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 | 118.40 | 118.48 | 0.20 | 0.17% | 118.21 | 120.39 | 76564 | 91298 | 1.38% |
| 2025-10-30 | 120.24 | 118.28 | -2.02 | -1.68% | 117.48 | 120.25 | 103407 | 122746 | 1.87% |
| 2025-10-29 | 119.80 | 120.30 | 0.30 | 0.25% | 118.60 | 120.30 | 110972 | 132628 | 2.01% |
| 2025-10-28 | 123.00 | 120.00 | -9.13 | -7.07% | 119.70 | 123.47 | 260537 | 315029 | 4.71% |
| 2025-10-27 | 131.00 | 129.13 | 0.98 | 0.76% | 127.70 | 131.70 | 119832 | 155084 | 2.17% |
| 2025-10-24 | 125.98 | 128.15 | 3.69 | 2.96% | 125.90 | 128.68 | 94805 | 120938 | 1.71% |
| 2025-10-23 | 124.30 | 124.46 | -0.45 | -0.36% | 121.43 | 125.00 | 69642 | 85535 | 1.26% |
| 2025-10-22 | 124.52 | 124.91 | -0.74 | -0.59% | 124.01 | 126.60 | 52307 | 65505 | 0.95% |
| 2025-10-21 | 125.60 | 125.65 | 1.28 | 1.03% | 123.31 | 126.58 | 82875 | 103837 | 1.50% |
| 2025-10-20 | 126.31 | 124.37 | -0.55 | -0.44% | 123.31 | 126.99 | 103959 | 129639 | 1.88% |
| 2025-10-17 | 137.00 | 124.92 | -13.81 | -9.95% | 124.86 | 137.97 | 192978 | 246864 | 3.49% |
| 2025-10-16 | 137.00 | 138.73 | 1.18 | 0.86% | 134.58 | 142.62 | 103099 | 144131 | 1.86% |
| 2025-10-15 | 133.78 | 137.55 | 3.61 | 2.70% | 131.50 | 137.55 | 86600 | 117102 | 1.57% |
| 2025-10-14 | 136.82 | 133.94 | -1.82 | -1.34% | 132.78 | 139.61 | 112441 | 153682 | 2.03% |
| 2025-10-13 | 133.00 | 135.76 | -4.11 | -2.94% | 132.23 | 136.86 | 134382 | 180452 | 2.43% |
| 2025-10-10 | 148.88 | 139.87 | -9.09 | -6.10% | 138.80 | 148.88 | 116777 | 166245 | 2.11% |
| 2025-10-09 | 151.88 | 148.96 | -2.27 | -1.50% | 146.31 | 152.55 | 105827 | 157063 | 1.91% |
| 2025-09-30 | 149.98 | 151.23 | 1.93 | 1.29% | 147.00 | 153.80 | 115667 | 174833 | 2.09% |
| 2025-09-29 | 146.86 | 149.30 | 5.82 | 4.06% | 146.06 | 150.30 | 111557 | 165507 | 2.02% |
| 2025-09-26 | 146.30 | 143.48 | -3.66 | -2.49% | 142.88 | 148.33 | 98910 | 143829 | 1.79% |
| 2025-09-25 | 146.01 | 147.14 | 4.27 | 2.99% | 146.01 | 154.17 | 148108 | 221867 | 2.68% |
| 2025-09-24 | 138.38 | 142.87 | 3.84 | 2.76% | 136.84 | 147.00 | 144000 | 203981 | 2.60% |
| 2025-09-23 | 134.01 | 139.03 | 5.60 | 4.20% | 134.00 | 142.98 | 164930 | 229380 | 2.98% |
| 2025-09-22 | 135.75 | 133.43 | -0.85 | -0.63% | 132.63 | 136.14 | 75308 | 100861 | 1.36% |
| 2025-09-19 | 136.82 | 134.28 | -3.32 | -2.41% | 133.68 | 138.00 | 104869 | 141494 | 1.90% |
| 2025-09-18 | 142.00 | 137.60 | 0.03 | 0.02% | 135.01 | 143.54 | 198595 | 277088 | 3.59% |
| 2025-09-17 | 131.88 | 137.57 | 7.22 | 5.54% | 131.50 | 141.06 | 170411 | 233161 | 3.08% |
| 2025-09-16 | 126.45 | 130.35 | 2.71 | 2.12% | 126.26 | 132.30 | 150415 | 195066 | 2.72% |
| 2025-09-15 | 123.00 | 127.64 | 8.00 | 6.69% | 122.01 | 131.60 | 204665 | 262064 | 3.70% |
| 2025-09-12 | 121.00 | 119.64 | -0.78 | -0.65% | 119.38 | 122.68 | 75312 | 90933 | 1.36% |
| 2025-09-11 | 118.38 | 120.42 | 1.67 | 1.41% | 116.66 | 121.78 | 85791 | 102309 | 1.55% |
| 2025-09-10 | 120.99 | 118.75 | -2.25 | -1.86% | 118.00 | 123.00 | 73314 | 87632 | 1.33% |
| 2025-09-09 | 123.09 | 121.00 | -2.95 | -2.38% | 120.51 | 123.62 | 66281 | 80780 | 1.20% |
