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 | 83.80 | 81.79 | -1.81 | -2.17% | 80.62 | 84.47 | 36968 | 30294 | 1.73% |
| 2025-12-15 | 87.30 | 83.60 | -3.71 | -4.25% | 83.00 | 89.10 | 46660 | 39815 | 2.18% |
| 2025-12-12 | 89.03 | 87.31 | -2.69 | -2.99% | 85.01 | 91.50 | 56357 | 49777 | 2.64% |
| 2025-12-11 | 92.01 | 90.00 | -1.68 | -1.83% | 88.88 | 93.60 | 40153 | 36303 | 1.88% |
| 2025-12-10 | 88.00 | 91.68 | 3.43 | 3.89% | 86.02 | 92.98 | 63031 | 56775 | 2.95% |
| 2025-12-09 | 86.90 | 88.25 | 0.27 | 0.31% | 84.88 | 91.80 | 64907 | 57805 | 3.04% |
| 2025-12-08 | 86.12 | 87.98 | -0.27 | -0.31% | 82.43 | 89.22 | 64614 | 55235 | 3.02% |
| 2025-12-05 | 86.01 | 88.25 | 1.65 | 1.91% | 85.00 | 90.30 | 71046 | 61864 | 3.32% |
| 2025-12-04 | 87.00 | 86.60 | 3.35 | 4.02% | 86.11 | 91.98 | 84505 | 74789 | 3.95% |
| 2025-12-03 | 85.48 | 83.25 | -2.66 | -3.10% | 83.00 | 86.66 | 32871 | 27562 | 1.54% |
| 2025-12-02 | 87.09 | 85.91 | -2.59 | -2.93% | 84.62 | 88.40 | 44644 | 38298 | 2.09% |
| 2025-12-01 | 85.50 | 88.50 | 2.10 | 2.43% | 85.50 | 90.68 | 61808 | 54591 | 2.89% |
| 2025-11-28 | 85.00 | 86.40 | 0.90 | 1.05% | 82.21 | 89.50 | 61642 | 53151 | 2.88% |
| 2025-11-27 | 86.06 | 85.50 | -1.18 | -1.36% | 84.01 | 87.33 | 49510 | 42265 | 2.32% |
| 2025-11-26 | 80.99 | 86.68 | 5.04 | 6.17% | 78.11 | 87.98 | 75953 | 64073 | 3.55% |
| 2025-11-25 | 85.02 | 81.64 | -2.14 | -2.55% | 81.06 | 86.15 | 59139 | 49439 | 2.77% |
| 2025-11-24 | 83.50 | 83.78 | -0.47 | -0.56% | 81.08 | 84.50 | 53783 | 44615 | 2.52% |
| 2025-11-21 | 76.00 | 84.25 | 7.05 | 9.13% | 75.19 | 86.90 | 101079 | 82486 | 4.73% |
| 2025-11-20 | 77.21 | 77.20 | 0.04 | 0.05% | 75.60 | 78.89 | 32344 | 24935 | 1.51% |
| 2025-11-19 | 76.66 | 77.16 | 1.06 | 1.39% | 75.66 | 78.00 | 35756 | 27518 | 1.67% |
| 2025-11-18 | 74.01 | 76.10 | 0.66 | 0.87% | 74.01 | 77.23 | 39775 | 30258 | 1.86% |
| 2025-11-17 | 70.80 | 75.44 | 4.38 | 6.16% | 69.50 | 76.78 | 65332 | 49101 | 3.06% |
| 2025-11-14 | 70.66 | 71.06 | -0.88 | -1.22% | 69.39 | 72.94 | 37787 | 26901 | 1.77% |
| 2025-11-13 | 71.00 | 71.94 | 0.75 | 1.05% | 70.60 | 72.79 | 27641 | 19852 | 1.29% |
| 2025-11-12 | 72.90 | 71.19 | -1.32 | -1.82% | 70.60 | 73.68 | 27653 | 19870 | 1.29% |
| 2025-11-11 | 73.51 | 72.51 | -0.49 | -0.67% | 71.67 | 74.51 | 43840 | 31861 | 2.05% |
| 2025-11-10 | 77.34 | 73.00 | -4.03 | -5.23% | 72.15 | 78.42 | 65530 | 48576 | 3.07% |
| 2025-11-07 | 80.80 | 77.03 | -5.27 | -6.40% | 76.40 | 81.61 | 59961 | 46626 | 2.80% |
| 2025-11-06 | 82.00 | 82.30 | 1.17 | 1.44% | 80.68 | 85.50 | 62408 | 51761 | 2.92% |
| 2025-11-05 | 77.60 | 81.13 | 1.62 | 2.04% | 77.60 | 82.58 | 55533 | 45067 | 2.60% |
| 2025-11-04 | 85.11 | 79.51 | -6.73 | -7.80% | 79.50 | 85.95 | 67922 | 55426 | 3.18% |
| 2025-11-03 | 86.50 | 86.24 | 0.02 | 0.02% | 84.57 | 89.48 | 55604 | 48359 | 2.60% |
| 2025-10-31 | 88.00 | 86.22 | -1.41 | -1.61% | 85.03 | 90.80 | 60618 | 53449 | 2.84% |
