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 | 121.51 | 121.11 | -0.90 | -0.74% | 119.12 | 123.55 | 73804 | 89642 | 1.35% |
| 2025-10-30 | 123.72 | 122.01 | -4.24 | -3.36% | 120.92 | 127.00 | 105030 | 129171 | 1.93% |
| 2025-10-29 | 125.85 | 126.25 | -0.73 | -0.57% | 125.06 | 127.77 | 76047 | 95976 | 1.39% |
| 2025-10-28 | 125.00 | 126.98 | 0.56 | 0.44% | 124.02 | 131.90 | 130125 | 166652 | 2.39% |
| 2025-10-27 | 125.10 | 126.42 | 0.78 | 0.62% | 121.80 | 127.61 | 139457 | 173416 | 2.56% |
| 2025-10-24 | 122.70 | 125.64 | 2.94 | 2.40% | 122.12 | 126.36 | 106745 | 133224 | 1.96% |
| 2025-10-23 | 125.20 | 122.70 | 0.78 | 0.64% | 120.50 | 126.42 | 92001 | 113510 | 1.69% |
| 2025-10-22 | 121.50 | 121.92 | -0.71 | -0.58% | 119.78 | 123.80 | 78695 | 95534 | 1.44% |
| 2025-10-21 | 121.90 | 122.63 | 0.76 | 0.62% | 121.88 | 123.36 | 72101 | 88361 | 1.32% |
| 2025-10-20 | 124.97 | 121.87 | -1.94 | -1.57% | 121.01 | 126.03 | 109516 | 135389 | 2.01% |
| 2025-10-17 | 128.53 | 123.81 | -5.39 | -4.17% | 123.79 | 130.00 | 125309 | 156759 | 2.30% |
| 2025-10-16 | 132.00 | 129.20 | -6.22 | -4.59% | 128.13 | 135.00 | 159920 | 209181 | 2.93% |
| 2025-10-15 | 126.20 | 135.42 | 9.21 | 7.30% | 123.80 | 138.88 | 267344 | 358122 | 4.90% |
| 2025-10-14 | 134.09 | 126.21 | -9.95 | -7.31% | 124.68 | 134.09 | 257313 | 332375 | 4.72% |
| 2025-10-13 | 130.06 | 136.16 | 14.35 | 11.78% | 130.00 | 146.17 | 361366 | 505136 | 6.63% |
| 2025-10-10 | 130.00 | 121.81 | -10.01 | -7.59% | 121.50 | 130.50 | 122646 | 152713 | 2.25% |
| 2025-10-09 | 127.40 | 131.82 | 5.52 | 4.37% | 126.58 | 137.29 | 165795 | 218057 | 3.04% |
| 2025-09-30 | 125.21 | 126.30 | 2.59 | 2.09% | 124.50 | 128.60 | 86538 | 109642 | 1.59% |
| 2025-09-29 | 124.79 | 123.71 | -0.95 | -0.76% | 122.02 | 125.26 | 72759 | 89870 | 1.33% |
| 2025-09-26 | 127.36 | 124.66 | -3.20 | -2.50% | 124.50 | 129.49 | 91034 | 115020 | 1.67% |
| 2025-09-25 | 126.42 | 127.86 | 0.80 | 0.63% | 126.00 | 128.90 | 108293 | 138020 | 1.99% |
| 2025-09-24 | 124.50 | 127.06 | 1.10 | 0.87% | 123.50 | 130.78 | 160555 | 204016 | 2.94% |
| 2025-09-23 | 121.64 | 125.96 | 4.17 | 3.42% | 119.40 | 126.00 | 152975 | 187870 | 2.80% |
| 2025-09-22 | 118.19 | 121.79 | 3.56 | 3.01% | 116.56 | 121.89 | 98136 | 117717 | 1.80% |
| 2025-09-19 | 119.40 | 118.23 | -0.65 | -0.55% | 118.12 | 121.88 | 87060 | 104400 | 1.60% |
| 2025-09-18 | 119.09 | 118.88 | -0.70 | -0.59% | 116.79 | 122.89 | 122250 | 147410 | 2.24% |
| 2025-09-17 | 116.52 | 119.58 | 2.45 | 2.09% | 115.89 | 120.33 | 82279 | 97662 | 1.51% |
| 2025-09-16 | 116.00 | 117.13 | -0.56 | -0.48% | 115.70 | 118.25 | 65276 | 76270 | 1.20% |
| 2025-09-15 | 122.50 | 117.69 | -0.01 | -0.01% | 117.65 | 123.50 | 92092 | 110227 | 1.70% |
| 2025-09-12 | 115.60 | 117.70 | 1.40 | 1.20% | 114.61 | 119.00 | 99372 | 116022 | 1.83% |
| 2025-09-11 | 113.88 | 116.30 | 2.91 | 2.57% | 112.80 | 117.30 | 83645 | 96743 | 1.54% |
| 2025-09-10 | 112.80 | 113.39 | 0.14 | 0.12% | 111.90 | 114.50 | 51193 | 57975 | 0.94% |
| 2025-09-09 | 112.72 | 113.25 | 0.24 | 0.21% | 111.00 | 115.76 | 65475 | 73921 | 1.21% |
