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 | 115.51 | 131.00 | 15.70 | 13.62% | 115.40 | 132.24 | 209036 | 262450 | 7.51% |
| 2025-10-30 | 114.00 | 115.30 | 0.61 | 0.53% | 112.95 | 119.00 | 89426 | 104055 | 3.21% |
| 2025-10-29 | 115.01 | 114.69 | 0.62 | 0.54% | 112.66 | 115.99 | 77517 | 88646 | 2.79% |
| 2025-10-28 | 117.00 | 114.07 | 1.19 | 1.05% | 111.77 | 118.40 | 134287 | 154668 | 4.83% |
| 2025-10-27 | 108.86 | 112.88 | 5.46 | 5.08% | 108.02 | 114.28 | 94306 | 105414 | 3.39% |
| 2025-10-24 | 105.00 | 107.42 | 2.03 | 1.93% | 105.00 | 107.57 | 48888 | 52174 | 1.76% |
| 2025-10-23 | 105.47 | 105.39 | 1.03 | 0.99% | 103.06 | 106.28 | 40133 | 41905 | 1.44% |
| 2025-10-22 | 104.80 | 104.36 | -1.38 | -1.31% | 103.80 | 105.80 | 38116 | 39837 | 1.37% |
| 2025-10-21 | 105.60 | 105.74 | 1.23 | 1.18% | 104.60 | 106.77 | 43740 | 46287 | 1.57% |
| 2025-10-20 | 106.00 | 104.51 | 0.96 | 0.93% | 103.90 | 106.95 | 43288 | 45611 | 1.56% |
| 2025-10-17 | 105.80 | 103.55 | -2.47 | -2.33% | 103.00 | 106.50 | 44686 | 46633 | 1.61% |
| 2025-10-16 | 107.50 | 106.02 | -2.22 | -2.05% | 105.21 | 107.88 | 58764 | 62413 | 2.11% |
| 2025-10-15 | 108.19 | 108.24 | 0.06 | 0.06% | 106.40 | 109.85 | 49524 | 53660 | 1.78% |
| 2025-10-14 | 114.60 | 108.18 | -5.82 | -5.11% | 106.71 | 115.15 | 82343 | 90931 | 2.96% |
| 2025-10-13 | 108.00 | 114.00 | -0.04 | -0.04% | 108.00 | 118.80 | 74063 | 84833 | 2.66% |
| 2025-10-10 | 122.98 | 114.04 | -10.99 | -8.79% | 113.40 | 123.29 | 115968 | 136216 | 4.17% |
| 2025-10-09 | 125.00 | 125.03 | -0.47 | -0.37% | 122.22 | 127.29 | 83604 | 104274 | 3.00% |
| 2025-09-30 | 120.88 | 125.50 | 6.75 | 5.68% | 120.38 | 127.41 | 92812 | 116111 | 3.34% |
| 2025-09-29 | 118.50 | 118.75 | 0.42 | 0.35% | 115.05 | 120.00 | 60115 | 70841 | 2.16% |
| 2025-09-26 | 123.21 | 118.33 | -5.13 | -4.16% | 117.80 | 123.26 | 70039 | 84051 | 2.52% |
| 2025-09-25 | 120.20 | 123.46 | 3.44 | 2.87% | 119.15 | 127.46 | 102300 | 127361 | 3.68% |
| 2025-09-24 | 114.36 | 120.02 | 4.81 | 4.17% | 114.15 | 120.66 | 79343 | 93554 | 2.85% |
| 2025-09-23 | 120.92 | 115.21 | -5.23 | -4.34% | 112.71 | 121.80 | 90318 | 104867 | 3.25% |
| 2025-09-22 | 119.00 | 120.44 | 1.31 | 1.10% | 117.10 | 122.88 | 61427 | 74047 | 2.21% |
| 2025-09-19 | 121.00 | 119.13 | -1.87 | -1.55% | 117.72 | 123.29 | 79243 | 94909 | 2.85% |
| 2025-09-18 | 122.02 | 121.00 | -0.48 | -0.40% | 118.88 | 126.71 | 112016 | 138066 | 4.03% |
| 2025-09-17 | 121.48 | 121.48 | -0.58 | -0.48% | 118.88 | 123.79 | 80481 | 97889 | 2.89% |
| 2025-09-16 | 123.22 | 122.06 | -3.67 | -2.92% | 120.00 | 124.00 | 114643 | 139252 | 4.12% |
| 2025-09-15 | 121.30 | 125.73 | 4.73 | 3.91% | 118.02 | 126.00 | 144466 | 175682 | 5.19% |
| 2025-09-12 | 120.00 | 121.00 | 2.70 | 2.28% | 116.07 | 127.15 | 157160 | 193118 | 5.65% |
| 2025-09-11 | 112.00 | 118.30 | 7.88 | 7.14% | 108.75 | 118.32 | 111485 | 127293 | 4.01% |
| 2025-09-10 | 112.26 | 110.42 | 0.24 | 0.22% | 110.27 | 115.89 | 82285 | 92846 | 2.96% |
| 2025-09-09 | 112.54 | 110.18 | -2.62 | -2.32% | 109.57 | 113.30 | 51879 | 57680 | 1.86% |