| 2025-09-08 | 123.45 | 123.95 | 0.85 | 0.69% | 122.44 | 126.48 | 93283 | 115966 | 1.69% |
| 2025-09-05 | 120.13 | 123.10 | 3.19 | 2.66% | 119.18 | 123.24 | 83102 | 101091 | 1.50% |
| 2025-09-04 | 122.20 | 119.91 | -2.09 | -1.71% | 118.01 | 125.86 | 108131 | 130956 | 1.95% |
| 2025-09-03 | 122.21 | 122.00 | 0.69 | 0.57% | 121.00 | 124.68 | 80273 | 98618 | 1.45% |
| 2025-09-02 | 125.55 | 121.31 | -5.06 | -4.00% | 120.74 | 126.00 | 120876 | 148161 | 2.19% |
| 2025-09-01 | 127.80 | 126.37 | -0.76 | -0.60% | 123.45 | 128.60 | 129115 | 161730 | 2.33% |
| 2025-08-29 | 133.00 | 127.13 | -1.62 | -1.26% | 126.31 | 133.00 | 110912 | 142478 | 2.01% |
| 2025-08-28 | 126.23 | 128.75 | 2.27 | 1.79% | 125.00 | 130.00 | 116729 | 149156 | 2.11% |
| 2025-08-27 | 126.06 | 126.48 | 1.58 | 1.27% | 126.06 | 133.10 | 166114 | 215812 | 3.00% |
| 2025-08-26 | 120.16 | 124.90 | 4.92 | 4.10% | 119.11 | 126.66 | 126309 | 157002 | 2.28% |
| 2025-08-25 | 121.49 | 119.98 | 0.80 | 0.67% | 118.58 | 122.22 | 107575 | 129391 | 1.94% |
| 2025-08-22 | 118.00 | 119.18 | 0.48 | 0.40% | 117.03 | 119.66 | 94796 | 112241 | 1.71% |
| 2025-08-21 | 119.80 | 118.70 | -0.46 | -0.39% | 117.79 | 119.98 | 96418 | 114569 | 1.74% |
| 2025-08-20 | 113.88 | 119.16 | 5.21 | 4.57% | 112.97 | 119.65 | 141069 | 165030 | 2.55% |
| 2025-08-19 | 112.20 | 113.95 | 1.94 | 1.73% | 111.61 | 117.00 | 117100 | 133562 | 2.12% |
| 2025-08-18 | 110.79 | 112.01 | 3.05 | 2.80% | 110.11 | 113.92 | 120710 | 135421 | 2.18% |
| 2025-08-15 | 108.74 | 108.96 | -0.23 | -0.21% | 108.33 | 110.44 | 81853 | 89525 | 1.48% |
| 2025-08-14 | 113.25 | 109.19 | -3.51 | -3.11% | 108.78 | 113.66 | 94561 | 104735 | 1.71% |
| 2025-08-13 | 112.98 | 112.70 | -1.21 | -1.06% | 112.04 | 114.11 | 98248 | 110791 | 1.78% |
| 2025-08-12 | 110.29 | 113.91 | 7.89 | 7.44% | 110.29 | 116.00 | 261197 | 296874 | 4.72% |
| 2025-08-11 | 102.80 | 106.02 | 2.72 | 2.63% | 102.80 | 106.70 | 75088 | 79041 | 1.36% |
| 2025-08-08 | 104.54 | 103.30 | -1.35 | -1.29% | 103.11 | 104.54 | 42522 | 44084 | 0.77% |
| 2025-08-07 | 106.00 | 104.65 | -1.30 | -1.23% | 104.42 | 106.17 | 41027 | 43081 | 0.74% |
| 2025-08-06 | 103.49 | 105.95 | 2.64 | 2.56% | 103.01 | 107.23 | 87510 | 92206 | 1.58% |
| 2025-08-05 | 102.74 | 103.31 | 0.68 | 0.66% | 102.20 | 104.20 | 49160 | 50707 | 0.89% |
| 2025-08-04 | 102.00 | 102.63 | -0.29 | -0.28% | 101.50 | 102.71 | 33312 | 34005 | 0.60% |
| 2025-08-01 | 101.60 | 102.92 | 1.33 | 1.31% | 101.53 | 104.59 | 56141 | 57746 | 1.01% |
| 2025-07-31 | 104.00 | 101.59 | -2.81 | -2.69% | 101.29 | 104.69 | 64853 | 66736 | 1.17% |
| 2025-07-30 | 106.48 | 104.40 | -2.51 | -2.35% | 103.76 | 106.56 | 59934 | 62948 | 1.08% |
| 2025-07-29 | 105.07 | 106.91 | 1.41 | 1.34% | 103.90 | 107.20 | 66266 | 70127 | 1.20% |
| 2025-07-28 | 105.60 | 105.50 | 1.05 | 1.01% | 104.88 | 108.44 | 85460 | 90874 | 1.55% |
| 2025-07-25 | 105.30 | 104.45 | -0.13 | -0.12% | 104.00 | 105.58 | 49208 | 51545 | 0.89% |
| 2025-07-24 | 103.57 | 104.58 | 1.27 | 1.23% | 103.19 | 104.58 | 49053 | 50956 | 0.89% |