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 | 98.01 | 100.90 | 2.72 | 2.77% | 97.77 | 103.00 | 25058 | 25262 | 8.50% |
| 2025-10-30 | 102.33 | 98.18 | -1.65 | -1.65% | 98.09 | 103.33 | 16501 | 16478 | 5.60% |
| 2025-10-29 | 99.43 | 99.83 | -0.75 | -0.75% | 98.00 | 100.41 | 17426 | 17325 | 5.91% |
| 2025-10-28 | 95.70 | 100.58 | 6.22 | 6.59% | 95.20 | 101.85 | 32956 | 32707 | 11.18% |
| 2025-10-27 | 95.01 | 94.36 | -1.02 | -1.07% | 94.10 | 95.30 | 11342 | 10720 | 3.85% |
| 2025-10-24 | 94.30 | 95.38 | -0.61 | -0.64% | 93.01 | 98.03 | 18113 | 17183 | 6.14% |
| 2025-10-23 | 94.59 | 95.99 | 1.00 | 1.05% | 94.03 | 96.00 | 5820 | 5521 | 1.97% |
| 2025-10-22 | 95.20 | 94.99 | -0.79 | -0.82% | 94.74 | 95.78 | 6771 | 6442 | 2.30% |
| 2025-10-21 | 95.13 | 95.78 | 0.72 | 0.76% | 95.09 | 96.48 | 6738 | 6454 | 2.29% |
| 2025-10-20 | 94.77 | 95.06 | 0.29 | 0.31% | 94.00 | 95.63 | 7588 | 7192 | 2.57% |
| 2025-10-17 | 96.86 | 94.77 | -2.05 | -2.12% | 93.51 | 97.29 | 13216 | 12605 | 4.48% |
| 2025-10-16 | 98.57 | 96.82 | -1.75 | -1.78% | 96.60 | 99.96 | 9917 | 9715 | 5.12% |
| 2025-10-15 | 96.80 | 98.57 | 1.84 | 1.90% | 94.60 | 98.99 | 13431 | 13154 | 6.94% |
| 2025-10-14 | 98.77 | 96.73 | -2.04 | -2.07% | 96.21 | 98.90 | 13675 | 13352 | 7.07% |
| 2025-10-13 | 92.85 | 98.77 | 3.98 | 4.20% | 92.42 | 100.50 | 20629 | 20287 | 10.66% |
| 2025-10-10 | 96.50 | 94.79 | -1.46 | -1.52% | 94.50 | 96.75 | 9902 | 9449 | 5.12% |
| 2025-10-09 | 95.19 | 96.25 | 1.21 | 1.27% | 93.80 | 96.77 | 13143 | 12534 | 6.79% |
| 2025-09-30 | 95.00 | 95.04 | 0.22 | 0.23% | 94.13 | 95.48 | 7941 | 7536 | 4.10% |
| 2025-09-29 | 93.55 | 94.82 | 0.73 | 0.78% | 93.22 | 94.87 | 7311 | 6898 | 3.78% |
| 2025-09-26 | 95.70 | 94.09 | -1.73 | -1.81% | 94.01 | 96.28 | 9572 | 9085 | 4.95% |
| 2025-09-25 | 93.58 | 95.82 | 2.22 | 2.37% | 92.01 | 96.49 | 16728 | 15883 | 8.64% |
| 2025-09-24 | 93.52 | 93.60 | -0.30 | -0.32% | 92.93 | 94.45 | 14469 | 13538 | 7.48% |
| 2025-09-23 | 95.50 | 93.90 | -2.36 | -2.45% | 92.00 | 96.46 | 13108 | 12240 | 6.77% |
| 2025-09-22 | 95.50 | 96.26 | 0.65 | 0.68% | 94.00 | 96.71 | 11228 | 10715 | 5.80% |
| 2025-09-19 | 97.46 | 95.61 | -2.39 | -2.44% | 95.42 | 98.06 | 16517 | 15881 | 8.53% |
| 2025-09-18 | 99.37 | 98.00 | -0.23 | -0.23% | 97.29 | 101.70 | 13200 | 13123 | 6.82% |
| 2025-09-17 | 100.45 | 98.23 | -2.21 | -2.20% | 98.01 | 100.50 | 13802 | 13682 | 7.13% |
| 2025-09-16 | 99.78 | 100.44 | -0.06 | -0.06% | 98.03 | 100.65 | 9960 | 9922 | 5.15% |
| 2025-09-15 | 102.02 | 100.50 | -2.16 | -2.10% | 100.00 | 102.41 | 9962 | 10040 | 5.15% |
| 2025-09-12 | 100.48 | 102.66 | 1.82 | 1.80% | 99.87 | 104.80 | 20721 | 21251 | 10.71% |
| 2025-09-11 | 97.51 | 100.84 | 2.08 | 2.11% | 95.40 | 101.01 | 19846 | 19484 | 10.25% |
| 2025-09-10 | 97.88 | 98.76 | 0.87 | 0.89% | 97.35 | 99.49 | 7851 | 7730 | 4.06% |
| 2025-09-09 | 100.51 | 97.89 | -2.50 | -2.49% | 97.59 | 100.80 | 8629 | 8520 | 4.46% |
