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 | 106.45 | 105.79 | -0.65 | -0.61% | 105.12 | 106.68 | 143025 | 151088 | 1.58% |
| 2025-10-30 | 106.09 | 106.44 | 0.47 | 0.44% | 105.92 | 107.16 | 107347 | 114413 | 1.19% |
| 2025-10-29 | 106.61 | 105.97 | -0.69 | -0.65% | 105.90 | 106.69 | 90486 | 96017 | 1.00% |
| 2025-10-28 | 106.85 | 106.66 | -0.04 | -0.04% | 106.46 | 107.04 | 61171 | 65271 | 0.68% |
| 2025-10-27 | 106.71 | 106.70 | -0.17 | -0.16% | 106.39 | 107.70 | 109288 | 116957 | 1.21% |
| 2025-10-24 | 106.70 | 106.87 | 0.18 | 0.17% | 106.59 | 107.30 | 78563 | 84025 | 0.87% |
| 2025-10-23 | 106.00 | 106.69 | 0.49 | 0.46% | 106.00 | 106.86 | 80979 | 86281 | 0.90% |
| 2025-10-22 | 105.80 | 106.20 | 0.08 | 0.08% | 105.76 | 106.48 | 86678 | 91992 | 0.96% |
| 2025-10-21 | 107.11 | 106.12 | -1.66 | -1.54% | 105.71 | 107.47 | 201826 | 214310 | 2.24% |
| 2025-10-20 | 107.62 | 107.78 | -0.15 | -0.14% | 106.81 | 107.92 | 80991 | 87000 | 0.90% |
| 2025-10-17 | 107.61 | 107.93 | 0.12 | 0.11% | 107.47 | 108.36 | 122737 | 132577 | 1.36% |
| 2025-10-16 | 107.13 | 107.81 | 0.69 | 0.64% | 106.81 | 107.90 | 80572 | 86672 | 0.89% |
| 2025-10-15 | 107.21 | 107.12 | -0.48 | -0.45% | 106.68 | 107.91 | 84232 | 90226 | 0.93% |
| 2025-10-14 | 106.85 | 107.60 | 0.65 | 0.61% | 106.20 | 107.90 | 161720 | 173692 | 1.79% |
| 2025-10-13 | 106.20 | 106.95 | 0.36 | 0.34% | 105.68 | 107.44 | 137979 | 147209 | 1.53% |
| 2025-10-10 | 105.02 | 106.59 | 1.15 | 1.09% | 104.80 | 106.99 | 172567 | 183190 | 1.91% |
| 2025-10-09 | 104.16 | 105.44 | 0.76 | 0.73% | 103.80 | 105.68 | 136285 | 142591 | 1.51% |
| 2025-09-30 | 105.12 | 104.68 | -0.60 | -0.57% | 104.51 | 105.15 | 83519 | 87442 | 0.93% |
| 2025-09-29 | 105.60 | 105.28 | -0.52 | -0.49% | 104.31 | 105.79 | 121873 | 127876 | 1.35% |
| 2025-09-26 | 106.08 | 105.80 | -0.20 | -0.19% | 105.05 | 106.15 | 71751 | 75736 | 0.79% |
| 2025-09-25 | 106.41 | 106.00 | -0.52 | -0.49% | 105.68 | 106.66 | 69122 | 73239 | 0.77% |
| 2025-09-24 | 105.98 | 106.52 | 0.35 | 0.33% | 105.70 | 106.66 | 103926 | 110526 | 1.15% |
| 2025-09-23 | 104.80 | 106.17 | 1.19 | 1.13% | 104.50 | 106.21 | 123936 | 130776 | 1.37% |
| 2025-09-22 | 105.42 | 104.98 | -0.46 | -0.44% | 104.85 | 105.68 | 107779 | 113226 | 1.19% |
| 2025-09-19 | 104.98 | 105.44 | 0.50 | 0.48% | 104.90 | 105.50 | 88094 | 92698 | 0.98% |
| 2025-09-18 | 106.69 | 104.94 | -1.80 | -1.69% | 104.84 | 106.69 | 202775 | 214113 | 2.25% |
| 2025-09-17 | 107.00 | 106.74 | -0.26 | -0.24% | 106.51 | 107.28 | 94402 | 100815 | 1.05% |
| 2025-09-16 | 107.22 | 107.00 | -0.39 | -0.36% | 106.97 | 107.61 | 87770 | 94016 | 0.97% |
| 2025-09-15 | 108.90 | 107.39 | -0.36 | -0.33% | 107.03 | 108.90 | 96968 | 104330 | 1.07% |
| 2025-09-12 | 108.19 | 107.75 | -0.55 | -0.51% | 107.53 | 108.51 | 101871 | 109972 | 1.13% |
| 2025-09-11 | 108.26 | 108.30 | -0.17 | -0.16% | 107.54 | 108.47 | 129237 | 139422 | 1.43% |
| 2025-09-10 | 107.06 | 108.47 | 1.47 | 1.37% | 106.75 | 109.00 | 146459 | 158554 | 1.62% |
| 2025-09-09 | 108.00 | 107.00 | -1.11 | -1.03% | 106.84 | 108.25 | 103396 | 111032 | 1.15% |
