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 | 117.01 | 118.00 | 0.18 | 0.15% | 116.10 | 120.13 | 13443 | 15949 | 4.17% |
| 2025-10-30 | 122.80 | 117.82 | -4.84 | -3.95% | 117.63 | 122.82 | 19031 | 22684 | 5.90% |
| 2025-10-29 | 120.05 | 122.66 | -0.79 | -0.64% | 119.58 | 123.47 | 18047 | 21943 | 5.59% |
| 2025-10-28 | 121.02 | 123.45 | 1.87 | 1.54% | 119.87 | 126.36 | 26272 | 32502 | 8.14% |
| 2025-10-27 | 122.33 | 121.58 | 0.86 | 0.71% | 120.51 | 124.33 | 15924 | 19470 | 4.94% |
| 2025-10-24 | 120.89 | 120.72 | 1.52 | 1.28% | 119.00 | 121.26 | 13226 | 15893 | 4.10% |
| 2025-10-23 | 119.76 | 119.20 | -0.91 | -0.76% | 117.81 | 120.30 | 7934 | 9423 | 2.46% |
| 2025-10-22 | 120.41 | 120.11 | -1.00 | -0.83% | 119.52 | 122.86 | 10540 | 12731 | 3.27% |
| 2025-10-21 | 120.30 | 121.11 | 1.91 | 1.60% | 117.55 | 122.27 | 15489 | 18582 | 4.80% |
| 2025-10-20 | 120.00 | 119.20 | 1.22 | 1.03% | 117.83 | 121.98 | 14818 | 17766 | 4.59% |
| 2025-10-17 | 125.30 | 117.98 | -7.03 | -5.62% | 117.82 | 125.36 | 16005 | 19359 | 4.96% |
| 2025-10-16 | 128.66 | 125.01 | -4.70 | -3.62% | 124.21 | 130.99 | 14154 | 17894 | 4.39% |
| 2025-10-15 | 128.78 | 129.71 | 2.73 | 2.15% | 125.68 | 129.82 | 12513 | 16029 | 3.88% |
| 2025-10-14 | 133.99 | 126.98 | -6.52 | -4.88% | 126.68 | 134.65 | 18461 | 24085 | 5.72% |
| 2025-10-13 | 125.80 | 133.50 | 0.50 | 0.38% | 124.10 | 134.66 | 31725 | 41591 | 9.83% |
| 2025-10-10 | 137.78 | 133.00 | -4.87 | -3.53% | 132.64 | 138.54 | 20218 | 27196 | 6.27% |
| 2025-10-09 | 143.01 | 137.87 | -3.55 | -2.51% | 137.60 | 144.04 | 22270 | 31134 | 6.90% |
| 2025-09-30 | 138.00 | 141.42 | 2.92 | 2.11% | 137.49 | 142.58 | 20779 | 29165 | 6.44% |
| 2025-09-29 | 142.70 | 138.50 | -3.09 | -2.18% | 137.34 | 143.33 | 19558 | 27250 | 6.06% |
| 2025-09-26 | 141.57 | 141.59 | -1.41 | -0.99% | 140.03 | 145.92 | 22867 | 32584 | 7.09% |
| 2025-09-25 | 143.60 | 143.00 | -0.43 | -0.30% | 141.53 | 146.90 | 25360 | 36601 | 7.86% |
| 2025-09-24 | 142.00 | 143.43 | 0.72 | 0.50% | 139.58 | 146.50 | 21239 | 30498 | 6.58% |
| 2025-09-23 | 146.00 | 142.71 | -3.27 | -2.24% | 138.15 | 146.00 | 21317 | 30248 | 6.61% |
| 2025-09-22 | 146.20 | 145.98 | 2.09 | 1.45% | 143.19 | 147.97 | 25203 | 36704 | 7.81% |
| 2025-09-19 | 148.87 | 143.89 | -4.98 | -3.35% | 141.11 | 150.55 | 39356 | 56875 | 12.20% |
| 2025-09-18 | 151.99 | 148.87 | -1.43 | -0.95% | 145.01 | 159.66 | 57031 | 87221 | 17.68% |
| 2025-09-17 | 148.60 | 150.30 | 1.30 | 0.87% | 147.00 | 156.00 | 39175 | 59194 | 12.14% |
| 2025-09-16 | 144.50 | 149.00 | 4.70 | 3.26% | 142.20 | 151.05 | 43458 | 63926 | 13.47% |
| 2025-09-15 | 137.80 | 144.30 | 6.49 | 4.71% | 136.37 | 150.38 | 52321 | 76264 | 16.22% |
| 2025-09-12 | 134.60 | 137.81 | 3.21 | 2.38% | 131.50 | 140.00 | 64666 | 87560 | 20.05% |
| 2025-09-11 | 113.30 | 134.60 | 22.43 | 20.00% | 111.56 | 134.60 | 74551 | 95621 | 23.11% |
| 2025-09-10 | 111.66 | 112.17 | 0.91 | 0.82% | 109.39 | 113.00 | 8938 | 9951 | 3.42% |
| 2025-09-09 | 114.88 | 111.26 | -3.91 | -3.39% | 111.00 | 115.05 | 12855 | 14475 | 4.92% |
