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 | 94.07 | 95.11 | 0.01 | 0.01% | 93.75 | 95.43 | 10815 | 10247 | 3.25% |
| 2025-10-30 | 96.18 | 95.10 | -1.02 | -1.06% | 94.91 | 96.35 | 8845 | 8441 | 2.66% |
| 2025-10-29 | 95.82 | 96.12 | -0.31 | -0.32% | 94.89 | 96.15 | 9285 | 8876 | 2.79% |
| 2025-10-28 | 95.71 | 96.43 | 0.69 | 0.72% | 95.40 | 97.25 | 13166 | 12690 | 3.96% |
| 2025-10-27 | 95.60 | 95.74 | 0.07 | 0.07% | 95.00 | 95.78 | 8752 | 8357 | 2.63% |
| 2025-10-24 | 94.99 | 95.67 | 0.55 | 0.58% | 94.50 | 95.91 | 12557 | 11969 | 3.78% |
| 2025-10-23 | 94.33 | 95.12 | 0.48 | 0.51% | 94.21 | 95.20 | 7456 | 7056 | 2.29% |
| 2025-10-22 | 94.46 | 94.64 | -0.09 | -0.10% | 94.20 | 95.24 | 5855 | 5546 | 1.80% |
| 2025-10-21 | 94.36 | 94.73 | 0.39 | 0.41% | 94.35 | 94.76 | 6475 | 6127 | 1.99% |
| 2025-10-20 | 94.22 | 94.34 | 0.60 | 0.64% | 94.12 | 94.77 | 5229 | 4940 | 1.61% |
| 2025-10-17 | 95.31 | 93.74 | -1.61 | -1.69% | 93.73 | 95.34 | 9794 | 9238 | 3.01% |
| 2025-10-16 | 95.80 | 95.35 | -0.12 | -0.13% | 95.25 | 95.85 | 6208 | 5927 | 1.91% |
| 2025-10-15 | 96.01 | 96.47 | 0.52 | 0.54% | 95.73 | 96.65 | 7671 | 7379 | 2.36% |
| 2025-10-14 | 96.80 | 95.95 | -0.66 | -0.68% | 95.88 | 96.99 | 16093 | 15501 | 4.95% |
| 2025-10-13 | 97.00 | 96.61 | -1.88 | -1.91% | 96.28 | 97.35 | 15390 | 14874 | 4.73% |
| 2025-10-10 | 98.74 | 98.49 | -0.27 | -0.27% | 98.32 | 98.88 | 8238 | 8117 | 2.53% |
| 2025-10-09 | 99.00 | 98.76 | 0.01 | 0.01% | 98.10 | 99.15 | 9497 | 9363 | 2.92% |
| 2025-09-30 | 98.60 | 98.75 | 0.22 | 0.22% | 98.60 | 99.33 | 9268 | 9158 | 2.85% |
| 2025-09-29 | 98.51 | 98.53 | -0.72 | -0.73% | 98.12 | 98.97 | 10244 | 10086 | 3.15% |
| 2025-09-26 | 100.05 | 99.25 | -0.80 | -0.80% | 99.12 | 100.47 | 11947 | 11905 | 3.67% |
| 2025-09-25 | 98.80 | 100.05 | 0.94 | 0.95% | 98.67 | 101.36 | 19666 | 19676 | 6.04% |
| 2025-09-24 | 98.10 | 99.11 | 0.92 | 0.94% | 97.55 | 99.49 | 11281 | 11159 | 3.47% |
| 2025-09-23 | 99.99 | 98.19 | -1.80 | -1.80% | 97.53 | 100.00 | 16489 | 16227 | 5.07% |
| 2025-09-22 | 101.02 | 99.99 | -1.21 | -1.20% | 99.84 | 102.00 | 13664 | 13752 | 4.20% |
| 2025-09-19 | 99.36 | 101.20 | 1.71 | 1.72% | 98.50 | 101.27 | 23204 | 23211 | 7.13% |
| 2025-09-18 | 100.45 | 99.49 | -0.85 | -0.85% | 99.00 | 101.33 | 21293 | 21418 | 6.54% |
| 2025-09-17 | 100.07 | 100.34 | 0.39 | 0.39% | 99.75 | 100.97 | 10854 | 10895 | 3.34% |
| 2025-09-16 | 99.82 | 99.95 | 0.09 | 0.09% | 99.18 | 100.31 | 9851 | 9823 | 3.03% |
| 2025-09-15 | 100.10 | 99.86 | 0.00 | 0.00% | 99.75 | 100.92 | 9942 | 9958 | 3.06% |
| 2025-09-12 | 99.95 | 99.86 | -0.09 | -0.09% | 99.49 | 100.20 | 10189 | 10174 | 3.13% |
| 2025-09-11 | 99.28 | 99.95 | 0.78 | 0.79% | 98.83 | 99.98 | 10644 | 10592 | 3.27% |
| 2025-09-10 | 99.15 | 99.17 | -0.12 | -0.12% | 99.03 | 99.78 | 5781 | 5740 | 1.78% |
| 2025-09-09 | 100.58 | 99.29 | -1.28 | -1.27% | 98.88 | 100.58 | 11462 | 11413 | 3.52% |
