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 | 71.90 | 69.38 | -2.52 | -3.50% | 67.49 | 71.97 | 58001 | 40021 | 1.15% |
| 2025-12-15 | 73.35 | 71.90 | -1.48 | -2.02% | 71.43 | 74.43 | 39023 | 28369 | 0.77% |
| 2025-12-12 | 72.25 | 73.38 | 1.41 | 1.96% | 70.86 | 73.85 | 55782 | 40469 | 1.11% |
| 2025-12-11 | 73.00 | 71.97 | -1.28 | -1.75% | 71.85 | 73.90 | 40477 | 29428 | 0.80% |
| 2025-12-10 | 73.80 | 73.25 | -0.11 | -0.15% | 71.67 | 74.85 | 47132 | 34481 | 0.93% |
| 2025-12-09 | 73.32 | 73.36 | -0.44 | -0.60% | 72.23 | 74.39 | 37938 | 27833 | 0.75% |
| 2025-12-08 | 71.86 | 73.80 | 1.90 | 2.64% | 71.86 | 74.15 | 58614 | 42997 | 1.16% |
| 2025-12-05 | 71.00 | 71.90 | 0.77 | 1.08% | 70.30 | 72.37 | 37675 | 26972 | 0.75% |
| 2025-12-04 | 69.90 | 71.13 | 1.21 | 1.73% | 69.41 | 71.70 | 31189 | 22084 | 0.62% |
| 2025-12-03 | 70.99 | 69.92 | -0.54 | -0.77% | 69.10 | 71.28 | 28069 | 19682 | 0.56% |
| 2025-12-02 | 72.34 | 70.46 | -1.24 | -1.73% | 70.17 | 72.34 | 33110 | 23450 | 0.66% |
| 2025-12-01 | 73.00 | 71.70 | -0.41 | -0.57% | 71.35 | 73.19 | 41351 | 29783 | 0.82% |
| 2025-11-28 | 71.68 | 72.11 | -0.09 | -0.12% | 71.45 | 73.28 | 40710 | 29424 | 0.81% |
| 2025-11-27 | 70.70 | 72.20 | 1.31 | 1.85% | 70.50 | 74.38 | 57115 | 41711 | 1.13% |
| 2025-11-26 | 70.01 | 70.89 | 0.09 | 0.13% | 70.01 | 72.30 | 48960 | 34885 | 0.97% |
| 2025-11-25 | 72.09 | 70.80 | 0.13 | 0.18% | 70.32 | 72.09 | 50548 | 35969 | 1.00% |
| 2025-11-24 | 70.50 | 70.67 | 1.40 | 2.02% | 70.17 | 72.28 | 80313 | 57292 | 1.59% |
| 2025-11-21 | 75.00 | 69.27 | -6.93 | -9.09% | 69.00 | 75.00 | 107501 | 76258 | 2.13% |
| 2025-11-20 | 78.98 | 76.20 | -2.20 | -2.81% | 75.70 | 80.68 | 90387 | 70170 | 1.79% |
| 2025-11-19 | 83.41 | 78.40 | -1.75 | -2.18% | 78.03 | 88.00 | 145844 | 120160 | 2.89% |
| 2025-11-18 | 80.70 | 80.15 | -1.35 | -1.66% | 78.80 | 82.69 | 111262 | 89503 | 2.20% |
| 2025-11-17 | 80.80 | 81.50 | 2.88 | 3.66% | 78.90 | 83.42 | 121487 | 98639 | 2.41% |
| 2025-11-14 | 76.00 | 78.62 | 1.54 | 2.00% | 74.66 | 81.95 | 106074 | 83559 | 2.10% |
| 2025-11-13 | 73.38 | 77.08 | 3.57 | 4.86% | 73.37 | 80.00 | 102454 | 79178 | 2.03% |
| 2025-11-12 | 75.01 | 73.51 | -2.04 | -2.70% | 72.56 | 76.19 | 69512 | 51426 | 1.38% |
| 2025-11-11 | 77.43 | 75.55 | -2.46 | -3.15% | 75.11 | 78.49 | 83374 | 63621 | 1.65% |
| 2025-11-10 | 84.55 | 78.01 | -5.79 | -6.91% | 75.81 | 85.39 | 129064 | 101472 | 2.56% |
| 2025-11-07 | 84.23 | 83.80 | -0.68 | -0.80% | 81.73 | 85.48 | 79307 | 66431 | 1.57% |
| 2025-11-06 | 80.26 | 84.48 | 4.22 | 5.26% | 80.26 | 86.33 | 107298 | 90221 | 2.13% |
| 2025-11-05 | 75.08 | 80.26 | 2.81 | 3.63% | 75.00 | 81.93 | 84364 | 66881 | 1.67% |
| 2025-11-04 | 79.00 | 77.45 | -1.90 | -2.39% | 76.45 | 79.99 | 65980 | 51222 | 1.31% |
| 2025-11-03 | 81.20 | 79.35 | -3.75 | -4.51% | 76.07 | 81.63 | 106293 | 83478 | 2.11% |
| 2025-10-31 | 84.20 | 83.10 | -1.50 | -1.77% | 82.86 | 89.75 | 115463 | 98851 | 2.29% |
