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 | 79.18 | 77.50 | -2.71 | -3.38% | 77.10 | 82.47 | 103595 | 81703 | 5.70% |
| 2025-12-15 | 82.80 | 80.21 | -2.79 | -3.36% | 79.88 | 83.41 | 94555 | 76447 | 5.20% |
| 2025-12-12 | 81.30 | 83.00 | 1.20 | 1.47% | 78.03 | 83.90 | 161326 | 131010 | 8.87% |
| 2025-12-11 | 84.51 | 81.80 | -3.03 | -3.57% | 81.60 | 85.68 | 95879 | 79380 | 5.27% |
| 2025-12-10 | 85.73 | 84.83 | -1.08 | -1.26% | 84.05 | 88.50 | 105732 | 89986 | 5.82% |
| 2025-12-09 | 82.32 | 85.91 | 1.81 | 2.15% | 82.00 | 87.92 | 162651 | 140173 | 8.95% |
| 2025-12-08 | 81.00 | 84.10 | 3.16 | 3.90% | 80.95 | 85.39 | 146226 | 122618 | 8.04% |
| 2025-12-05 | 79.50 | 80.94 | 1.40 | 1.76% | 76.71 | 82.14 | 123526 | 99039 | 6.80% |
| 2025-12-04 | 76.20 | 79.54 | 2.74 | 3.57% | 75.47 | 80.16 | 117674 | 91894 | 6.47% |
| 2025-12-03 | 78.90 | 76.80 | -1.53 | -1.95% | 76.40 | 80.50 | 90470 | 70443 | 4.98% |
| 2025-12-02 | 80.80 | 78.33 | -2.17 | -2.70% | 77.70 | 81.31 | 108181 | 85277 | 5.95% |
| 2025-12-01 | 82.00 | 80.50 | -2.25 | -2.72% | 79.83 | 82.66 | 143854 | 116268 | 7.91% |
| 2025-11-28 | 83.66 | 82.75 | -0.60 | -0.72% | 80.60 | 84.46 | 123937 | 102523 | 6.82% |
| 2025-11-27 | 83.70 | 83.35 | 1.35 | 1.65% | 83.00 | 87.73 | 204610 | 175056 | 11.26% |
| 2025-11-26 | 79.08 | 82.00 | 2.00 | 2.50% | 78.48 | 85.57 | 191537 | 158810 | 10.54% |
| 2025-11-25 | 83.50 | 80.00 | -2.20 | -2.68% | 78.00 | 84.33 | 224756 | 180472 | 12.36% |
| 2025-11-24 | 82.00 | 82.20 | -0.70 | -0.84% | 78.70 | 84.19 | 171193 | 139969 | 9.42% |
| 2025-11-21 | 82.91 | 82.90 | -2.96 | -3.45% | 82.00 | 87.45 | 195691 | 165669 | 10.77% |
| 2025-11-20 | 87.10 | 85.86 | 0.36 | 0.42% | 83.96 | 87.21 | 160890 | 137349 | 8.85% |
| 2025-11-19 | 87.94 | 85.50 | -1.81 | -2.07% | 84.88 | 87.98 | 186078 | 160233 | 10.24% |
| 2025-11-18 | 84.97 | 87.31 | 1.83 | 2.14% | 83.90 | 89.80 | 246648 | 213900 | 13.57% |
| 2025-11-17 | 85.22 | 85.48 | 6.37 | 8.05% | 83.11 | 87.99 | 312904 | 266589 | 17.21% |
| 2025-11-14 | 75.00 | 79.11 | 4.80 | 6.46% | 73.16 | 82.66 | 355243 | 281575 | 19.54% |
| 2025-11-13 | 70.54 | 74.31 | 3.43 | 4.84% | 70.49 | 74.50 | 130094 | 94903 | 7.16% |
| 2025-11-12 | 71.26 | 70.88 | -1.12 | -1.56% | 69.80 | 71.89 | 87109 | 61536 | 4.79% |
| 2025-11-11 | 73.50 | 72.00 | -1.23 | -1.68% | 71.95 | 74.79 | 84421 | 61739 | 4.64% |
| 2025-11-10 | 75.50 | 73.23 | -2.90 | -3.81% | 72.07 | 76.66 | 142538 | 104838 | 7.84% |
| 2025-11-07 | 77.30 | 76.13 | -2.30 | -2.93% | 75.80 | 77.40 | 109649 | 84001 | 6.03% |
| 2025-11-06 | 75.25 | 78.43 | 4.58 | 6.20% | 75.25 | 78.65 | 181922 | 140328 | 10.01% |
| 2025-11-05 | 73.27 | 73.85 | -1.05 | -1.40% | 72.98 | 74.47 | 94819 | 69859 | 5.22% |
| 2025-11-04 | 75.90 | 74.90 | -0.67 | -0.89% | 74.30 | 76.78 | 109491 | 82540 | 6.02% |
| 2025-11-03 | 76.37 | 75.57 | -0.82 | -1.07% | 74.60 | 76.37 | 101499 | 76442 | 5.58% |
| 2025-10-31 | 76.17 | 76.39 | 0.29 | 0.38% | 75.90 | 78.48 | 120171 | 92603 | 6.61% |