| 2025-09-08 | 113.63 | 113.01 | -1.61 | -1.40% | 112.55 | 114.80 | 75593 | 85734 | 1.39% |
| 2025-09-05 | 113.53 | 114.62 | 1.61 | 1.42% | 111.80 | 115.00 | 68199 | 77299 | 1.26% |
| 2025-09-04 | 120.35 | 113.01 | -7.23 | -6.01% | 112.00 | 120.80 | 86529 | 100110 | 1.59% |
| 2025-09-03 | 122.82 | 120.24 | -2.46 | -2.00% | 119.19 | 123.62 | 71432 | 86615 | 1.32% |
| 2025-09-02 | 129.50 | 122.70 | -7.30 | -5.62% | 122.37 | 129.99 | 117655 | 147828 | 2.17% |
| 2025-09-01 | 126.00 | 130.00 | 7.00 | 5.69% | 124.38 | 138.38 | 144807 | 187109 | 2.67% |
| 2025-08-29 | 125.83 | 123.00 | -5.26 | -4.10% | 122.98 | 126.00 | 98953 | 122409 | 1.82% |
| 2025-08-28 | 123.90 | 128.26 | 5.36 | 4.36% | 121.50 | 128.27 | 129279 | 161603 | 2.38% |
| 2025-08-27 | 123.15 | 122.90 | -0.24 | -0.19% | 121.80 | 129.64 | 131336 | 164808 | 2.42% |
| 2025-08-26 | 123.88 | 123.14 | -1.49 | -1.20% | 121.68 | 125.68 | 84856 | 104621 | 1.56% |
| 2025-08-25 | 130.00 | 124.63 | -0.76 | -0.61% | 122.90 | 131.29 | 147399 | 185751 | 2.71% |
| 2025-08-22 | 121.00 | 125.39 | 5.99 | 5.02% | 119.90 | 127.34 | 142498 | 176787 | 2.62% |
| 2025-08-21 | 119.95 | 119.40 | -1.18 | -0.98% | 118.64 | 123.48 | 105904 | 128044 | 1.95% |
| 2025-08-20 | 114.60 | 120.58 | 5.95 | 5.19% | 114.15 | 123.50 | 144202 | 171521 | 2.66% |
| 2025-08-19 | 115.20 | 114.63 | -1.84 | -1.58% | 114.49 | 116.80 | 78195 | 90075 | 1.44% |
| 2025-08-18 | 113.00 | 116.47 | 2.88 | 2.54% | 112.54 | 118.98 | 108633 | 126221 | 2.00% |
| 2025-08-15 | 111.01 | 113.59 | 1.91 | 1.71% | 110.59 | 113.69 | 63821 | 71557 | 1.18% |
| 2025-08-14 | 113.20 | 111.68 | -1.00 | -0.89% | 111.38 | 115.29 | 74017 | 83852 | 1.36% |
| 2025-08-13 | 112.08 | 112.68 | 0.60 | 0.54% | 111.60 | 113.18 | 54599 | 61386 | 1.01% |
| 2025-08-12 | 111.02 | 112.08 | 0.63 | 0.57% | 109.71 | 112.85 | 50560 | 56266 | 0.93% |
| 2025-08-11 | 109.71 | 111.45 | 1.30 | 1.18% | 109.58 | 112.66 | 31003 | 34546 | 0.57% |
| 2025-08-08 | 112.45 | 110.15 | -2.74 | -2.43% | 110.10 | 112.70 | 42480 | 47006 | 0.78% |
| 2025-08-07 | 111.52 | 112.89 | 1.07 | 0.96% | 111.38 | 114.00 | 61215 | 69038 | 1.13% |
| 2025-08-06 | 109.39 | 111.82 | 2.39 | 2.18% | 108.80 | 112.99 | 56813 | 63152 | 1.05% |
| 2025-08-05 | 108.94 | 109.43 | 0.51 | 0.47% | 108.20 | 110.28 | 41503 | 45276 | 0.76% |
| 2025-08-04 | 108.51 | 108.92 | -0.14 | -0.13% | 108.00 | 109.26 | 33884 | 36752 | 0.62% |
| 2025-08-01 | 110.49 | 109.06 | -0.99 | -0.90% | 108.01 | 111.20 | 37014 | 40438 | 0.68% |
| 2025-07-31 | 111.20 | 110.05 | -1.13 | -1.02% | 109.99 | 114.13 | 47943 | 53615 | 0.88% |
| 2025-07-30 | 111.72 | 111.18 | -0.90 | -0.80% | 110.20 | 112.29 | 37762 | 42026 | 0.70% |
| 2025-07-29 | 110.01 | 112.08 | 1.97 | 1.79% | 109.50 | 112.48 | 56134 | 62445 | 1.03% |
| 2025-07-28 | 110.60 | 110.11 | -0.45 | -0.41% | 109.66 | 111.45 | 36383 | 40172 | 1.39% |
| 2025-07-25 | 109.82 | 110.56 | 0.43 | 0.39% | 108.48 | 110.85 | 46813 | 51300 | 1.78% |
| 2025-07-24 | 107.97 | 110.13 | 2.31 | 2.14% | 107.97 | 110.16 | 43117 | 47223 | 1.64% |