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 | 124.74 | 125.60 | 0.86 | 0.69% | 124.49 | 129.86 | 24966 | 31746 | 1.51% |
| 2025-10-30 | 128.94 | 124.74 | -5.14 | -3.96% | 124.22 | 129.00 | 38757 | 48892 | 2.34% |
| 2025-10-29 | 133.50 | 129.88 | -4.96 | -3.68% | 125.40 | 133.67 | 58650 | 76056 | 3.54% |
| 2025-10-28 | 130.82 | 134.84 | 4.05 | 3.10% | 129.09 | 137.58 | 61307 | 82733 | 3.70% |
| 2025-10-27 | 129.55 | 130.79 | 1.37 | 1.06% | 127.72 | 135.14 | 46324 | 60619 | 2.79% |
| 2025-10-24 | 124.94 | 129.42 | 5.15 | 4.14% | 123.50 | 130.00 | 40145 | 50959 | 2.42% |
| 2025-10-23 | 123.91 | 124.27 | 0.79 | 0.64% | 122.20 | 124.68 | 19988 | 24661 | 1.21% |
| 2025-10-22 | 127.50 | 123.48 | -4.01 | -3.15% | 122.80 | 127.80 | 28821 | 35990 | 1.74% |
| 2025-10-21 | 127.00 | 127.49 | 1.19 | 0.94% | 125.50 | 129.00 | 26523 | 33829 | 1.60% |
| 2025-10-20 | 130.82 | 126.30 | -1.52 | -1.19% | 125.28 | 132.76 | 43493 | 55936 | 2.62% |
| 2025-10-17 | 135.05 | 127.82 | -6.18 | -4.61% | 127.52 | 136.00 | 42644 | 55818 | 2.57% |
| 2025-10-16 | 133.00 | 134.00 | 2.02 | 1.53% | 132.80 | 139.00 | 62679 | 85102 | 3.78% |
| 2025-10-15 | 119.83 | 131.98 | 12.00 | 10.00% | 119.82 | 131.98 | 63294 | 80790 | 3.82% |
| 2025-10-14 | 124.00 | 119.98 | -3.10 | -2.52% | 118.38 | 127.39 | 59239 | 72854 | 3.57% |
| 2025-10-13 | 116.97 | 123.08 | -6.89 | -5.30% | 116.97 | 124.45 | 63660 | 77379 | 3.84% |
| 2025-10-10 | 137.31 | 129.97 | -7.34 | -5.35% | 128.06 | 142.30 | 79705 | 107695 | 4.81% |
| 2025-10-09 | 129.60 | 137.31 | 7.91 | 6.11% | 127.99 | 137.91 | 55969 | 75170 | 3.38% |
| 2025-09-30 | 131.27 | 129.40 | -0.78 | -0.60% | 128.66 | 135.38 | 46853 | 61408 | 2.83% |
| 2025-09-29 | 123.56 | 130.18 | 6.62 | 5.36% | 123.19 | 130.85 | 58683 | 75283 | 3.54% |
| 2025-09-26 | 126.16 | 123.56 | -2.86 | -2.26% | 123.47 | 127.40 | 37382 | 46817 | 2.25% |
| 2025-09-25 | 129.51 | 126.42 | -2.70 | -2.09% | 125.00 | 131.66 | 55671 | 70720 | 3.36% |
| 2025-09-24 | 127.90 | 129.12 | 1.25 | 0.98% | 126.71 | 130.28 | 33868 | 43652 | 2.04% |
| 2025-09-23 | 130.13 | 127.87 | -1.53 | -1.18% | 124.50 | 132.70 | 43652 | 55742 | 2.63% |
| 2025-09-22 | 130.23 | 129.40 | -2.09 | -1.59% | 127.26 | 131.99 | 48542 | 62739 | 2.93% |
| 2025-09-19 | 131.88 | 131.49 | -0.40 | -0.30% | 128.20 | 133.56 | 48731 | 64079 | 2.94% |
| 2025-09-18 | 140.51 | 131.89 | -8.61 | -6.13% | 129.27 | 141.90 | 90534 | 122177 | 5.46% |
| 2025-09-17 | 134.11 | 140.50 | 7.16 | 5.37% | 131.63 | 146.00 | 71521 | 98815 | 4.31% |
| 2025-09-16 | 131.50 | 133.34 | 2.55 | 1.95% | 128.36 | 134.51 | 53398 | 70387 | 3.22% |
| 2025-09-15 | 127.08 | 130.79 | 2.70 | 2.11% | 126.60 | 135.00 | 60445 | 79000 | 3.65% |
| 2025-09-12 | 127.81 | 128.09 | 1.59 | 1.26% | 125.01 | 133.50 | 73502 | 95655 | 4.43% |
| 2025-09-11 | 116.80 | 126.50 | 9.70 | 8.30% | 115.01 | 128.00 | 70308 | 86053 | 4.24% |
| 2025-09-10 | 118.67 | 116.80 | -2.60 | -2.18% | 116.38 | 119.96 | 48452 | 57095 | 2.92% |
| 2025-09-09 | 117.63 | 119.40 | 1.75 | 1.49% | 115.71 | 120.56 | 59827 | 70792 | 3.61% |