| 2025-10-30 | 79.20 | 76.10 | -3.53 | -4.43% | 76.00 | 79.30 | 185470 | 143608 | 10.20% |
| 2025-10-29 | 80.50 | 79.63 | -1.55 | -1.91% | 78.40 | 81.97 | 220270 | 175312 | 12.12% |
| 2025-10-28 | 83.39 | 81.18 | -8.20 | -9.17% | 81.00 | 84.68 | 316360 | 260709 | 17.40% |
| 2025-10-27 | 90.99 | 89.38 | 0.88 | 0.99% | 86.02 | 90.99 | 219187 | 192927 | 12.06% |
| 2025-10-24 | 83.60 | 88.50 | 5.94 | 7.19% | 83.27 | 88.54 | 172133 | 148952 | 9.47% |
| 2025-10-23 | 84.83 | 82.56 | -3.72 | -4.31% | 81.00 | 85.13 | 137872 | 113780 | 7.58% |
| 2025-10-22 | 84.11 | 86.28 | 0.58 | 0.68% | 83.98 | 87.65 | 133857 | 114740 | 7.36% |
| 2025-10-21 | 81.90 | 85.70 | 4.47 | 5.50% | 81.03 | 86.20 | 170001 | 142538 | 9.35% |
| 2025-10-20 | 82.34 | 81.23 | 0.18 | 0.22% | 80.65 | 83.68 | 83921 | 68937 | 4.62% |
| 2025-10-17 | 84.39 | 81.05 | -2.84 | -3.39% | 80.80 | 84.39 | 85445 | 69980 | 4.70% |
| 2025-10-16 | 85.00 | 83.89 | -1.93 | -2.25% | 83.37 | 85.76 | 88314 | 74641 | 4.86% |
| 2025-10-15 | 85.84 | 85.82 | 1.33 | 1.57% | 83.47 | 86.40 | 100759 | 85479 | 5.54% |
| 2025-10-14 | 90.87 | 84.49 | -4.85 | -5.43% | 84.08 | 92.47 | 141913 | 124971 | 7.81% |
| 2025-10-13 | 87.48 | 89.34 | -1.46 | -1.61% | 87.48 | 91.13 | 123798 | 110813 | 6.81% |
| 2025-10-10 | 94.02 | 90.80 | -4.56 | -4.78% | 90.50 | 95.36 | 147684 | 137108 | 8.12% |
| 2025-10-09 | 98.59 | 95.36 | -3.04 | -3.09% | 95.00 | 100.50 | 175053 | 170888 | 9.63% |
| 2025-09-30 | 103.50 | 98.40 | -0.82 | -0.83% | 98.40 | 105.80 | 147646 | 150319 | 8.12% |
| 2025-09-29 | 98.42 | 99.22 | 0.55 | 0.56% | 98.42 | 101.21 | 123200 | 122682 | 6.78% |
| 2025-09-26 | 104.00 | 98.67 | -7.21 | -6.81% | 98.67 | 105.70 | 164741 | 166656 | 9.06% |
| 2025-09-25 | 101.27 | 105.88 | 2.89 | 2.81% | 101.27 | 109.40 | 198933 | 210145 | 10.94% |
| 2025-09-24 | 101.73 | 102.99 | -0.81 | -0.78% | 97.70 | 103.62 | 173308 | 175533 | 9.53% |
| 2025-09-23 | 107.09 | 103.80 | -3.90 | -3.62% | 100.05 | 108.98 | 206055 | 213945 | 11.34% |
| 2025-09-22 | 102.11 | 107.70 | 2.75 | 2.62% | 99.81 | 111.11 | 265593 | 282882 | 14.61% |
| 2025-09-19 | 110.00 | 104.95 | -1.26 | -1.19% | 102.07 | 113.00 | 373501 | 398691 | 20.55% |
| 2025-09-18 | 91.00 | 106.21 | 17.70 | 20.00% | 91.00 | 106.21 | 422650 | 421566 | 23.25% |
| 2025-09-17 | 87.99 | 88.51 | -0.39 | -0.44% | 85.70 | 90.14 | 158095 | 139215 | 8.70% |
| 2025-09-16 | 86.90 | 88.90 | 1.92 | 2.21% | 86.26 | 88.96 | 169054 | 148369 | 9.30% |
| 2025-09-15 | 87.62 | 86.98 | -1.30 | -1.47% | 83.86 | 88.49 | 161933 | 139932 | 8.91% |
| 2025-09-12 | 82.70 | 88.28 | 5.92 | 7.19% | 82.50 | 89.80 | 254720 | 220701 | 14.01% |
| 2025-09-11 | 76.60 | 82.36 | 6.57 | 8.67% | 75.94 | 84.42 | 230860 | 185695 | 12.70% |
| 2025-09-10 | 79.00 | 75.79 | -1.82 | -2.35% | 75.18 | 79.61 | 175495 | 134702 | 9.65% |
| 2025-09-09 | 78.46 | 77.61 | -1.87 | -2.35% | 77.06 | 79.36 | 115400 | 90079 | 6.35% |
| 2025-09-08 | 81.21 | 79.48 | -2.20 | -2.69% | 78.13 | 81.40 | 147516 | 116856 | 8.11% |