| 2025-09-08 | 120.10 | 115.17 | -5.78 | -4.78% | 114.50 | 121.35 | 18163 | 21197 | 6.95% |
| 2025-09-05 | 114.15 | 120.95 | 6.36 | 5.55% | 113.48 | 121.20 | 18998 | 22398 | 7.27% |
| 2025-09-04 | 119.58 | 114.59 | -4.89 | -4.09% | 111.98 | 122.41 | 17400 | 20240 | 6.65% |
| 2025-09-03 | 122.00 | 119.48 | -1.84 | -1.52% | 119.21 | 123.31 | 11518 | 13907 | 4.40% |
| 2025-09-02 | 128.90 | 121.32 | -7.08 | -5.51% | 120.51 | 129.58 | 23138 | 28578 | 8.85% |
| 2025-09-01 | 123.30 | 128.40 | 5.10 | 4.14% | 123.08 | 128.86 | 26126 | 32846 | 9.99% |
| 2025-08-29 | 124.78 | 123.30 | 0.00 | 0.00% | 121.10 | 125.82 | 14858 | 18309 | 5.68% |
| 2025-08-28 | 123.60 | 123.30 | -1.28 | -1.03% | 120.50 | 124.80 | 22565 | 27644 | 8.63% |
| 2025-08-27 | 128.50 | 124.58 | -3.10 | -2.43% | 124.18 | 131.39 | 33218 | 42392 | 12.70% |
| 2025-08-26 | 128.55 | 127.68 | -1.50 | -1.16% | 125.33 | 130.00 | 26653 | 33990 | 10.19% |
| 2025-08-25 | 121.06 | 129.18 | 9.19 | 7.66% | 121.06 | 131.76 | 43442 | 55297 | 16.61% |
| 2025-08-22 | 117.50 | 119.99 | 1.92 | 1.63% | 117.22 | 120.88 | 22172 | 26497 | 8.48% |
| 2025-08-21 | 114.50 | 118.07 | 3.95 | 3.46% | 114.50 | 125.31 | 32424 | 39081 | 12.40% |
| 2025-08-20 | 112.01 | 114.12 | 1.24 | 1.10% | 111.56 | 114.12 | 14616 | 16495 | 5.59% |
| 2025-08-19 | 116.40 | 112.88 | -3.51 | -3.02% | 109.21 | 116.85 | 35146 | 39582 | 13.44% |
| 2025-08-18 | 120.96 | 116.39 | -3.39 | -2.83% | 115.80 | 121.20 | 29763 | 34979 | 11.38% |
| 2025-08-15 | 115.81 | 119.78 | 3.98 | 3.44% | 115.80 | 121.59 | 19687 | 23459 | 7.53% |
| 2025-08-14 | 118.12 | 115.80 | -2.30 | -1.95% | 115.80 | 119.88 | 16783 | 19741 | 6.42% |
| 2025-08-13 | 117.80 | 118.10 | -0.09 | -0.08% | 117.05 | 120.30 | 20480 | 24222 | 7.83% |
| 2025-08-12 | 121.60 | 118.19 | -4.28 | -3.49% | 118.13 | 123.40 | 16154 | 19402 | 6.18% |
| 2025-08-11 | 120.00 | 122.47 | 0.97 | 0.80% | 118.60 | 122.99 | 23563 | 28427 | 9.01% |
| 2025-08-08 | 125.98 | 121.50 | -4.62 | -3.66% | 121.44 | 125.98 | 18985 | 23470 | 7.26% |
| 2025-08-07 | 125.22 | 126.12 | 1.12 | 0.90% | 123.78 | 127.99 | 23432 | 29356 | 8.96% |
| 2025-08-06 | 118.20 | 125.00 | 6.89 | 5.83% | 117.41 | 125.12 | 30301 | 36895 | 11.59% |
| 2025-08-05 | 121.03 | 118.11 | -2.59 | -2.15% | 117.90 | 123.79 | 21071 | 25411 | 8.06% |
| 2025-08-04 | 118.62 | 120.70 | 2.10 | 1.77% | 116.22 | 122.00 | 27559 | 32735 | 10.54% |
| 2025-08-01 | 113.57 | 118.60 | 5.03 | 4.43% | 112.81 | 120.00 | 32428 | 38066 | 12.40% |
| 2025-07-31 | 111.00 | 113.57 | 2.02 | 1.81% | 110.63 | 116.32 | 29030 | 32961 | 11.10% |
| 2025-07-30 | 113.30 | 111.55 | -2.79 | -2.44% | 110.00 | 113.40 | 19645 | 21972 | 7.51% |
| 2025-07-29 | 109.75 | 114.34 | 4.35 | 3.95% | 108.20 | 116.20 | 41678 | 47050 | 15.94% |
| 2025-07-28 | 104.13 | 109.99 | 6.13 | 5.90% | 103.85 | 110.00 | 23067 | 24561 | 8.82% |
| 2025-07-25 | 104.90 | 103.86 | -0.49 | -0.47% | 103.70 | 104.98 | 11160 | 11626 | 4.27% |
| 2025-07-24 | 106.00 | 104.35 | -0.72 | -0.69% | 103.00 | 106.25 | 21828 | 22738 | 8.35% |