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 | 80.20 | 76.09 | -4.35 | -5.41% | 75.41 | 80.88 | 88926 | 68403 | 4.32% |
| 2025-12-15 | 80.51 | 80.44 | -3.32 | -3.96% | 79.93 | 83.00 | 86651 | 70169 | 4.21% |
| 2025-12-12 | 84.00 | 83.76 | -1.29 | -1.52% | 79.50 | 84.90 | 134175 | 110427 | 6.52% |
| 2025-12-11 | 89.10 | 85.05 | -3.92 | -4.41% | 85.02 | 89.86 | 92369 | 80269 | 4.49% |
| 2025-12-10 | 87.94 | 88.97 | -0.83 | -0.92% | 85.31 | 89.69 | 136303 | 119125 | 6.63% |
| 2025-12-09 | 89.00 | 89.80 | 3.03 | 3.49% | 87.02 | 91.49 | 235724 | 210836 | 11.46% |
| 2025-12-08 | 73.15 | 86.77 | 14.46 | 20.00% | 73.15 | 86.77 | 253104 | 210623 | 12.31% |
| 2025-12-05 | 70.63 | 72.31 | 1.71 | 2.42% | 69.68 | 73.00 | 59593 | 42761 | 2.90% |
| 2025-12-04 | 69.60 | 70.60 | 0.33 | 0.47% | 68.89 | 71.28 | 42814 | 30050 | 2.08% |
| 2025-12-03 | 71.82 | 70.27 | -1.59 | -2.21% | 69.81 | 72.98 | 68437 | 48784 | 3.33% |
| 2025-12-02 | 74.10 | 71.86 | 0.50 | 0.70% | 70.15 | 75.66 | 90063 | 65179 | 4.38% |
| 2025-12-01 | 69.20 | 71.36 | 2.56 | 3.72% | 69.09 | 72.37 | 80088 | 56863 | 3.89% |
| 2025-11-28 | 67.85 | 68.80 | 0.80 | 1.18% | 67.60 | 69.82 | 37224 | 25582 | 1.81% |
| 2025-11-27 | 69.48 | 68.00 | -1.36 | -1.96% | 67.85 | 71.32 | 61623 | 42677 | 3.00% |
| 2025-11-26 | 68.13 | 69.36 | 0.33 | 0.48% | 67.58 | 71.77 | 68383 | 47713 | 3.32% |
| 2025-11-25 | 67.75 | 69.03 | 3.73 | 5.71% | 66.33 | 71.25 | 91737 | 63533 | 4.46% |
| 2025-11-24 | 65.52 | 65.30 | 0.74 | 1.15% | 64.31 | 66.65 | 65337 | 42751 | 3.18% |
| 2025-11-21 | 69.39 | 64.56 | -7.09 | -9.90% | 64.30 | 70.86 | 117505 | 77656 | 5.71% |
| 2025-11-20 | 72.00 | 71.65 | 3.54 | 5.20% | 69.41 | 74.90 | 93895 | 67230 | 4.57% |
| 2025-11-19 | 70.68 | 68.11 | -2.67 | -3.77% | 67.61 | 70.88 | 52318 | 36081 | 2.54% |
| 2025-11-18 | 72.79 | 70.78 | -2.87 | -3.90% | 70.25 | 73.11 | 76466 | 54633 | 3.72% |
| 2025-11-17 | 72.38 | 73.65 | 1.65 | 2.29% | 71.56 | 76.00 | 105863 | 78288 | 5.15% |
| 2025-11-14 | 73.40 | 72.00 | -4.15 | -5.45% | 71.27 | 73.98 | 86486 | 62588 | 4.20% |
| 2025-11-13 | 73.95 | 76.15 | 0.46 | 0.61% | 73.38 | 77.59 | 132358 | 100528 | 6.44% |
| 2025-11-12 | 71.00 | 75.69 | 7.50 | 11.00% | 69.12 | 76.76 | 180110 | 130923 | 8.76% |
| 2025-11-11 | 70.50 | 68.19 | -1.26 | -1.81% | 67.50 | 71.23 | 51686 | 35776 | 2.51% |
| 2025-11-10 | 71.70 | 69.45 | -2.46 | -3.42% | 67.80 | 72.45 | 81859 | 56875 | 3.98% |
| 2025-11-07 | 72.58 | 71.91 | -1.33 | -1.82% | 70.78 | 73.43 | 62235 | 44634 | 3.03% |
| 2025-11-06 | 72.84 | 73.24 | 0.55 | 0.76% | 71.80 | 73.98 | 70733 | 51664 | 3.44% |
| 2025-11-05 | 72.60 | 72.69 | -1.71 | -2.30% | 71.02 | 73.59 | 78476 | 56679 | 3.82% |
| 2025-11-04 | 80.20 | 74.40 | -5.78 | -7.21% | 73.80 | 81.77 | 115839 | 88179 | 5.63% |
| 2025-11-03 | 76.18 | 80.18 | 3.28 | 4.27% | 76.18 | 81.60 | 136022 | 107857 | 6.61% |
| 2025-10-31 | 78.00 | 76.90 | 0.04 | 0.05% | 75.36 | 81.62 | 123012 | 97086 | 5.98% |
