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 | 95.30 | 96.25 | 0.17 | 0.18% | 94.91 | 97.20 | 13121 | 12604 | 2.90% |
| 2025-10-30 | 99.50 | 96.08 | -3.80 | -3.80% | 95.73 | 99.51 | 22949 | 22270 | 5.07% |
| 2025-10-29 | 101.55 | 99.88 | 0.73 | 0.74% | 99.10 | 102.58 | 28433 | 28494 | 6.28% |
| 2025-10-28 | 100.66 | 99.15 | -1.90 | -1.88% | 99.11 | 101.19 | 23369 | 23364 | 5.16% |
| 2025-10-27 | 98.00 | 101.05 | 3.35 | 3.43% | 97.03 | 101.35 | 36192 | 36140 | 7.99% |
| 2025-10-24 | 95.96 | 97.70 | 2.39 | 2.51% | 94.88 | 98.50 | 21697 | 21079 | 4.79% |
| 2025-10-23 | 94.74 | 95.31 | 0.01 | 0.01% | 93.31 | 95.48 | 14521 | 13731 | 3.21% |
| 2025-10-22 | 95.50 | 95.30 | -0.88 | -0.91% | 94.03 | 96.38 | 15820 | 15101 | 3.49% |
| 2025-10-21 | 92.87 | 96.18 | 3.31 | 3.56% | 92.11 | 97.66 | 28636 | 27173 | 6.32% |
| 2025-10-20 | 92.52 | 92.87 | 2.11 | 2.32% | 91.38 | 94.13 | 20777 | 19291 | 4.59% |
| 2025-10-17 | 96.04 | 90.76 | -4.24 | -4.46% | 90.49 | 97.10 | 26096 | 24230 | 5.76% |
| 2025-10-16 | 98.25 | 95.00 | -3.97 | -4.01% | 94.50 | 99.37 | 30930 | 29863 | 6.83% |
| 2025-10-15 | 99.40 | 98.97 | -1.00 | -1.00% | 97.27 | 100.50 | 24635 | 24256 | 5.44% |
| 2025-10-14 | 100.64 | 99.97 | 0.35 | 0.35% | 99.00 | 104.50 | 46151 | 46818 | 10.19% |
| 2025-10-13 | 97.48 | 99.62 | -1.68 | -1.66% | 96.54 | 100.49 | 27799 | 27508 | 6.14% |
| 2025-10-10 | 106.96 | 101.30 | -6.24 | -5.80% | 100.06 | 107.40 | 40494 | 41331 | 8.94% |
| 2025-10-09 | 112.01 | 107.54 | -2.91 | -2.63% | 107.09 | 113.18 | 35787 | 39122 | 7.90% |
| 2025-09-30 | 119.53 | 110.45 | -7.52 | -6.37% | 108.63 | 120.78 | 58746 | 66500 | 12.97% |
| 2025-09-29 | 123.01 | 117.97 | -7.11 | -5.68% | 117.34 | 128.22 | 49601 | 60451 | 10.95% |
| 2025-09-26 | 118.42 | 125.08 | 7.88 | 6.72% | 117.25 | 133.88 | 81669 | 104515 | 18.03% |
| 2025-09-25 | 117.29 | 117.20 | 4.00 | 3.53% | 116.54 | 122.88 | 62219 | 74106 | 13.74% |
| 2025-09-24 | 109.99 | 113.20 | 2.09 | 1.88% | 108.54 | 116.20 | 33039 | 37241 | 7.29% |
| 2025-09-23 | 114.08 | 111.11 | -2.95 | -2.59% | 106.68 | 115.47 | 38483 | 42311 | 8.50% |
| 2025-09-22 | 109.50 | 114.06 | 5.37 | 4.94% | 107.02 | 116.78 | 49548 | 56145 | 10.94% |
| 2025-09-19 | 113.00 | 108.69 | -6.38 | -5.54% | 107.55 | 114.40 | 48683 | 53463 | 10.75% |
| 2025-09-18 | 110.61 | 115.07 | 4.46 | 4.03% | 109.80 | 122.00 | 83872 | 96524 | 18.52% |
| 2025-09-17 | 104.38 | 110.61 | 5.42 | 5.15% | 102.89 | 111.58 | 51543 | 55435 | 11.38% |
| 2025-09-16 | 100.90 | 105.19 | 3.33 | 3.27% | 99.49 | 106.48 | 38799 | 39966 | 8.57% |
| 2025-09-15 | 99.68 | 101.86 | 2.06 | 2.06% | 97.35 | 102.85 | 27761 | 27776 | 6.13% |
| 2025-09-12 | 99.00 | 99.80 | -0.18 | -0.18% | 98.22 | 101.74 | 29706 | 29805 | 6.56% |
| 2025-09-11 | 95.12 | 99.98 | 4.22 | 4.41% | 94.81 | 100.88 | 32135 | 31720 | 7.09% |
| 2025-09-10 | 94.38 | 95.76 | 1.34 | 1.42% | 94.38 | 97.80 | 21539 | 20649 | 4.75% |
| 2025-09-09 | 96.02 | 94.42 | -2.34 | -2.42% | 93.58 | 96.40 | 17892 | 16981 | 3.95% |