| 2025-10-30 | 86.76 | 84.60 | -2.40 | -2.76% | 83.68 | 88.33 | 130216 | 111525 | 2.58% |
| 2025-10-29 | 79.01 | 87.00 | 7.45 | 9.37% | 78.64 | 88.77 | 165495 | 138777 | 3.28% |
| 2025-10-28 | 77.30 | 79.55 | 2.60 | 3.38% | 75.67 | 81.67 | 129949 | 102555 | 2.57% |
| 2025-10-27 | 79.00 | 76.95 | -0.41 | -0.53% | 75.83 | 79.67 | 110742 | 86216 | 2.19% |
| 2025-10-24 | 76.43 | 77.36 | 1.96 | 2.60% | 75.01 | 77.99 | 86906 | 67099 | 1.72% |
| 2025-10-23 | 74.66 | 75.40 | 0.41 | 0.55% | 73.13 | 75.60 | 52152 | 38907 | 1.03% |
| 2025-10-22 | 77.00 | 74.99 | -2.58 | -3.33% | 74.06 | 77.77 | 69920 | 52669 | 1.39% |
| 2025-10-21 | 75.60 | 77.57 | 2.47 | 3.29% | 74.69 | 77.59 | 68828 | 52758 | 1.36% |
| 2025-10-20 | 74.00 | 75.10 | 2.20 | 3.02% | 73.33 | 77.94 | 73930 | 56182 | 1.46% |
| 2025-10-17 | 75.20 | 72.90 | -3.10 | -4.08% | 72.90 | 76.71 | 67689 | 50312 | 1.34% |
| 2025-10-16 | 74.54 | 76.00 | -1.77 | -2.28% | 74.54 | 78.16 | 56429 | 42994 | 1.12% |
| 2025-10-15 | 76.48 | 77.77 | 1.67 | 2.19% | 75.00 | 77.80 | 79633 | 60937 | 1.58% |
| 2025-10-14 | 81.00 | 76.10 | -3.98 | -4.97% | 74.99 | 83.12 | 114010 | 89975 | 2.26% |
| 2025-10-13 | 74.00 | 80.08 | 2.00 | 2.56% | 72.80 | 81.40 | 125384 | 98562 | 2.48% |
| 2025-10-10 | 86.81 | 78.08 | -8.37 | -9.68% | 77.62 | 86.85 | 164847 | 132363 | 3.27% |
| 2025-10-09 | 86.05 | 86.45 | 2.55 | 3.04% | 84.99 | 90.66 | 158060 | 138053 | 3.13% |
| 2025-09-30 | 84.00 | 83.90 | 2.01 | 2.45% | 82.52 | 86.94 | 131830 | 111512 | 2.61% |
| 2025-09-29 | 80.80 | 81.89 | 2.38 | 2.99% | 80.01 | 83.43 | 141514 | 116018 | 2.80% |
| 2025-09-26 | 82.18 | 79.51 | -4.88 | -5.78% | 79.51 | 84.22 | 157015 | 127735 | 3.11% |
| 2025-09-25 | 88.94 | 84.39 | -6.99 | -7.65% | 84.39 | 88.94 | 187168 | 162548 | 3.71% |
| 2025-09-24 | 82.99 | 91.38 | 7.46 | 8.89% | 79.42 | 91.51 | 223037 | 190483 | 4.42% |
| 2025-09-23 | 84.36 | 83.92 | -0.43 | -0.51% | 82.19 | 87.98 | 161122 | 136282 | 3.19% |
| 2025-09-22 | 84.20 | 84.35 | -2.35 | -2.71% | 82.70 | 86.51 | 134485 | 112885 | 2.66% |
| 2025-09-19 | 81.00 | 86.70 | 6.01 | 7.45% | 81.00 | 91.19 | 227472 | 197298 | 4.51% |
| 2025-09-18 | 79.46 | 80.69 | 1.28 | 1.61% | 78.78 | 84.44 | 197728 | 161105 | 3.92% |
| 2025-09-17 | 81.00 | 79.41 | -1.53 | -1.89% | 79.33 | 81.89 | 142763 | 114699 | 2.83% |
| 2025-09-16 | 82.18 | 80.94 | -1.88 | -2.27% | 80.13 | 84.32 | 187693 | 153344 | 3.72% |
| 2025-09-15 | 84.00 | 82.82 | -3.71 | -4.29% | 82.37 | 87.68 | 214688 | 182295 | 4.25% |
| 2025-09-12 | 85.81 | 86.53 | 0.53 | 0.62% | 81.66 | 90.50 | 245470 | 211517 | 4.86% |
| 2025-09-11 | 83.66 | 86.00 | 3.89 | 4.74% | 81.00 | 89.00 | 238299 | 204781 | 4.72% |
| 2025-09-10 | 78.50 | 82.11 | -2.80 | -3.30% | 78.20 | 84.99 | 255104 | 209814 | 5.05% |
| 2025-09-09 | 77.20 | 85.11 | 6.10 | 7.72% | 77.20 | 86.94 | 309051 | 252993 | 6.12% |
| 2025-09-08 | 73.20 | 79.01 | 10.60 | 15.49% | 71.50 | 82.09 | 363845 | 279656 | 7.21% |