| 2025-10-30 | 77.40 | 76.86 | -2.63 | -3.31% | 76.17 | 79.95 | 68963 | 53487 | 3.35% |
| 2025-10-29 | 79.02 | 79.49 | 2.10 | 2.71% | 76.60 | 79.99 | 72506 | 56886 | 3.53% |
| 2025-10-28 | 75.00 | 77.39 | 2.13 | 2.83% | 74.50 | 78.91 | 91532 | 70680 | 4.45% |
| 2025-10-27 | 73.63 | 75.26 | 3.26 | 4.53% | 72.80 | 77.77 | 94084 | 70965 | 4.57% |
| 2025-10-24 | 70.60 | 72.00 | 2.08 | 2.97% | 70.43 | 72.49 | 53721 | 38471 | 2.61% |
| 2025-10-23 | 72.50 | 69.92 | -1.74 | -2.43% | 68.87 | 72.53 | 46498 | 32466 | 2.26% |
| 2025-10-22 | 71.15 | 71.66 | 0.29 | 0.41% | 70.55 | 72.68 | 44586 | 31959 | 2.17% |
| 2025-10-21 | 69.54 | 71.37 | 2.26 | 3.27% | 68.60 | 72.48 | 70237 | 49711 | 3.41% |
| 2025-10-20 | 67.85 | 69.11 | 3.51 | 5.35% | 67.00 | 70.28 | 83979 | 57869 | 4.08% |
| 2025-10-17 | 70.99 | 65.60 | -4.80 | -6.82% | 65.60 | 70.99 | 73084 | 49141 | 3.55% |
| 2025-10-16 | 70.59 | 70.40 | -0.90 | -1.26% | 70.02 | 72.00 | 35751 | 25361 | 1.74% |
| 2025-10-15 | 69.90 | 71.30 | 1.40 | 2.00% | 69.25 | 71.48 | 45777 | 32337 | 2.23% |
| 2025-10-14 | 75.00 | 69.90 | -4.40 | -5.92% | 69.60 | 75.60 | 79051 | 57021 | 3.84% |
| 2025-10-13 | 70.80 | 74.30 | -2.30 | -3.00% | 70.80 | 75.30 | 69978 | 51456 | 3.40% |
| 2025-10-10 | 79.50 | 76.60 | -3.53 | -4.41% | 76.00 | 79.90 | 78223 | 60821 | 3.80% |
| 2025-10-09 | 76.23 | 80.13 | 5.01 | 6.67% | 76.23 | 81.66 | 130879 | 103363 | 6.36% |
| 2025-09-30 | 75.30 | 75.12 | 0.33 | 0.44% | 74.18 | 77.45 | 76839 | 57755 | 3.74% |
| 2025-09-29 | 75.00 | 74.79 | -0.21 | -0.28% | 74.00 | 75.80 | 66298 | 49526 | 3.22% |
| 2025-09-26 | 80.55 | 75.00 | -6.03 | -7.44% | 75.00 | 81.30 | 131049 | 101101 | 6.37% |
| 2025-09-25 | 79.80 | 81.03 | 0.60 | 0.75% | 78.60 | 82.28 | 101696 | 82182 | 4.94% |
| 2025-09-24 | 82.60 | 80.43 | -3.68 | -4.38% | 78.58 | 82.60 | 139708 | 111829 | 6.79% |
| 2025-09-23 | 84.88 | 84.11 | 1.23 | 1.48% | 80.90 | 86.34 | 141218 | 118424 | 6.87% |
| 2025-09-22 | 79.50 | 82.88 | 3.05 | 3.82% | 79.00 | 85.16 | 109904 | 90702 | 5.34% |
| 2025-09-19 | 81.50 | 79.83 | -1.19 | -1.47% | 79.33 | 81.83 | 92281 | 74069 | 4.49% |
| 2025-09-18 | 82.55 | 81.02 | -1.08 | -1.32% | 79.60 | 85.20 | 168324 | 138300 | 8.18% |
| 2025-09-17 | 78.45 | 82.10 | 5.11 | 6.64% | 78.45 | 86.67 | 211901 | 175898 | 10.30% |
| 2025-09-16 | 75.60 | 76.99 | 1.32 | 1.74% | 74.31 | 77.77 | 115421 | 88102 | 5.61% |
| 2025-09-15 | 76.62 | 75.67 | -0.62 | -0.81% | 73.80 | 78.30 | 139014 | 105260 | 6.76% |
| 2025-09-12 | 74.01 | 76.29 | 1.49 | 1.99% | 72.50 | 77.80 | 177554 | 134165 | 8.63% |
| 2025-09-11 | 71.51 | 74.80 | 4.12 | 5.83% | 70.89 | 75.55 | 154243 | 113751 | 7.50% |
| 2025-09-10 | 71.48 | 70.68 | 0.36 | 0.51% | 70.37 | 72.98 | 96883 | 69502 | 4.71% |
| 2025-09-09 | 72.00 | 70.32 | -2.08 | -2.87% | 69.50 | 73.46 | 89750 | 63881 | 4.36% |
| 2025-09-08 | 72.75 | 72.40 | -0.69 | -0.94% | 69.66 | 73.18 | 129570 | 92134 | 6.30% |