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 | 84.30 | 82.88 | -0.72 | -0.86% | 81.84 | 84.80 | 10014 | 8325 | 5.23% |
| 2025-12-15 | 85.73 | 83.60 | -3.02 | -3.49% | 83.33 | 86.30 | 12243 | 10321 | 6.40% |
| 2025-12-12 | 92.00 | 86.62 | -4.83 | -5.28% | 85.00 | 92.00 | 17436 | 15151 | 9.11% |
| 2025-12-11 | 93.11 | 91.45 | 0.85 | 0.94% | 89.00 | 94.50 | 18455 | 16920 | 9.64% |
| 2025-12-10 | 87.00 | 90.60 | 6.60 | 7.86% | 86.00 | 91.33 | 25234 | 22391 | 13.18% |
| 2025-12-09 | 84.56 | 84.00 | 1.44 | 1.74% | 82.44 | 87.60 | 19601 | 16706 | 10.24% |
| 2025-12-08 | 76.80 | 82.56 | 5.56 | 7.22% | 76.80 | 83.50 | 17722 | 14303 | 9.26% |
| 2025-12-05 | 76.22 | 77.00 | 0.72 | 0.94% | 75.70 | 77.00 | 5209 | 3979 | 2.72% |
| 2025-12-04 | 75.81 | 76.28 | 0.20 | 0.26% | 75.34 | 76.40 | 3465 | 2631 | 1.81% |
| 2025-12-03 | 75.53 | 76.08 | -0.08 | -0.11% | 75.32 | 76.10 | 1708 | 1294 | 0.89% |
| 2025-12-02 | 75.60 | 76.16 | 0.41 | 0.54% | 75.24 | 76.65 | 6028 | 4594 | 3.15% |
| 2025-12-01 | 76.52 | 75.75 | -0.75 | -0.98% | 75.25 | 76.95 | 3816 | 2889 | 1.99% |
| 2025-11-28 | 74.91 | 76.50 | 2.26 | 3.04% | 74.02 | 76.61 | 5665 | 4293 | 2.96% |
| 2025-11-27 | 73.35 | 74.24 | 0.74 | 1.01% | 73.35 | 74.51 | 2818 | 2087 | 1.47% |
| 2025-11-26 | 73.84 | 73.50 | 0.06 | 0.08% | 73.02 | 73.94 | 2650 | 1946 | 1.38% |
| 2025-11-25 | 73.53 | 73.44 | 0.22 | 0.30% | 73.41 | 74.12 | 1361 | 1003 | 0.71% |
| 2025-11-24 | 72.45 | 73.22 | 1.14 | 1.58% | 72.08 | 73.87 | 2672 | 1958 | 1.40% |
| 2025-11-21 | 74.70 | 72.08 | -3.20 | -4.25% | 72.01 | 75.20 | 6940 | 5067 | 3.63% |
| 2025-11-20 | 75.23 | 75.28 | 0.53 | 0.71% | 74.60 | 75.75 | 2607 | 1956 | 1.36% |
| 2025-11-19 | 75.63 | 74.75 | -0.85 | -1.12% | 74.49 | 75.78 | 2868 | 2152 | 1.50% |
| 2025-11-18 | 75.87 | 75.60 | -0.10 | -0.13% | 75.09 | 76.20 | 2358 | 1779 | 1.23% |
| 2025-11-17 | 75.88 | 75.70 | 0.04 | 0.05% | 74.83 | 75.91 | 2710 | 2042 | 1.42% |
| 2025-11-14 | 75.12 | 75.66 | -0.22 | -0.29% | 75.06 | 76.50 | 3461 | 2625 | 1.81% |
| 2025-11-13 | 75.39 | 75.88 | 0.63 | 0.84% | 74.77 | 75.88 | 4037 | 3038 | 2.11% |
| 2025-11-12 | 75.75 | 75.25 | -0.50 | -0.66% | 74.50 | 75.75 | 4276 | 3202 | 2.23% |
| 2025-11-11 | 77.83 | 75.75 | -2.08 | -2.67% | 74.88 | 78.57 | 8479 | 6437 | 4.43% |
| 2025-11-10 | 76.41 | 77.83 | 1.51 | 1.98% | 75.62 | 78.80 | 8486 | 6619 | 4.43% |
| 2025-11-07 | 75.80 | 76.32 | -0.13 | -0.17% | 75.55 | 76.88 | 4845 | 3691 | 2.53% |
| 2025-11-06 | 75.55 | 76.45 | 1.26 | 1.68% | 74.72 | 77.19 | 7054 | 5369 | 3.68% |
| 2025-11-05 | 74.30 | 75.19 | 0.85 | 1.14% | 73.72 | 75.58 | 7033 | 5254 | 3.67% |
| 2025-11-04 | 78.87 | 74.34 | -4.53 | -5.74% | 73.62 | 78.87 | 16498 | 12477 | 8.62% |
| 2025-11-03 | 73.40 | 78.87 | 5.91 | 8.10% | 72.95 | 79.30 | 25314 | 19587 | 13.22% |
| 2025-10-31 | 71.29 | 72.96 | 0.97 | 1.35% | 71.29 | 73.50 | 8313 | 6037 | 4.34% |