| 2025-09-08 | 100.40 | 100.39 | 0.07 | 0.07% | 99.20 | 101.30 | 9044 | 9051 | 4.67% |
| 2025-09-05 | 99.29 | 100.32 | 0.43 | 0.43% | 97.50 | 101.18 | 10770 | 10760 | 5.56% |
| 2025-09-04 | 100.38 | 99.89 | -0.49 | -0.49% | 97.33 | 102.58 | 15737 | 15772 | 8.13% |
| 2025-09-03 | 103.35 | 100.38 | -2.89 | -2.80% | 100.00 | 104.00 | 15354 | 15653 | 7.93% |
| 2025-09-02 | 107.03 | 103.27 | -4.55 | -4.22% | 102.80 | 107.78 | 15702 | 16412 | 8.11% |
| 2025-09-01 | 106.47 | 107.82 | 0.53 | 0.49% | 106.47 | 109.48 | 15457 | 16696 | 7.99% |
| 2025-08-29 | 110.20 | 107.29 | -4.10 | -3.68% | 105.14 | 110.20 | 25058 | 26809 | 12.95% |
| 2025-08-28 | 115.51 | 111.39 | -9.25 | -7.67% | 109.01 | 117.74 | 35908 | 40421 | 18.55% |
| 2025-08-27 | 132.00 | 120.64 | -7.36 | -5.75% | 118.20 | 145.00 | 46549 | 58115 | 24.05% |
| 2025-08-26 | 118.53 | 128.00 | 11.34 | 9.72% | 117.00 | 128.40 | 30373 | 37399 | 15.69% |
| 2025-08-25 | 114.75 | 116.66 | 1.91 | 1.66% | 114.28 | 119.71 | 19042 | 22249 | 9.84% |
| 2025-08-22 | 108.07 | 114.75 | 6.70 | 6.20% | 108.07 | 115.87 | 20003 | 22583 | 10.33% |
| 2025-08-21 | 111.00 | 108.05 | -2.83 | -2.55% | 107.05 | 112.30 | 10910 | 11953 | 5.64% |
| 2025-08-20 | 111.77 | 110.88 | -0.55 | -0.49% | 108.63 | 111.77 | 8935 | 9853 | 4.62% |
| 2025-08-19 | 113.36 | 111.43 | -2.97 | -2.60% | 110.98 | 115.40 | 16156 | 18321 | 8.35% |
| 2025-08-18 | 105.28 | 114.40 | 9.23 | 8.78% | 105.16 | 116.68 | 30052 | 33451 | 15.53% |
| 2025-08-15 | 106.69 | 105.17 | -0.39 | -0.37% | 104.70 | 106.69 | 14802 | 15584 | 7.65% |
| 2025-08-14 | 110.22 | 105.56 | -4.45 | -4.05% | 105.55 | 110.22 | 20394 | 21904 | 10.54% |
| 2025-08-13 | 106.50 | 110.01 | 2.68 | 2.50% | 106.12 | 111.00 | 27900 | 30304 | 14.42% |
| 2025-08-12 | 110.42 | 107.33 | -4.43 | -3.96% | 106.62 | 111.36 | 24694 | 26804 | 12.76% |
| 2025-08-11 | 112.50 | 111.76 | -0.55 | -0.49% | 109.56 | 113.00 | 23961 | 26673 | 12.38% |
| 2025-08-08 | 121.41 | 112.31 | -9.10 | -7.50% | 112.11 | 121.74 | 26032 | 29849 | 13.45% |
| 2025-08-07 | 124.00 | 121.41 | -1.59 | -1.29% | 120.00 | 125.99 | 11736 | 14319 | 6.06% |
| 2025-08-06 | 122.86 | 123.00 | 5.20 | 4.41% | 116.09 | 125.25 | 20957 | 25327 | 10.83% |
| 2025-08-05 | 118.52 | 117.80 | -0.71 | -0.60% | 112.60 | 120.35 | 22273 | 25924 | 11.51% |
| 2025-08-04 | 118.00 | 118.51 | -0.06 | -0.05% | 116.51 | 119.21 | 13782 | 16224 | 7.12% |
| 2025-08-01 | 121.51 | 118.57 | -2.54 | -2.10% | 115.50 | 127.00 | 21362 | 25180 | 11.04% |
| 2025-07-31 | 116.24 | 121.11 | 4.85 | 4.17% | 115.01 | 128.27 | 27338 | 33249 | 14.13% |
| 2025-07-30 | 119.34 | 116.26 | -4.74 | -3.92% | 114.62 | 119.57 | 19371 | 22542 | 10.01% |
| 2025-07-29 | 118.96 | 121.00 | 1.26 | 1.05% | 117.30 | 124.00 | 21320 | 25524 | 11.02% |
| 2025-07-28 | 121.90 | 119.74 | -2.15 | -1.76% | 117.08 | 123.85 | 24299 | 29044 | 12.55% |
| 2025-07-25 | 114.10 | 121.89 | 6.89 | 5.99% | 113.10 | 123.45 | 33115 | 39535 | 17.11% |