| 2025-09-08 | 106.54 | 108.11 | 1.57 | 1.47% | 106.03 | 108.39 | 186300 | 200442 | 2.06% |
| 2025-09-05 | 106.49 | 106.54 | -0.21 | -0.20% | 105.80 | 106.70 | 103974 | 110440 | 1.15% |
| 2025-09-04 | 107.19 | 106.75 | -0.64 | -0.60% | 105.50 | 107.19 | 155384 | 165019 | 1.72% |
| 2025-09-03 | 108.00 | 107.39 | -0.51 | -0.47% | 107.00 | 108.00 | 115633 | 124091 | 1.28% |
| 2025-09-02 | 106.99 | 107.90 | 0.91 | 0.85% | 106.51 | 108.09 | 193000 | 207567 | 2.14% |
| 2025-09-01 | 107.46 | 106.99 | -0.01 | -0.01% | 106.60 | 107.50 | 122628 | 131256 | 1.36% |
| 2025-08-29 | 109.00 | 109.50 | 0.53 | 0.49% | 108.66 | 109.99 | 162915 | 178296 | 1.80% |
| 2025-08-28 | 109.00 | 108.97 | 0.17 | 0.16% | 108.30 | 109.29 | 130841 | 142302 | 1.45% |
| 2025-08-27 | 109.82 | 108.80 | -0.82 | -0.75% | 108.75 | 110.20 | 149112 | 163388 | 1.65% |
| 2025-08-26 | 110.07 | 109.62 | -0.47 | -0.43% | 109.48 | 110.09 | 113130 | 124085 | 1.25% |
| 2025-08-25 | 109.60 | 110.09 | 0.55 | 0.50% | 108.89 | 110.18 | 176626 | 193404 | 1.96% |
| 2025-08-22 | 109.01 | 109.54 | 0.52 | 0.48% | 108.59 | 109.59 | 168537 | 184191 | 1.87% |
| 2025-08-21 | 107.58 | 109.02 | 1.33 | 1.24% | 107.29 | 109.06 | 213742 | 231908 | 2.37% |
| 2025-08-20 | 107.16 | 107.69 | 0.69 | 0.64% | 106.32 | 107.70 | 215433 | 230312 | 2.39% |
| 2025-08-19 | 108.36 | 107.00 | -1.19 | -1.10% | 107.00 | 108.54 | 274903 | 295693 | 3.05% |
| 2025-08-18 | 108.32 | 108.19 | -0.14 | -0.13% | 107.81 | 108.85 | 177030 | 191827 | 1.96% |
| 2025-08-15 | 108.85 | 108.33 | -0.48 | -0.44% | 108.25 | 109.15 | 133506 | 144697 | 1.48% |
| 2025-08-14 | 109.23 | 108.81 | -0.41 | -0.38% | 108.80 | 109.56 | 110104 | 120255 | 1.22% |
| 2025-08-13 | 109.67 | 109.22 | -0.14 | -0.13% | 108.90 | 109.68 | 114062 | 124491 | 1.26% |
| 2025-08-12 | 109.09 | 109.36 | 0.38 | 0.35% | 109.04 | 109.85 | 98260 | 107533 | 1.09% |
| 2025-08-11 | 109.77 | 108.98 | -1.01 | -0.92% | 108.85 | 110.18 | 195616 | 213663 | 2.17% |
| 2025-08-08 | 108.98 | 109.99 | 2.15 | 1.99% | 108.80 | 110.10 | 230119 | 252451 | 2.55% |
| 2025-08-07 | 108.24 | 107.84 | -0.43 | -0.40% | 107.69 | 108.24 | 130880 | 141187 | 1.45% |
| 2025-08-06 | 108.78 | 108.27 | -0.80 | -0.73% | 108.05 | 109.11 | 112998 | 122687 | 1.25% |
| 2025-08-05 | 108.15 | 109.07 | 0.95 | 0.88% | 107.89 | 109.07 | 103915 | 112836 | 1.15% |
| 2025-08-04 | 107.93 | 108.12 | 0.04 | 0.04% | 107.77 | 108.37 | 92123 | 99612 | 1.02% |
| 2025-08-01 | 108.68 | 108.08 | -0.48 | -0.44% | 107.66 | 109.18 | 113364 | 122804 | 1.26% |
| 2025-07-31 | 109.41 | 108.56 | -0.95 | -0.87% | 108.40 | 109.48 | 104062 | 113141 | 1.15% |
| 2025-07-30 | 109.10 | 109.51 | 0.31 | 0.28% | 108.80 | 109.94 | 122189 | 133692 | 1.35% |
| 2025-07-29 | 109.40 | 109.20 | -0.18 | -0.16% | 108.81 | 109.58 | 100987 | 110109 | 1.12% |
| 2025-07-28 | 110.49 | 109.38 | -0.90 | -0.82% | 109.12 | 110.63 | 143702 | 157462 | 1.59% |
| 2025-07-25 | 111.01 | 110.28 | -0.72 | -0.65% | 110.17 | 111.14 | 117948 | 130381 | 1.31% |
| 2025-07-24 | 111.41 | 111.00 | -0.38 | -0.34% | 110.84 | 111.42 | 109736 | 121886 | 1.22% |