| 2025-10-30 | 71.33 | 71.99 | 0.62 | 0.87% | 71.01 | 72.35 | 5771 | 4150 | 3.01% |
| 2025-10-29 | 72.05 | 71.37 | -0.83 | -1.15% | 71.21 | 72.47 | 4303 | 3082 | 2.25% |
| 2025-10-28 | 69.91 | 72.20 | 1.71 | 2.43% | 69.85 | 72.57 | 10427 | 7464 | 5.45% |
| 2025-10-27 | 71.00 | 70.49 | 0.00 | 0.00% | 69.75 | 71.00 | 6321 | 4441 | 3.30% |
| 2025-10-24 | 68.90 | 70.49 | 1.77 | 2.58% | 68.40 | 70.88 | 7276 | 5099 | 3.80% |
| 2025-10-23 | 69.12 | 68.84 | -0.15 | -0.22% | 67.98 | 69.12 | 3099 | 2120 | 1.62% |
| 2025-10-22 | 69.38 | 68.99 | -0.02 | -0.03% | 68.50 | 69.38 | 4147 | 2859 | 2.17% |
| 2025-10-21 | 68.29 | 69.01 | 0.88 | 1.29% | 67.93 | 69.30 | 3571 | 2455 | 1.87% |
| 2025-10-20 | 67.95 | 68.13 | 0.48 | 0.71% | 67.51 | 68.32 | 3043 | 2069 | 1.59% |
| 2025-10-17 | 67.70 | 67.65 | -0.17 | -0.25% | 67.34 | 68.00 | 3234 | 2186 | 1.69% |
| 2025-10-16 | 67.88 | 67.82 | 0.07 | 0.10% | 67.15 | 68.29 | 2861 | 1939 | 1.49% |
| 2025-10-15 | 67.79 | 67.75 | 0.05 | 0.07% | 67.23 | 67.98 | 2132 | 1439 | 1.11% |
| 2025-10-14 | 68.40 | 67.70 | -0.38 | -0.56% | 66.97 | 68.50 | 3358 | 2273 | 1.75% |
| 2025-10-13 | 67.49 | 68.08 | 0.27 | 0.40% | 66.22 | 68.28 | 3390 | 2294 | 1.77% |
| 2025-10-10 | 68.49 | 67.81 | -0.77 | -1.12% | 67.50 | 68.50 | 2424 | 1645 | 1.27% |
| 2025-10-09 | 66.61 | 68.58 | 2.29 | 3.45% | 66.32 | 68.98 | 6687 | 4546 | 3.49% |
| 2025-09-30 | 65.42 | 66.29 | 0.98 | 1.50% | 65.29 | 66.50 | 2395 | 1582 | 1.25% |
| 2025-09-29 | 65.44 | 65.31 | 0.14 | 0.21% | 64.86 | 65.60 | 2373 | 1546 | 1.24% |
| 2025-09-26 | 66.10 | 65.17 | -0.79 | -1.20% | 65.01 | 66.20 | 2759 | 1805 | 1.44% |
| 2025-09-25 | 66.11 | 65.96 | -0.24 | -0.36% | 65.72 | 67.34 | 4182 | 2783 | 2.18% |
| 2025-09-24 | 65.30 | 66.20 | 0.90 | 1.38% | 64.88 | 66.48 | 4504 | 2955 | 2.35% |
| 2025-09-23 | 66.41 | 65.30 | -1.26 | -1.89% | 64.58 | 66.54 | 4082 | 2665 | 2.13% |
| 2025-09-22 | 67.00 | 66.56 | -0.32 | -0.48% | 66.24 | 67.49 | 1834 | 1222 | 0.96% |
| 2025-09-19 | 67.45 | 66.88 | -0.40 | -0.59% | 66.21 | 67.49 | 3040 | 2030 | 1.59% |
| 2025-09-18 | 68.16 | 67.28 | -0.88 | -1.29% | 66.90 | 68.19 | 3393 | 2297 | 1.77% |
| 2025-09-17 | 68.56 | 68.16 | -0.40 | -0.58% | 67.95 | 68.98 | 2410 | 1646 | 1.26% |
| 2025-09-16 | 67.98 | 68.56 | 0.94 | 1.39% | 67.39 | 68.99 | 4853 | 3312 | 2.54% |
| 2025-09-15 | 67.83 | 67.62 | -0.24 | -0.35% | 67.50 | 69.33 | 6165 | 4215 | 3.22% |
| 2025-09-12 | 68.22 | 67.86 | -0.14 | -0.21% | 67.47 | 68.25 | 3084 | 2090 | 1.61% |
| 2025-09-11 | 67.10 | 68.00 | 0.88 | 1.31% | 66.56 | 68.28 | 3455 | 2337 | 1.80% |
| 2025-09-10 | 67.00 | 67.12 | -0.33 | -0.49% | 66.89 | 67.56 | 1336 | 896 | 0.70% |
| 2025-09-09 | 67.99 | 67.45 | -0.55 | -0.81% | 66.80 | 68.23 | 2722 | 1837 | 1.42% |
| 2025-09-08 | 66.35 | 68.00 | 1.00 | 1.49% | 66.34 | 68.24 | 2981 | 2010 | 1.56% |