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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 76.10 | 76.26 | 0.25 | 0.33% | 74.02 | 76.90 | 10196 | 7686 | 1.92% |
| 2025-12-11 | 75.98 | 76.01 | 0.46 | 0.61% | 75.01 | 77.40 | 12002 | 9157 | 2.26% |
| 2025-12-10 | 77.58 | 75.55 | -2.61 | -3.34% | 74.22 | 78.98 | 14188 | 10735 | 4.25% |
| 2025-12-09 | 79.60 | 78.16 | -1.95 | -2.43% | 77.84 | 80.21 | 11067 | 8754 | 3.31% |
| 2025-12-08 | 77.05 | 80.11 | 3.03 | 3.93% | 76.77 | 81.50 | 17875 | 14264 | 5.35% |
| 2025-12-05 | 75.23 | 77.08 | 0.67 | 0.88% | 74.81 | 77.65 | 10211 | 7787 | 3.06% |
| 2025-12-04 | 76.07 | 76.41 | -0.77 | -1.00% | 75.23 | 77.77 | 9981 | 7609 | 2.99% |
| 2025-12-03 | 78.99 | 77.18 | -1.20 | -1.53% | 76.41 | 78.99 | 9466 | 7325 | 2.83% |
| 2025-12-02 | 80.50 | 78.38 | -2.47 | -3.06% | 78.11 | 80.50 | 11202 | 8849 | 3.35% |
| 2025-12-01 | 80.49 | 80.85 | 0.36 | 0.45% | 79.21 | 83.18 | 15417 | 12496 | 4.61% |
| 2025-11-28 | 81.81 | 80.49 | -1.84 | -2.23% | 80.07 | 82.50 | 13752 | 11146 | 4.12% |
| 2025-11-27 | 76.86 | 82.33 | 5.05 | 6.53% | 76.86 | 84.96 | 37782 | 31122 | 11.31% |
| 2025-11-26 | 76.80 | 77.28 | 0.48 | 0.63% | 75.06 | 79.00 | 15482 | 11968 | 4.63% |
| 2025-11-25 | 79.20 | 76.80 | -0.11 | -0.14% | 76.56 | 79.20 | 15803 | 12231 | 4.73% |
| 2025-11-24 | 76.02 | 76.91 | 1.41 | 1.87% | 75.81 | 78.03 | 12176 | 9372 | 3.64% |
| 2025-11-21 | 78.02 | 75.50 | -4.25 | -5.33% | 75.40 | 79.04 | 19373 | 14902 | 5.80% |
| 2025-11-20 | 82.50 | 79.75 | -3.55 | -4.26% | 79.26 | 84.41 | 21244 | 17220 | 6.36% |
| 2025-11-19 | 85.08 | 83.30 | -1.78 | -2.09% | 82.72 | 87.58 | 22001 | 18650 | 6.59% |
| 2025-11-18 | 90.78 | 85.08 | -5.72 | -6.30% | 84.29 | 90.98 | 28675 | 24781 | 8.58% |
| 2025-11-17 | 91.82 | 90.80 | -3.59 | -3.80% | 89.38 | 94.33 | 32642 | 29876 | 9.77% |
| 2025-11-14 | 86.99 | 94.39 | 5.72 | 6.45% | 84.00 | 96.26 | 57424 | 52801 | 17.19% |
| 2025-11-13 | 84.99 | 88.67 | 2.42 | 2.81% | 84.04 | 89.80 | 35741 | 31475 | 10.70% |
| 2025-11-12 | 84.00 | 86.25 | 1.15 | 1.35% | 82.60 | 86.49 | 24878 | 21088 | 7.45% |
| 2025-11-11 | 84.09 | 85.10 | 1.01 | 1.20% | 81.98 | 87.08 | 33378 | 28184 | 9.99% |
| 2025-11-10 | 86.50 | 84.09 | -2.34 | -2.71% | 83.03 | 87.50 | 28890 | 24352 | 8.65% |
| 2025-11-07 | 88.05 | 86.43 | -2.41 | -2.71% | 84.59 | 90.93 | 42074 | 36633 | 12.59% |
| 2025-11-06 | 89.81 | 88.84 | 3.00 | 3.49% | 86.80 | 93.64 | 47158 | 42363 | 14.11% |
| 2025-11-05 | 85.04 | 85.84 | -1.74 | -1.99% | 85.04 | 88.33 | 26995 | 23357 | 8.08% |
| 2025-11-04 | 90.06 | 87.58 | -4.32 | -4.70% | 86.15 | 91.90 | 31930 | 27992 | 9.56% |
| 2025-11-03 | 90.11 | 91.90 | 0.21 | 0.23% | 88.05 | 92.92 | 41298 | 37528 | 12.36% |
| 2025-10-31 | 94.00 | 91.69 | -2.31 | -2.46% | 91.30 | 96.60 | 45763 | 42734 | 13.70% |
| 2025-10-30 | 101.99 | 94.00 | -7.80 | -7.66% | 93.18 | 104.56 | 78576 | 76252 | 23.52% |
