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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 110.01 | 112.26 | -2.94 | -2.55% | 110.01 | 114.70 | 110177 | 124207 | 2.76% |
| 2025-10-30 | 116.87 | 115.20 | -2.35 | -2.00% | 115.01 | 117.60 | 67834 | 78901 | 1.70% |
| 2025-10-29 | 116.03 | 117.55 | 1.05 | 0.90% | 113.80 | 117.55 | 70856 | 82047 | 1.77% |
| 2025-10-28 | 115.39 | 116.50 | 0.36 | 0.31% | 114.41 | 117.30 | 58239 | 67519 | 1.46% |
| 2025-10-27 | 119.00 | 116.14 | -1.70 | -1.44% | 114.99 | 120.66 | 108021 | 126794 | 2.70% |
| 2025-10-24 | 117.71 | 117.84 | 0.19 | 0.16% | 116.65 | 118.81 | 50929 | 59865 | 1.27% |
| 2025-10-23 | 118.70 | 117.65 | -1.46 | -1.23% | 115.90 | 118.73 | 55732 | 65238 | 1.39% |
| 2025-10-22 | 120.27 | 119.11 | -1.17 | -0.97% | 118.88 | 121.54 | 40769 | 48885 | 1.02% |
| 2025-10-21 | 121.54 | 120.28 | -0.84 | -0.69% | 119.68 | 121.98 | 58889 | 71033 | 1.47% |
| 2025-10-20 | 122.49 | 121.12 | -0.15 | -0.12% | 120.71 | 123.12 | 38853 | 47306 | 0.97% |
| 2025-10-17 | 125.06 | 121.27 | -3.79 | -3.03% | 121.11 | 125.32 | 61420 | 75395 | 1.54% |
| 2025-10-16 | 126.02 | 125.06 | -2.10 | -1.65% | 124.00 | 127.50 | 56872 | 71404 | 1.42% |
| 2025-10-15 | 124.44 | 127.16 | 2.65 | 2.13% | 124.10 | 127.40 | 61117 | 77235 | 1.53% |
| 2025-10-14 | 133.00 | 124.51 | -7.55 | -5.72% | 123.21 | 133.33 | 119163 | 152163 | 2.98% |
| 2025-10-13 | 131.30 | 132.06 | -4.24 | -3.11% | 130.12 | 133.70 | 103046 | 135449 | 2.58% |
| 2025-10-10 | 129.26 | 136.30 | 7.05 | 5.45% | 129.00 | 141.77 | 178846 | 245035 | 4.48% |
| 2025-10-09 | 130.00 | 129.25 | -0.75 | -0.58% | 125.75 | 130.86 | 86203 | 110396 | 2.16% |
| 2025-09-30 | 129.50 | 130.00 | 1.10 | 0.85% | 128.00 | 131.77 | 76381 | 99147 | 1.91% |
| 2025-09-29 | 127.44 | 128.90 | 2.01 | 1.58% | 125.81 | 129.43 | 101748 | 130111 | 2.55% |
| 2025-09-26 | 121.56 | 126.89 | 4.33 | 3.53% | 121.00 | 132.80 | 179044 | 230202 | 4.48% |
| 2025-09-25 | 120.60 | 122.56 | 2.06 | 1.71% | 119.81 | 123.67 | 93121 | 113862 | 2.33% |
| 2025-09-24 | 118.99 | 120.50 | 1.90 | 1.60% | 117.77 | 121.10 | 76495 | 91385 | 1.91% |
| 2025-09-23 | 121.75 | 118.60 | -3.50 | -2.87% | 117.00 | 122.39 | 104753 | 124788 | 2.62% |
| 2025-09-22 | 126.44 | 122.10 | -3.12 | -2.49% | 121.58 | 127.27 | 102779 | 126495 | 2.57% |
| 2025-09-19 | 130.35 | 125.22 | -5.09 | -3.91% | 124.70 | 130.98 | 131535 | 167448 | 3.29% |
| 2025-09-18 | 125.20 | 130.31 | 6.43 | 5.19% | 124.22 | 135.50 | 233828 | 302430 | 5.85% |
| 2025-09-17 | 124.00 | 123.88 | 0.03 | 0.02% | 121.75 | 125.60 | 70515 | 86816 | 1.76% |
| 2025-09-16 | 126.30 | 123.85 | -2.96 | -2.33% | 123.11 | 127.20 | 78737 | 98092 | 1.97% |
| 2025-09-15 | 125.80 | 126.81 | 1.11 | 0.88% | 124.51 | 131.00 | 121303 | 155232 | 3.04% |
| 2025-09-12 | 123.97 | 125.70 | 1.34 | 1.08% | 123.37 | 126.22 | 94483 | 118170 | 2.36% |
| 2025-09-11 | 118.00 | 124.36 | 2.41 | 1.98% | 116.00 | 124.63 | 142321 | 171068 | 3.56% |
| 2025-09-10 | 124.01 | 121.95 | -2.38 | -1.91% | 121.50 | 125.39 | 85423 | 104804 | 2.14% |
