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 | 114.28 | 116.90 | 3.95 | 3.50% | 113.62 | 117.99 | 84969 | 99062 | 2.81% |
| 2025-10-30 | 123.00 | 112.95 | -10.21 | -8.29% | 110.98 | 123.11 | 133767 | 154235 | 4.43% |
| 2025-10-29 | 125.88 | 123.16 | -2.72 | -2.16% | 121.32 | 126.97 | 40592 | 49740 | 1.34% |
| 2025-10-28 | 124.00 | 125.88 | 1.88 | 1.52% | 123.44 | 127.50 | 42735 | 53754 | 1.42% |
| 2025-10-27 | 123.39 | 124.00 | 0.99 | 0.80% | 123.11 | 125.20 | 37423 | 46462 | 1.24% |
| 2025-10-24 | 123.86 | 123.01 | 0.01 | 0.01% | 119.32 | 123.86 | 32702 | 39588 | 1.08% |
| 2025-10-23 | 121.60 | 123.00 | 0.86 | 0.70% | 119.82 | 123.29 | 20976 | 25572 | 0.69% |
| 2025-10-22 | 120.79 | 122.14 | 1.67 | 1.39% | 119.11 | 123.59 | 35677 | 43615 | 1.18% |
| 2025-10-21 | 119.98 | 120.47 | 1.01 | 0.85% | 117.62 | 120.50 | 39153 | 46712 | 1.30% |
| 2025-10-20 | 115.55 | 119.46 | 4.69 | 4.09% | 115.52 | 120.50 | 41467 | 49302 | 1.37% |
| 2025-10-17 | 118.93 | 114.77 | -3.90 | -3.29% | 114.51 | 119.88 | 32815 | 38035 | 1.09% |
| 2025-10-16 | 119.28 | 118.67 | -1.31 | -1.09% | 117.87 | 121.18 | 29002 | 34586 | 0.96% |
| 2025-10-15 | 116.78 | 119.98 | 5.40 | 4.71% | 114.62 | 119.98 | 42974 | 50647 | 1.42% |
| 2025-10-14 | 118.55 | 114.58 | -3.59 | -3.04% | 114.14 | 121.80 | 51944 | 60943 | 1.72% |
| 2025-10-13 | 118.84 | 118.17 | -2.84 | -2.35% | 115.00 | 122.55 | 60674 | 72116 | 2.01% |
| 2025-10-10 | 123.16 | 121.01 | -3.14 | -2.53% | 120.23 | 125.08 | 40711 | 50139 | 1.35% |
| 2025-10-09 | 122.44 | 124.15 | 2.42 | 1.99% | 120.92 | 125.81 | 54878 | 67728 | 1.82% |
| 2025-09-30 | 125.30 | 121.73 | -3.51 | -2.80% | 120.78 | 125.82 | 52274 | 63774 | 1.73% |
| 2025-09-29 | 124.20 | 125.24 | 1.04 | 0.84% | 122.56 | 125.89 | 34128 | 42481 | 1.13% |
| 2025-09-26 | 126.23 | 124.20 | -2.03 | -1.61% | 124.18 | 127.96 | 40709 | 51225 | 1.35% |
| 2025-09-25 | 128.00 | 126.23 | -2.77 | -2.15% | 125.05 | 128.65 | 55423 | 70227 | 1.84% |
| 2025-09-24 | 122.10 | 129.00 | 5.92 | 4.81% | 121.13 | 130.18 | 81215 | 103771 | 2.69% |
| 2025-09-23 | 121.00 | 123.08 | -3.17 | -2.51% | 120.06 | 125.57 | 119042 | 145692 | 3.94% |
| 2025-09-22 | 137.16 | 126.25 | -10.92 | -7.96% | 122.00 | 140.35 | 141194 | 182809 | 4.68% |
| 2025-09-19 | 136.87 | 137.17 | 0.21 | 0.15% | 135.30 | 139.15 | 39893 | 54631 | 1.32% |
| 2025-09-18 | 134.25 | 136.96 | 2.71 | 2.02% | 133.59 | 141.79 | 86094 | 118874 | 2.85% |
| 2025-09-17 | 130.77 | 134.25 | 3.27 | 2.50% | 130.23 | 135.39 | 47416 | 63614 | 1.57% |
| 2025-09-16 | 131.76 | 130.98 | -0.78 | -0.59% | 129.36 | 132.27 | 44039 | 57609 | 1.46% |
| 2025-09-15 | 133.18 | 131.76 | -2.72 | -2.02% | 130.15 | 134.11 | 50489 | 66366 | 1.67% |
| 2025-09-12 | 137.00 | 134.48 | -2.32 | -1.70% | 133.82 | 138.25 | 41102 | 55611 | 1.36% |
| 2025-09-11 | 136.00 | 136.80 | 0.31 | 0.23% | 134.23 | 137.69 | 33878 | 46106 | 1.12% |
| 2025-09-10 | 134.08 | 136.49 | 2.39 | 1.78% | 133.52 | 137.50 | 42296 | 57622 | 1.40% |
| 2025-09-09 | 133.99 | 134.80 | 0.70 | 0.52% | 132.02 | 137.78 | 42677 | 57632 | 1.41% |
