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 | 105.11 | 101.85 | -0.33 | -0.32% | 101.36 | 108.59 | 124163 | 130020 | 21.18% |
| 2025-10-30 | 106.00 | 102.18 | -5.61 | -5.20% | 102.00 | 107.78 | 77140 | 80681 | 13.16% |
| 2025-10-29 | 112.70 | 107.79 | -4.21 | -3.76% | 106.00 | 114.00 | 94009 | 102120 | 16.04% |
| 2025-10-28 | 113.98 | 112.00 | -1.96 | -1.72% | 110.53 | 116.50 | 111476 | 125802 | 19.01% |
| 2025-10-27 | 107.03 | 113.96 | 12.86 | 12.72% | 106.00 | 121.32 | 151189 | 173776 | 25.79% |
| 2025-10-24 | 95.35 | 101.10 | 7.85 | 8.42% | 93.35 | 106.30 | 113268 | 113894 | 19.32% |
| 2025-10-23 | 97.15 | 93.25 | -13.86 | -12.94% | 91.11 | 97.65 | 109278 | 102295 | 18.64% |
| 2025-10-22 | 101.58 | 107.11 | 3.61 | 3.49% | 101.00 | 108.12 | 96029 | 101002 | 16.38% |
| 2025-10-21 | 96.66 | 103.50 | 7.54 | 7.86% | 95.66 | 103.53 | 106071 | 106558 | 18.09% |
| 2025-10-20 | 94.82 | 95.96 | 4.96 | 5.45% | 92.29 | 98.48 | 82909 | 79064 | 14.14% |
| 2025-10-17 | 94.58 | 91.00 | -3.11 | -3.30% | 90.23 | 95.20 | 45849 | 42251 | 7.82% |
| 2025-10-16 | 92.01 | 94.11 | 2.11 | 2.29% | 90.66 | 95.90 | 71925 | 67779 | 12.27% |
| 2025-10-15 | 82.55 | 92.00 | 9.46 | 11.46% | 82.55 | 92.85 | 71738 | 63071 | 12.24% |
| 2025-10-14 | 87.88 | 82.54 | -4.48 | -5.15% | 82.12 | 88.68 | 43534 | 37066 | 7.43% |
| 2025-10-13 | 82.45 | 87.02 | -0.82 | -0.93% | 82.05 | 87.56 | 34496 | 29602 | 5.88% |
| 2025-10-10 | 91.00 | 87.84 | -3.66 | -4.00% | 87.50 | 91.26 | 43514 | 38777 | 7.42% |
| 2025-10-09 | 93.60 | 91.50 | -1.89 | -2.02% | 91.39 | 95.00 | 51529 | 47758 | 8.79% |
| 2025-09-30 | 95.50 | 93.39 | -1.47 | -1.55% | 93.09 | 96.89 | 36451 | 34454 | 6.22% |
| 2025-09-29 | 92.69 | 94.86 | 2.17 | 2.34% | 91.89 | 95.49 | 39220 | 36986 | 6.69% |
| 2025-09-26 | 99.86 | 92.69 | -8.53 | -8.43% | 92.69 | 101.33 | 71713 | 68581 | 12.23% |
| 2025-09-25 | 98.02 | 101.22 | 3.06 | 3.12% | 97.50 | 103.66 | 62603 | 63141 | 10.68% |
| 2025-09-24 | 98.01 | 98.16 | -3.88 | -3.80% | 94.41 | 100.45 | 70077 | 68224 | 11.95% |
| 2025-09-23 | 111.67 | 102.04 | -7.71 | -7.03% | 100.00 | 113.50 | 77141 | 81127 | 13.16% |
| 2025-09-22 | 107.99 | 109.75 | -0.34 | -0.31% | 104.28 | 110.81 | 91802 | 98098 | 15.66% |
| 2025-09-19 | 103.00 | 110.09 | 6.03 | 5.79% | 101.50 | 115.58 | 121837 | 132563 | 20.78% |
| 2025-09-18 | 100.00 | 104.06 | 2.06 | 2.02% | 95.56 | 107.44 | 114114 | 115947 | 19.46% |
| 2025-09-17 | 98.41 | 102.00 | 3.60 | 3.66% | 96.45 | 103.60 | 84266 | 84995 | 14.37% |
| 2025-09-16 | 97.00 | 98.40 | 1.78 | 1.84% | 96.24 | 99.93 | 85864 | 84284 | 14.65% |
| 2025-09-15 | 97.80 | 96.62 | -0.78 | -0.80% | 94.34 | 99.60 | 75018 | 72729 | 12.80% |
| 2025-09-12 | 95.82 | 97.40 | -0.55 | -0.56% | 94.00 | 99.77 | 85154 | 82635 | 14.52% |
| 2025-09-11 | 94.21 | 97.95 | 5.06 | 5.45% | 91.00 | 101.27 | 115063 | 110787 | 19.63% |
| 2025-09-10 | 94.60 | 92.89 | 2.09 | 2.30% | 90.66 | 95.42 | 78515 | 72866 | 13.39% |