| 2025-09-08 | 100.00 | 100.57 | 0.22 | 0.22% | 99.66 | 100.65 | 13271 | 13293 | 4.08% |
| 2025-09-05 | 98.92 | 100.35 | 1.65 | 1.67% | 98.43 | 100.51 | 13449 | 13397 | 4.13% |
| 2025-09-04 | 99.10 | 98.70 | -0.83 | -0.83% | 98.16 | 99.57 | 13643 | 13500 | 4.19% |
| 2025-09-03 | 100.46 | 99.53 | -0.46 | -0.46% | 98.90 | 100.69 | 12686 | 12653 | 3.90% |
| 2025-09-02 | 101.63 | 99.99 | -1.59 | -1.57% | 98.97 | 101.63 | 22517 | 22527 | 6.92% |
| 2025-09-01 | 101.57 | 101.58 | 0.22 | 0.22% | 101.34 | 102.50 | 15389 | 15670 | 4.73% |
| 2025-08-29 | 102.30 | 101.36 | -1.16 | -1.13% | 101.05 | 102.75 | 18782 | 19092 | 5.77% |
| 2025-08-28 | 102.99 | 102.52 | -0.85 | -0.82% | 100.45 | 102.99 | 41161 | 41814 | 12.65% |
| 2025-08-27 | 103.98 | 103.37 | -0.95 | -0.91% | 103.21 | 105.56 | 26490 | 27659 | 8.14% |
| 2025-08-26 | 104.21 | 104.32 | 0.13 | 0.12% | 103.52 | 105.20 | 20689 | 21615 | 6.36% |
| 2025-08-25 | 104.00 | 104.19 | 0.44 | 0.42% | 103.35 | 104.47 | 20658 | 21459 | 6.35% |
| 2025-08-22 | 103.63 | 103.75 | 0.12 | 0.12% | 103.02 | 103.86 | 15064 | 15588 | 4.63% |
| 2025-08-21 | 104.87 | 103.63 | -1.17 | -1.12% | 103.11 | 106.36 | 20990 | 21889 | 6.45% |
| 2025-08-20 | 105.20 | 104.80 | -0.70 | -0.66% | 104.20 | 106.38 | 18047 | 18884 | 5.55% |
| 2025-08-19 | 103.05 | 105.50 | 2.45 | 2.38% | 103.00 | 107.63 | 43737 | 46291 | 13.44% |
| 2025-08-18 | 102.10 | 103.05 | 1.04 | 1.02% | 101.90 | 104.30 | 28457 | 29396 | 8.74% |
| 2025-08-15 | 100.41 | 102.01 | 1.60 | 1.59% | 100.41 | 102.88 | 15257 | 15505 | 4.69% |
| 2025-08-14 | 102.05 | 100.41 | -1.61 | -1.58% | 100.16 | 102.50 | 19292 | 19508 | 5.93% |
| 2025-08-13 | 102.70 | 102.02 | -0.08 | -0.08% | 101.68 | 102.70 | 15710 | 16029 | 4.83% |
| 2025-08-12 | 102.70 | 102.10 | -0.33 | -0.32% | 101.81 | 102.86 | 13481 | 13778 | 4.14% |
| 2025-08-11 | 102.68 | 102.43 | 0.19 | 0.19% | 102.24 | 102.88 | 14276 | 14631 | 4.39% |
| 2025-08-08 | 104.83 | 102.24 | -2.81 | -2.67% | 102.20 | 104.90 | 22953 | 23641 | 7.05% |
| 2025-08-07 | 104.08 | 105.05 | 1.55 | 1.50% | 103.90 | 108.60 | 48261 | 51598 | 14.83% |
| 2025-08-06 | 104.01 | 103.50 | -0.79 | -0.76% | 102.52 | 104.60 | 19551 | 20168 | 6.01% |
| 2025-08-05 | 102.51 | 104.29 | 1.41 | 1.37% | 102.51 | 105.29 | 28361 | 29665 | 8.71% |
| 2025-08-04 | 99.23 | 102.88 | 3.20 | 3.21% | 99.09 | 103.50 | 28809 | 29464 | 8.85% |
| 2025-08-01 | 99.33 | 99.68 | 0.28 | 0.28% | 99.23 | 100.55 | 11562 | 11533 | 3.55% |
| 2025-07-31 | 103.00 | 99.40 | -3.65 | -3.54% | 99.30 | 103.00 | 26397 | 26615 | 8.11% |
| 2025-07-30 | 100.90 | 103.05 | 2.07 | 2.05% | 100.50 | 103.25 | 35451 | 36363 | 10.89% |
| 2025-07-29 | 100.58 | 100.98 | 0.18 | 0.18% | 100.28 | 101.48 | 13618 | 13741 | 4.18% |
| 2025-07-28 | 102.40 | 100.80 | -0.90 | -0.88% | 100.60 | 102.40 | 15987 | 16158 | 4.91% |
| 2025-07-25 | 100.17 | 101.70 | 1.56 | 1.56% | 100.17 | 102.92 | 30987 | 31549 | 9.52% |
| 2025-07-24 | 99.70 | 100.14 | 0.86 | 0.87% | 99.05 | 100.20 | 17270 | 17236 | 5.31% |