| 2025-10-30 | 92.50 | 87.63 | -6.70 | -7.10% | 87.50 | 93.99 | 67883 | 61049 | 3.18% |
| 2025-10-29 | 86.01 | 94.33 | 5.58 | 6.29% | 85.28 | 95.50 | 92799 | 83779 | 4.34% |
| 2025-10-28 | 81.52 | 88.75 | 7.68 | 9.47% | 80.68 | 89.75 | 100419 | 85042 | 4.70% |
| 2025-10-27 | 82.33 | 81.07 | -1.26 | -1.53% | 79.02 | 85.00 | 77250 | 62615 | 3.61% |
| 2025-10-24 | 80.22 | 82.33 | 3.68 | 4.68% | 78.72 | 83.46 | 79594 | 64690 | 3.72% |
| 2025-10-23 | 78.60 | 78.65 | -1.54 | -1.92% | 76.10 | 80.66 | 76778 | 60122 | 3.59% |
| 2025-10-22 | 77.84 | 80.19 | 3.19 | 4.14% | 76.01 | 81.08 | 103812 | 82071 | 4.86% |
| 2025-10-21 | 76.53 | 77.00 | 1.24 | 1.64% | 73.63 | 77.00 | 49827 | 37660 | 2.33% |
| 2025-10-20 | 76.68 | 75.76 | 1.47 | 1.98% | 74.97 | 77.77 | 33425 | 25527 | 1.56% |
| 2025-10-17 | 79.00 | 74.29 | -4.21 | -5.36% | 74.07 | 79.50 | 45690 | 34635 | 2.14% |
| 2025-10-16 | 79.20 | 78.50 | -1.95 | -2.42% | 77.58 | 79.90 | 41264 | 32403 | 1.93% |
| 2025-10-15 | 78.59 | 80.45 | 1.95 | 2.48% | 77.33 | 80.90 | 60616 | 48067 | 2.84% |
| 2025-10-14 | 85.00 | 78.50 | -5.51 | -6.56% | 78.10 | 85.50 | 70429 | 57028 | 3.29% |
| 2025-10-13 | 83.39 | 84.01 | -6.47 | -7.15% | 81.80 | 88.67 | 99444 | 83864 | 4.65% |
| 2025-10-10 | 91.28 | 90.48 | -0.73 | -0.80% | 89.49 | 94.84 | 56717 | 51938 | 2.65% |
| 2025-10-09 | 97.10 | 91.21 | -3.99 | -4.19% | 90.83 | 98.35 | 65298 | 61519 | 3.05% |
| 2025-09-30 | 88.03 | 95.35 | 6.57 | 7.40% | 88.03 | 97.22 | 83096 | 77168 | 3.89% |
| 2025-09-29 | 85.30 | 88.78 | 3.90 | 4.59% | 84.23 | 90.50 | 61903 | 54197 | 2.90% |
| 2025-09-26 | 90.50 | 84.88 | -5.42 | -6.00% | 84.88 | 91.50 | 83200 | 72587 | 3.89% |
| 2025-09-25 | 91.50 | 90.30 | -2.06 | -2.23% | 88.20 | 94.69 | 64583 | 58599 | 3.02% |
| 2025-09-24 | 85.59 | 92.36 | 6.36 | 7.40% | 84.30 | 93.58 | 98168 | 88090 | 4.59% |
| 2025-09-23 | 85.65 | 86.00 | -0.51 | -0.59% | 83.50 | 87.78 | 75006 | 64199 | 3.51% |
| 2025-09-22 | 75.90 | 86.51 | 10.69 | 14.10% | 75.90 | 86.72 | 114496 | 94594 | 5.36% |
| 2025-09-19 | 75.97 | 75.82 | -1.98 | -2.54% | 74.00 | 79.50 | 106981 | 82353 | 5.00% |
| 2025-09-18 | 75.00 | 77.80 | 5.60 | 7.76% | 74.50 | 81.61 | 170573 | 132193 | 7.98% |
| 2025-09-17 | 70.27 | 72.20 | 3.12 | 4.52% | 69.17 | 74.95 | 119031 | 86265 | 5.57% |
| 2025-09-16 | 63.43 | 69.08 | 6.38 | 10.18% | 62.91 | 70.74 | 134730 | 90613 | 6.30% |
| 2025-09-15 | 62.50 | 62.70 | 0.42 | 0.67% | 62.10 | 64.99 | 71078 | 45093 | 3.32% |
| 2025-09-12 | 64.00 | 62.28 | -1.79 | -2.79% | 61.92 | 64.69 | 76323 | 48231 | 3.57% |
| 2025-09-11 | 62.45 | 64.07 | 1.37 | 2.19% | 61.10 | 64.90 | 102674 | 64840 | 4.80% |
| 2025-09-10 | 57.10 | 62.70 | 4.65 | 8.01% | 57.10 | 65.90 | 160615 | 99632 | 7.51% |
| 2025-09-09 | 56.40 | 58.05 | 2.05 | 3.66% | 55.30 | 58.85 | 106228 | 60791 | 4.97% |
| 2025-09-08 | 52.80 | 56.00 | 3.02 | 5.70% | 52.80 | 56.66 | 85498 | 47238 | 4.00% |