| 2025-09-09 | 92.06 | 90.80 | -1.75 | -1.89% | 90.10 | 94.10 | 47507 | 43646 | 8.10% |
| 2025-09-08 | 95.04 | 92.55 | -2.90 | -3.04% | 91.60 | 96.05 | 57487 | 53533 | 9.81% |
| 2025-09-05 | 93.00 | 95.45 | 2.91 | 3.14% | 91.62 | 96.41 | 78902 | 74295 | 13.46% |
| 2025-09-04 | 104.38 | 92.54 | -10.35 | -10.06% | 90.15 | 106.00 | 113552 | 109374 | 19.37% |
| 2025-09-03 | 103.70 | 102.89 | -0.79 | -0.76% | 101.58 | 106.89 | 92353 | 95775 | 15.75% |
| 2025-09-02 | 110.04 | 103.68 | -9.32 | -8.25% | 102.20 | 116.98 | 133362 | 142875 | 22.75% |
| 2025-09-01 | 111.00 | 113.00 | 2.49 | 2.25% | 107.00 | 119.78 | 136297 | 152278 | 23.25% |
| 2025-08-29 | 107.12 | 110.51 | -0.52 | -0.47% | 102.80 | 113.22 | 134311 | 146123 | 22.91% |
| 2025-08-28 | 99.00 | 111.03 | 14.80 | 15.38% | 96.48 | 115.00 | 182877 | 195347 | 31.19% |
| 2025-08-27 | 79.00 | 96.23 | 16.04 | 20.00% | 77.99 | 96.23 | 153781 | 134727 | 26.23% |
| 2025-08-26 | 77.01 | 80.19 | 2.10 | 2.69% | 76.89 | 80.60 | 106966 | 84782 | 18.25% |
| 2025-08-25 | 75.80 | 78.09 | 2.87 | 3.82% | 74.89 | 79.20 | 107071 | 82742 | 18.26% |
| 2025-08-22 | 74.93 | 75.22 | -0.39 | -0.52% | 74.50 | 76.74 | 68304 | 51623 | 11.65% |
| 2025-08-21 | 79.01 | 75.61 | -3.79 | -4.77% | 74.35 | 79.25 | 86548 | 66185 | 14.76% |
| 2025-08-20 | 78.00 | 79.40 | -2.60 | -3.17% | 76.41 | 80.36 | 111953 | 87875 | 19.10% |
| 2025-08-19 | 74.81 | 82.00 | 8.62 | 11.75% | 73.00 | 85.01 | 182469 | 141119 | 31.12% |
| 2025-08-18 | 64.01 | 73.38 | 9.19 | 14.32% | 64.00 | 77.00 | 170892 | 120643 | 29.15% |
| 2025-08-15 | 64.23 | 64.19 | -0.11 | -0.17% | 63.75 | 64.85 | 58517 | 37611 | 9.98% |
| 2025-08-14 | 69.00 | 64.30 | -3.91 | -5.73% | 64.22 | 69.00 | 93434 | 61218 | 15.94% |
| 2025-08-13 | 65.51 | 68.21 | 2.70 | 4.12% | 65.00 | 71.00 | 118453 | 80619 | 20.20% |
| 2025-08-12 | 65.80 | 65.51 | -0.17 | -0.26% | 64.79 | 66.55 | 57751 | 37808 | 9.85% |
| 2025-08-11 | 62.62 | 65.68 | 3.26 | 5.22% | 62.56 | 67.65 | 100294 | 65398 | 17.11% |
| 2025-08-08 | 63.28 | 62.42 | -1.09 | -1.72% | 62.36 | 63.47 | 38502 | 24158 | 6.57% |
| 2025-08-07 | 63.43 | 63.51 | -0.12 | -0.19% | 62.30 | 64.96 | 60396 | 38425 | 10.30% |
| 2025-08-06 | 63.91 | 63.63 | -1.29 | -1.99% | 63.39 | 64.90 | 57235 | 36560 | 9.76% |
| 2025-08-05 | 65.60 | 64.92 | 0.33 | 0.51% | 63.61 | 66.06 | 64470 | 41695 | 11.00% |
| 2025-08-04 | 64.01 | 64.59 | -1.25 | -1.90% | 63.02 | 65.56 | 83849 | 53939 | 14.30% |
| 2025-08-01 | 68.37 | 65.84 | -4.62 | -6.56% | 64.87 | 68.66 | 105419 | 70312 | 17.98% |
| 2025-07-31 | 67.30 | 70.46 | 3.95 | 5.94% | 66.10 | 74.30 | 170058 | 119309 | 29.01% |
| 2025-07-30 | 66.42 | 66.51 | -0.58 | -0.86% | 65.20 | 67.85 | 79942 | 53062 | 13.64% |
| 2025-07-29 | 66.60 | 67.09 | 1.13 | 1.71% | 65.77 | 69.39 | 155098 | 105123 | 26.46% |
| 2025-07-28 | 65.80 | 65.96 | 0.31 | 0.47% | 64.90 | 66.92 | 73123 | 48173 | 12.47% |
| 2025-07-25 | 66.35 | 65.65 | -0.70 | -1.06% | 65.11 | 66.93 | 51848 | 34163 | 8.84% |