| 2025-09-08 | 96.89 | 96.76 | -1.05 | -1.07% | 95.28 | 97.83 | 21937 | 21146 | 4.84% |
| 2025-09-05 | 94.80 | 97.81 | 3.79 | 4.03% | 93.00 | 98.20 | 30078 | 28792 | 6.64% |
| 2025-09-04 | 100.91 | 94.02 | -6.95 | -6.88% | 92.60 | 101.90 | 40614 | 39110 | 8.97% |
| 2025-09-03 | 100.50 | 100.97 | 0.47 | 0.47% | 99.02 | 104.20 | 35797 | 36377 | 7.90% |
| 2025-09-02 | 106.00 | 100.50 | -6.72 | -6.27% | 99.00 | 106.30 | 49278 | 50163 | 10.88% |
| 2025-09-01 | 105.99 | 107.22 | 1.77 | 1.68% | 103.76 | 109.90 | 46504 | 49651 | 10.27% |
| 2025-08-29 | 114.43 | 105.45 | -12.65 | -10.71% | 103.33 | 114.60 | 81385 | 87267 | 17.97% |
| 2025-08-28 | 114.30 | 118.10 | 2.02 | 1.74% | 112.00 | 118.60 | 74736 | 86269 | 16.50% |
| 2025-08-27 | 118.00 | 116.08 | -2.92 | -2.45% | 113.56 | 127.50 | 104817 | 126312 | 23.14% |
| 2025-08-26 | 116.26 | 119.00 | 2.26 | 1.94% | 112.45 | 125.00 | 124030 | 148171 | 27.38% |
| 2025-08-25 | 110.51 | 116.74 | 13.28 | 12.84% | 109.02 | 124.15 | 119906 | 140042 | 26.47% |
| 2025-08-22 | 101.86 | 103.46 | 2.61 | 2.59% | 101.30 | 106.40 | 55303 | 57487 | 12.21% |
| 2025-08-21 | 107.87 | 100.85 | -1.59 | -1.55% | 100.00 | 114.00 | 65693 | 68909 | 14.50% |
| 2025-08-20 | 100.00 | 102.44 | -2.44 | -2.33% | 96.88 | 104.80 | 48828 | 48813 | 10.78% |
| 2025-08-19 | 103.99 | 104.88 | 0.08 | 0.08% | 103.80 | 109.96 | 50644 | 53718 | 11.18% |
| 2025-08-18 | 97.10 | 104.80 | 8.00 | 8.26% | 96.81 | 110.00 | 73464 | 76395 | 16.22% |
| 2025-08-15 | 94.72 | 96.80 | 2.63 | 2.79% | 93.51 | 97.75 | 37391 | 35764 | 8.25% |
| 2025-08-14 | 96.00 | 94.17 | -1.98 | -2.06% | 94.17 | 97.96 | 46571 | 44897 | 10.28% |
| 2025-08-13 | 94.33 | 96.15 | 1.77 | 1.88% | 93.12 | 97.00 | 38484 | 36474 | 8.50% |
| 2025-08-12 | 91.32 | 94.38 | 3.06 | 3.35% | 90.50 | 94.87 | 39275 | 36511 | 8.67% |
| 2025-08-11 | 89.00 | 91.32 | 2.11 | 2.37% | 89.00 | 91.95 | 23274 | 21124 | 5.14% |
| 2025-08-08 | 90.98 | 89.21 | -2.79 | -3.03% | 88.88 | 91.66 | 24056 | 21625 | 5.31% |
| 2025-08-07 | 92.21 | 92.00 | 0.88 | 0.97% | 91.41 | 93.80 | 33380 | 30864 | 7.37% |
| 2025-08-06 | 91.10 | 91.12 | 0.03 | 0.03% | 90.20 | 92.30 | 26125 | 23885 | 5.77% |
| 2025-08-05 | 90.41 | 91.09 | 0.70 | 0.77% | 89.44 | 91.88 | 23340 | 21113 | 5.15% |
| 2025-08-04 | 88.25 | 90.39 | 1.38 | 1.55% | 87.59 | 91.18 | 23975 | 21455 | 5.29% |
| 2025-08-01 | 90.70 | 89.01 | -2.18 | -2.39% | 87.99 | 92.40 | 32507 | 29243 | 7.18% |
| 2025-07-31 | 89.20 | 91.19 | 1.59 | 1.77% | 89.20 | 94.90 | 49491 | 45696 | 10.93% |
| 2025-07-30 | 91.45 | 89.60 | -3.34 | -3.59% | 88.80 | 91.71 | 37007 | 33257 | 8.17% |
| 2025-07-29 | 85.94 | 92.94 | 6.95 | 8.08% | 84.50 | 95.17 | 74422 | 66944 | 16.43% |
| 2025-07-28 | 87.00 | 85.99 | 0.17 | 0.20% | 85.40 | 87.80 | 19940 | 17207 | 4.40% |
| 2025-07-25 | 85.71 | 85.82 | 0.12 | 0.14% | 85.30 | 87.50 | 18913 | 16288 | 4.18% |
| 2025-07-24 | 84.00 | 85.70 | 0.10 | 0.12% | 84.00 | 85.88 | 17174 | 14627 | 3.79% |