| 2025-10-29 | 95.05 | 101.80 | 4.90 | 5.06% | 94.00 | 104.32 | 75303 | 75579 | 22.54% |
| 2025-10-28 | 100.54 | 96.90 | -2.65 | -2.66% | 94.80 | 101.99 | 53727 | 52447 | 16.08% |
| 2025-10-27 | 101.76 | 99.55 | -3.24 | -3.15% | 98.01 | 103.00 | 71678 | 71638 | 21.45% |
| 2025-10-24 | 90.01 | 102.79 | 12.89 | 14.34% | 88.50 | 104.60 | 90999 | 90225 | 27.24% |
| 2025-10-23 | 85.04 | 89.90 | 3.15 | 3.63% | 82.53 | 90.84 | 78144 | 67720 | 23.39% |
| 2025-10-22 | 100.00 | 86.75 | -14.25 | -14.11% | 86.00 | 103.00 | 97962 | 90953 | 29.32% |
| 2025-10-21 | 104.20 | 101.00 | -3.25 | -3.12% | 99.00 | 104.66 | 72895 | 73842 | 21.82% |
| 2025-10-20 | 95.01 | 104.25 | 9.75 | 10.32% | 91.03 | 110.00 | 98588 | 98924 | 29.51% |
| 2025-10-17 | 87.79 | 94.50 | 10.92 | 13.07% | 85.60 | 97.95 | 110733 | 99606 | 33.14% |
| 2025-10-16 | 80.04 | 83.58 | 11.47 | 15.91% | 75.00 | 86.53 | 123883 | 101554 | 37.08% |
| 2025-10-15 | 73.18 | 72.11 | -1.07 | -1.46% | 70.66 | 74.11 | 29722 | 21370 | 8.90% |
| 2025-10-14 | 78.26 | 73.18 | -4.32 | -5.57% | 71.70 | 78.85 | 44041 | 32731 | 13.18% |
| 2025-10-13 | 76.07 | 77.50 | -4.18 | -5.12% | 75.61 | 80.18 | 54860 | 42808 | 16.42% |
| 2025-10-10 | 96.01 | 81.68 | -3.38 | -3.97% | 78.96 | 98.00 | 95424 | 81091 | 28.56% |
| 2025-10-09 | 82.60 | 85.06 | 14.18 | 20.01% | 82.60 | 85.06 | 22304 | 18772 | 6.68% |
| 2025-09-30 | 72.81 | 70.88 | -2.08 | -2.85% | 69.60 | 73.81 | 33650 | 23852 | 10.07% |
| 2025-09-29 | 75.49 | 72.96 | -2.44 | -3.24% | 71.90 | 76.96 | 33647 | 24843 | 10.07% |
| 2025-09-26 | 79.70 | 75.40 | -4.45 | -5.57% | 75.25 | 79.70 | 32902 | 25242 | 9.85% |
| 2025-09-25 | 79.00 | 79.85 | 0.35 | 0.44% | 76.60 | 80.48 | 37079 | 29198 | 11.10% |
| 2025-09-24 | 75.36 | 79.50 | 3.49 | 4.59% | 75.36 | 80.50 | 43490 | 34135 | 13.02% |
| 2025-09-23 | 78.00 | 76.01 | -1.19 | -1.54% | 73.00 | 78.50 | 35586 | 26622 | 10.65% |
| 2025-09-22 | 76.51 | 77.20 | 1.07 | 1.41% | 75.20 | 78.39 | 37145 | 28426 | 11.12% |
| 2025-09-19 | 75.37 | 76.13 | 1.37 | 1.83% | 74.28 | 80.39 | 55663 | 43286 | 16.66% |
| 2025-09-18 | 76.76 | 74.76 | -1.67 | -2.19% | 73.71 | 77.19 | 41889 | 31644 | 12.54% |
| 2025-09-17 | 79.50 | 76.43 | -2.93 | -3.69% | 76.31 | 79.88 | 39066 | 30289 | 11.69% |
| 2025-09-16 | 79.25 | 79.36 | -0.75 | -0.94% | 76.63 | 79.95 | 46747 | 36628 | 13.99% |
| 2025-09-15 | 81.23 | 80.11 | -2.20 | -2.67% | 79.00 | 84.62 | 52256 | 42205 | 15.64% |
| 2025-09-12 | 83.70 | 82.31 | -1.69 | -2.01% | 80.17 | 86.97 | 72561 | 60318 | 21.72% |
| 2025-09-11 | 87.00 | 84.00 | -3.49 | -3.99% | 83.50 | 93.85 | 96197 | 84633 | 28.79% |
| 2025-09-10 | 82.15 | 87.49 | 2.79 | 3.29% | 82.15 | 88.77 | 83261 | 71259 | 24.92% |
| 2025-09-09 | 72.01 | 84.70 | 11.20 | 15.24% | 70.80 | 88.19 | 92570 | 72970 | 27.71% |
| 2025-09-08 | 72.00 | 73.50 | 4.79 | 6.97% | 67.00 | 76.00 | 108411 | 77571 | 32.45% |
| 2025-09-05 | 60.60 | 68.71 | 8.09 | 13.35% | 59.01 | 69.28 | 78791 | 51325 | 23.58% |