| 2025-09-08 | 137.13 | 134.10 | -3.09 | -2.25% | 132.61 | 139.00 | 58785 | 79049 | 1.95% |
| 2025-09-05 | 133.90 | 137.19 | 5.56 | 4.22% | 132.60 | 137.44 | 58153 | 78917 | 1.93% |
| 2025-09-04 | 136.81 | 131.63 | -5.06 | -3.70% | 130.00 | 138.58 | 61520 | 81630 | 2.04% |
| 2025-09-03 | 142.00 | 136.69 | -5.57 | -3.92% | 135.50 | 142.00 | 72296 | 99416 | 2.39% |
| 2025-09-02 | 143.42 | 142.26 | -2.79 | -1.92% | 138.60 | 145.05 | 51823 | 73314 | 1.72% |
| 2025-09-01 | 141.73 | 145.05 | 4.82 | 3.44% | 141.04 | 146.89 | 70378 | 101675 | 2.33% |
| 2025-08-29 | 142.29 | 140.23 | 0.79 | 0.57% | 139.33 | 145.47 | 72911 | 103722 | 2.41% |
| 2025-08-28 | 136.01 | 139.44 | 3.43 | 2.52% | 135.15 | 140.83 | 54628 | 75527 | 1.81% |
| 2025-08-27 | 140.95 | 136.01 | -4.88 | -3.46% | 136.01 | 144.27 | 43219 | 60723 | 1.43% |
| 2025-08-26 | 142.52 | 140.89 | -3.11 | -2.16% | 139.30 | 143.38 | 56434 | 79538 | 1.87% |
| 2025-08-25 | 145.69 | 144.00 | -1.69 | -1.16% | 141.26 | 146.68 | 50991 | 72679 | 1.69% |
| 2025-08-22 | 145.30 | 145.69 | 0.82 | 0.57% | 144.56 | 149.00 | 38697 | 56614 | 1.28% |
| 2025-08-21 | 146.01 | 144.87 | -0.87 | -0.60% | 144.30 | 147.70 | 17380 | 25316 | 0.58% |
| 2025-08-20 | 143.08 | 145.74 | 2.34 | 1.63% | 141.56 | 145.96 | 23595 | 34037 | 0.78% |
| 2025-08-19 | 146.52 | 143.40 | -4.79 | -3.23% | 143.03 | 148.58 | 33916 | 49147 | 1.12% |
| 2025-08-18 | 142.80 | 148.19 | 7.22 | 5.12% | 140.60 | 149.50 | 40412 | 58889 | 1.34% |
| 2025-08-15 | 138.78 | 140.97 | 2.21 | 1.59% | 138.50 | 143.56 | 37250 | 52649 | 1.23% |
| 2025-08-14 | 139.03 | 138.76 | -0.23 | -0.17% | 137.80 | 141.69 | 23960 | 33334 | 0.79% |
| 2025-08-13 | 137.90 | 138.99 | 0.99 | 0.72% | 134.99 | 139.33 | 30655 | 42140 | 1.02% |
| 2025-08-12 | 138.40 | 138.00 | -0.48 | -0.35% | 136.67 | 140.45 | 28214 | 39029 | 0.93% |
| 2025-08-11 | 135.02 | 138.48 | 3.01 | 2.22% | 134.60 | 139.56 | 55082 | 75997 | 1.82% |
| 2025-08-08 | 130.28 | 135.47 | 5.87 | 4.53% | 127.48 | 136.64 | 60481 | 80934 | 2.00% |
| 2025-08-07 | 131.29 | 129.60 | -1.83 | -1.39% | 129.15 | 131.80 | 29200 | 37968 | 0.97% |
| 2025-08-06 | 124.23 | 131.43 | 7.20 | 5.80% | 123.11 | 131.48 | 50757 | 65456 | 1.69% |
| 2025-08-05 | 125.16 | 124.23 | -0.77 | -0.62% | 123.62 | 125.80 | 21362 | 26644 | 0.71% |
| 2025-08-04 | 123.04 | 125.00 | 1.45 | 1.17% | 122.50 | 126.50 | 28496 | 35569 | 0.95% |
| 2025-08-01 | 123.92 | 123.55 | -0.52 | -0.42% | 120.67 | 127.99 | 51647 | 63867 | 1.72% |
| 2025-07-31 | 125.33 | 124.07 | -2.83 | -2.23% | 124.00 | 130.50 | 28453 | 35985 | 0.95% |
| 2025-07-30 | 127.44 | 126.90 | -1.10 | -0.86% | 126.31 | 129.80 | 26302 | 33631 | 0.88% |
| 2025-07-29 | 127.10 | 128.00 | 0.57 | 0.45% | 125.13 | 128.48 | 29746 | 37868 | 1.00% |
| 2025-07-28 | 125.50 | 127.43 | 2.15 | 1.72% | 124.51 | 127.50 | 42685 | 54066 | 1.43% |
| 2025-07-25 | 121.20 | 125.28 | 3.31 | 2.71% | 121.08 | 125.80 | 31162 | 38765 | 1.04% |
| 2025-07-24 | 123.00 | 121.97 | -0.60 | -0.49% | 120.82 | 123.06 | 23066 | 28091 | 0.77% |