| 2025-09-08 | 113.47 | 117.65 | 5.70 | 5.09% | 113.06 | 119.74 | 96437 | 113550 | 5.82% |
| 2025-09-05 | 102.02 | 111.95 | 10.18 | 10.00% | 102.02 | 111.95 | 108004 | 116903 | 6.51% |
| 2025-09-04 | 101.01 | 101.77 | 0.28 | 0.28% | 99.15 | 104.62 | 72088 | 73642 | 4.35% |
| 2025-09-03 | 100.00 | 101.49 | 1.66 | 1.66% | 96.50 | 104.00 | 79872 | 80189 | 4.82% |
| 2025-09-02 | 99.96 | 99.83 | 0.05 | 0.05% | 94.90 | 102.54 | 80346 | 79027 | 4.85% |
| 2025-09-01 | 101.85 | 99.78 | -2.07 | -2.03% | 97.86 | 102.04 | 52195 | 51970 | 3.15% |
| 2025-08-29 | 102.82 | 101.85 | 0.03 | 0.03% | 100.00 | 104.00 | 44478 | 45228 | 2.68% |
| 2025-08-28 | 101.77 | 101.82 | 0.05 | 0.05% | 99.65 | 102.50 | 53957 | 54501 | 3.25% |
| 2025-08-27 | 104.83 | 101.77 | -3.64 | -3.45% | 101.71 | 106.69 | 61087 | 63902 | 3.68% |
| 2025-08-26 | 108.99 | 105.41 | -3.85 | -3.52% | 103.00 | 108.99 | 74929 | 78781 | 4.52% |
| 2025-08-25 | 106.04 | 109.26 | 3.81 | 3.61% | 103.58 | 110.68 | 86853 | 93635 | 5.24% |
| 2025-08-22 | 101.18 | 105.45 | 3.74 | 3.68% | 101.01 | 106.68 | 64349 | 67344 | 3.88% |
| 2025-08-21 | 106.00 | 101.71 | -5.84 | -5.43% | 101.00 | 107.00 | 73073 | 75698 | 4.41% |
| 2025-08-20 | 105.70 | 107.55 | 1.95 | 1.85% | 103.00 | 108.50 | 78651 | 83666 | 4.74% |
| 2025-08-19 | 106.97 | 105.60 | -1.36 | -1.27% | 104.51 | 109.10 | 67034 | 71374 | 4.04% |
| 2025-08-18 | 108.50 | 106.96 | -1.04 | -0.96% | 104.62 | 109.00 | 65940 | 70112 | 3.98% |
| 2025-08-15 | 109.03 | 108.00 | 0.19 | 0.18% | 105.55 | 110.85 | 93123 | 100229 | 5.62% |
| 2025-08-14 | 107.00 | 107.81 | 2.42 | 2.30% | 106.66 | 113.00 | 136914 | 149688 | 8.26% |
| 2025-08-13 | 95.66 | 105.39 | 9.58 | 10.00% | 94.52 | 105.39 | 119717 | 121402 | 7.22% |
| 2025-08-12 | 95.70 | 95.81 | -0.35 | -0.36% | 94.29 | 96.98 | 55875 | 53380 | 3.37% |
| 2025-08-11 | 97.00 | 96.16 | -1.45 | -1.49% | 95.70 | 98.20 | 70052 | 67822 | 4.22% |
| 2025-08-08 | 98.56 | 97.61 | -1.94 | -1.95% | 96.74 | 100.06 | 73447 | 71804 | 4.43% |
| 2025-08-07 | 100.41 | 99.55 | -2.86 | -2.79% | 98.50 | 102.77 | 115507 | 115757 | 6.97% |
| 2025-08-06 | 95.28 | 102.41 | 7.60 | 8.02% | 94.78 | 104.29 | 162249 | 164066 | 9.79% |
| 2025-08-05 | 91.00 | 94.81 | 2.86 | 3.11% | 90.63 | 98.00 | 121664 | 114360 | 7.34% |
| 2025-08-04 | 85.10 | 91.95 | 6.68 | 7.83% | 84.58 | 92.03 | 103773 | 91266 | 6.26% |
| 2025-08-01 | 80.43 | 85.27 | 4.50 | 5.57% | 79.49 | 87.00 | 103575 | 86573 | 6.25% |
| 2025-07-31 | 81.39 | 80.77 | -0.60 | -0.74% | 80.20 | 82.79 | 43049 | 35098 | 2.60% |
| 2025-07-30 | 83.40 | 81.37 | -1.93 | -2.32% | 81.20 | 83.40 | 43987 | 36125 | 2.65% |
| 2025-07-29 | 83.15 | 83.30 | -0.18 | -0.22% | 82.30 | 85.84 | 60425 | 50768 | 3.64% |
| 2025-07-28 | 86.16 | 83.48 | -3.02 | -3.49% | 83.00 | 87.20 | 90721 | 76222 | 5.47% |
| 2025-07-25 | 81.00 | 86.50 | 4.85 | 5.94% | 80.85 | 89.82 | 122059 | 104482 | 7.36% |
| 2025-07-24 | 82.50 | 81.65 | -1.19 | -1.44% | 80.96 | 84.90 | 60125 | 49767 | 3.63% |