 | 7078 | 1.28% |
| 2025-10-09 | 94.56 | 93.69 | -0.76 | -0.80% | 92.25 | 95.48 | 8093 | 7554 | 1.33% |
| 2025-09-30 | 93.78 | 94.45 | 0.95 | 1.02% | 92.96 | 95.39 | 5623 | 5310 | 0.93% |
| 2025-09-29 | 93.19 | 93.50 | 0.31 | 0.33% | 91.51 | 94.50 | 6436 | 5964 | 1.06% |
| 2025-09-26 | 97.00 | 93.19 | -5.25 | -5.33% | 92.98 | 97.54 | 11701 | 11054 | 1.93% |
| 2025-09-25 | 98.00 | 98.44 | 0.48 | 0.49% | 98.00 | 103.50 | 11077 | 11138 | 1.83% |
| 2025-09-24 | 94.54 | 97.96 | 3.24 | 3.42% | 94.18 | 98.62 | 8193 | 7951 | 1.35% |
| 2025-09-23 | 99.50 | 94.72 | -5.27 | -5.27% | 93.35 | 99.50 | 14056 | 13446 | 2.32% |
| 2025-09-22 | 99.78 | 99.99 | -0.02 | -0.02% | 98.25 | 101.00 | 8407 | 8358 | 1.39% |
| 2025-09-19 | 103.00 | 100.01 | -3.80 | -3.66% | 100.00 | 106.26 | 13086 | 13360 | 2.16% |
| 2025-09-18 | 100.86 | 103.81 | 3.82 | 3.82% | 100.25 | 109.49 | 25482 | 26766 | 4.20% |
| 2025-09-17 | 100.84 | 99.99 | -0.88 | -0.87% | 99.00 | 101.88 | 10295 | 10318 | 1.70% |
| 2025-09-16 | 99.96 | 100.87 | 0.77 | 0.77% | 99.33 | 102.50 | 9264 | 9324 | 1.53% |
| 2025-09-15 | 101.80 | 100.10 | -1.48 | -1.46% | 100.10 | 104.63 | 14031 | 14294 | 2.31% |
| 2025-09-12 | 96.88 | 101.58 | 4.70 | 4.85% | 94.58 | 103.66 | 22328 | 22170 | 3.68% |
| 2025-09-11 | 94.18 | 96.88 | 1.72 | 1.81% | 90.00 | 98.00 | 14339 | 13567 | 2.36% |
| 2025-09-10 | 94.00 | 95.16 | 1.15 | 1.22% | 93.17 | 98.66 | 11886 | 11387 | 1.96% |
| 2025-09-09 | 99.98 | 94.01 | -8.20 | -8.02% | 93.70 | 99.99 | 23974 | 23183 | 3.95% |
| 2025-09-08 | 101.21 | 102.21 | 0.70 | 0.69% | 99.20 | 104.90 | 21144 | 21473 | 3.49% |