| 2025-09-08 | 113.52 | 112.80 | 0.15 | 0.13% | 109.07 | 113.66 | 94590 | 105376 | 3.40% |
| 2025-09-05 | 113.15 | 112.65 | 0.63 | 0.56% | 107.00 | 113.46 | 94540 | 104635 | 3.40% |
| 2025-09-04 | 117.11 | 112.02 | -5.08 | -4.34% | 110.15 | 118.50 | 115176 | 131945 | 4.14% |
| 2025-09-03 | 126.49 | 117.10 | -10.26 | -8.06% | 116.65 | 127.27 | 144010 | 174575 | 5.17% |
| 2025-09-02 | 126.50 | 127.36 | -0.70 | -0.55% | 125.77 | 132.99 | 104503 | 134125 | 3.76% |
| 2025-09-01 | 131.00 | 128.06 | -1.44 | -1.11% | 124.69 | 133.66 | 118496 | 152405 | 4.26% |
| 2025-08-29 | 125.10 | 129.50 | 4.50 | 3.60% | 123.01 | 133.98 | 136947 | 176401 | 4.92% |
| 2025-08-28 | 122.33 | 125.00 | 1.20 | 0.97% | 120.92 | 127.54 | 148757 | 183611 | 5.35% |
| 2025-08-27 | 129.90 | 123.80 | 0.83 | 0.67% | 123.80 | 133.96 | 163974 | 210814 | 5.89% |
| 2025-08-26 | 122.23 | 122.97 | 0.76 | 0.62% | 120.01 | 125.10 | 112964 | 138641 | 4.06% |
| 2025-08-25 | 119.39 | 122.21 | 2.36 | 1.97% | 116.50 | 123.63 | 167577 | 202286 | 6.02% |
| 2025-08-22 | 106.18 | 119.85 | 15.79 | 15.17% | 103.12 | 121.95 | 201524 | 226524 | 7.24% |
| 2025-08-21 | 102.18 | 104.06 | 0.76 | 0.74% | 102.18 | 105.48 | 60575 | 63198 | 2.18% |
| 2025-08-20 | 103.70 | 103.30 | -0.71 | -0.68% | 99.80 | 103.70 | 80689 | 82026 | 2.90% |
| 2025-08-19 | 105.66 | 104.01 | -1.63 | -1.54% | 103.29 | 106.58 | 62506 | 65631 | 2.25% |
| 2025-08-18 | 102.87 | 105.64 | 3.11 | 3.03% | 102.87 | 107.40 | 72480 | 76748 | 2.60% |
| 2025-08-15 | 102.15 | 102.53 | -0.41 | -0.40% | 101.47 | 104.06 | 51710 | 53220 | 1.86% |
| 2025-08-14 | 105.62 | 102.94 | -2.24 | -2.13% | 102.60 | 106.28 | 46934 | 49061 | 1.69% |
| 2025-08-13 | 103.40 | 105.18 | 1.98 | 1.92% | 103.00 | 106.68 | 59301 | 62301 | 2.13% |
| 2025-08-12 | 104.00 | 103.20 | -0.95 | -0.91% | 102.05 | 104.05 | 36528 | 37697 | 1.31% |
| 2025-08-11 | 103.18 | 104.15 | 0.77 | 0.74% | 103.01 | 105.58 | 43466 | 45303 | 1.56% |
| 2025-08-08 | 104.62 | 103.38 | -4.27 | -3.97% | 103.02 | 106.90 | 59861 | 62514 | 2.15% |
| 2025-08-07 | 109.39 | 107.65 | -1.74 | -1.59% | 105.03 | 110.74 | 68341 | 73089 | 2.46% |
| 2025-08-06 | 108.07 | 109.39 | 0.43 | 0.39% | 107.23 | 109.80 | 47219 | 51214 | 1.70% |
| 2025-08-05 | 109.42 | 108.96 | -0.47 | -0.43% | 108.06 | 112.57 | 55289 | 60659 | 1.99% |
| 2025-08-04 | 111.00 | 109.43 | -2.00 | -1.79% | 107.00 | 111.29 | 73629 | 80324 | 2.65% |
| 2025-08-01 | 109.48 | 111.43 | 3.43 | 3.18% | 106.66 | 113.80 | 136383 | 150830 | 4.90% |
| 2025-07-31 | 101.00 | 108.00 | 6.83 | 6.75% | 100.88 | 111.50 | 138113 | 148076 | 4.96% |
| 2025-07-30 | 102.49 | 101.17 | -1.17 | -1.14% | 99.20 | 103.41 | 57720 | 58479 | 2.07% |
| 2025-07-29 | 102.01 | 102.34 | -0.42 | -0.41% | 101.08 | 103.80 | 45688 | 46792 | 1.64% |
| 2025-07-28 | 104.70 | 102.76 | -0.89 | -0.86% | 101.35 | 104.80 | 43444 | 44540 | 1.56% |
| 2025-07-25 | 103.40 | 103.65 | 0.21 | 0.20% | 101.77 | 105.53 | 65610 | 68100 | 2.36% |
| 2025-07-24 | 100.90 | 103.44 | 1.85 | 1.82% | 100.79 | 104.10 | 61419 | 62942 | 2.21% |