| 2025-09-09 | 126.13 | 124.33 | -3.16 | -2.48% | 123.10 | 127.49 | 125862 | 157064 | 3.15% |
| 2025-09-08 | 128.00 | 127.49 | -0.51 | -0.40% | 125.63 | 131.57 | 145411 | 185066 | 3.64% |
| 2025-09-05 | 119.09 | 128.00 | 8.96 | 7.53% | 116.00 | 129.86 | 270107 | 336174 | 6.76% |
| 2025-09-04 | 123.16 | 119.04 | -4.05 | -3.29% | 117.00 | 124.00 | 193330 | 230988 | 4.84% |
| 2025-09-03 | 126.13 | 123.09 | -1.62 | -1.30% | 121.88 | 127.77 | 329415 | 407834 | 8.24% |
| 2025-09-02 | 120.19 | 124.71 | 11.34 | 10.00% | 119.55 | 124.71 | 220947 | 273417 | 5.53% |
| 2025-09-01 | 105.31 | 113.37 | 10.31 | 10.00% | 105.31 | 113.37 | 211677 | 235663 | 5.30% |
| 2025-08-29 | 101.64 | 103.06 | 1.37 | 1.35% | 101.21 | 104.13 | 73172 | 75252 | 1.83% |
| 2025-08-28 | 102.16 | 101.69 | -0.62 | -0.61% | 99.69 | 102.65 | 86617 | 87725 | 2.17% |
| 2025-08-27 | 104.50 | 102.31 | -2.34 | -2.24% | 102.30 | 105.21 | 81105 | 84384 | 2.03% |
| 2025-08-26 | 104.74 | 104.65 | -0.07 | -0.07% | 104.13 | 105.50 | 75853 | 79494 | 1.90% |
| 2025-08-25 | 103.32 | 104.72 | 1.39 | 1.35% | 103.26 | 105.15 | 86878 | 90638 | 2.17% |
| 2025-08-22 | 103.99 | 103.33 | -0.16 | -0.15% | 102.90 | 103.99 | 55660 | 57425 | 1.39% |
| 2025-08-21 | 103.13 | 103.49 | 0.69 | 0.67% | 102.96 | 104.24 | 54485 | 56384 | 1.36% |
| 2025-08-20 | 102.85 | 102.80 | -0.34 | -0.33% | 101.90 | 102.90 | 52791 | 54051 | 1.32% |
| 2025-08-19 | 103.10 | 103.14 | 0.15 | 0.15% | 102.85 | 104.09 | 51481 | 53249 | 1.29% |
| 2025-08-18 | 102.22 | 102.99 | 0.86 | 0.84% | 102.21 | 103.50 | 60004 | 61714 | 1.50% |
| 2025-08-15 | 102.17 | 102.13 | 0.13 | 0.13% | 101.78 | 102.55 | 53252 | 54386 | 1.33% |
| 2025-08-14 | 103.50 | 102.00 | -1.51 | -1.46% | 101.82 | 103.60 | 58839 | 60396 | 1.47% |
| 2025-08-13 | 104.08 | 103.51 | -0.55 | -0.53% | 103.00 | 104.25 | 67218 | 69665 | 1.68% |
| 2025-08-12 | 104.70 | 104.06 | -0.38 | -0.36% | 103.55 | 105.50 | 52024 | 54279 | 1.30% |
| 2025-08-11 | 104.87 | 104.44 | -0.51 | -0.49% | 103.09 | 104.88 | 58648 | 60896 | 1.47% |
| 2025-08-08 | 104.29 | 104.95 | 0.49 | 0.47% | 104.00 | 106.90 | 54586 | 57612 | 1.37% |
| 2025-08-07 | 103.80 | 104.46 | 0.66 | 0.64% | 103.72 | 104.95 | 42973 | 44884 | 1.08% |
| 2025-08-06 | 105.21 | 103.80 | -1.37 | -1.30% | 103.53 | 105.66 | 47983 | 49978 | 1.20% |
| 2025-08-05 | 105.00 | 105.17 | 0.39 | 0.37% | 104.03 | 105.98 | 49929 | 52485 | 1.25% |
| 2025-08-04 | 104.50 | 104.78 | -0.91 | -0.86% | 102.10 | 106.47 | 74745 | 77399 | 1.87% |
| 2025-08-01 | 105.12 | 105.69 | 0.17 | 0.16% | 104.67 | 109.65 | 77797 | 83150 | 1.95% |
| 2025-07-31 | 108.63 | 105.52 | -3.29 | -3.02% | 105.10 | 108.81 | 91896 | 98413 | 2.30% |
| 2025-07-30 | 107.95 | 108.81 | 2.92 | 2.76% | 106.18 | 110.66 | 144404 | 156580 | 3.61% |
| 2025-07-29 | 105.04 | 105.89 | 1.71 | 1.64% | 102.90 | 107.39 | 114318 | 120689 | 2.86% |
| 2025-07-28 | 103.75 | 104.18 | 0.43 | 0.41% | 103.68 | 105.48 | 49545 | 51698 | 1.24% |
| 2025-07-25 | 105.00 | 103.75 | -1.23 | -1.17% | 103.72 | 105.87 | 64553 | 67481 | 1.62% |
| 2025-07-24 | 101.78 | 104.98 | 3.16 | 3.10% | 101.66 | 106.58 | 111554 | 116306 | 2.79% |