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 | 97.41 | 99.40 | 2.34 | 2.41% | 96.55 | 100.50 | 656941 | 651433 | 2.66% |
| 2025-10-30 | 100.50 | 97.06 | -8.98 | -8.47% | 96.46 | 100.50 | 1231186 | 1206074 | 4.98% |
| 2025-10-29 | 103.25 | 106.04 | 2.08 | 2.00% | 102.84 | 106.93 | 453234 | 475131 | 1.83% |
| 2025-10-28 | 106.79 | 103.96 | -2.68 | -2.51% | 103.90 | 108.28 | 462310 | 487556 | 1.87% |
| 2025-10-27 | 110.60 | 106.64 | 2.83 | 2.73% | 105.30 | 111.00 | 719765 | 777206 | 2.91% |
| 2025-10-24 | 102.50 | 103.81 | 1.91 | 1.87% | 101.96 | 105.35 | 379004 | 392507 | 1.53% |
| 2025-10-23 | 100.95 | 101.90 | 1.00 | 0.99% | 99.81 | 102.00 | 224875 | 226817 | 0.91% |
| 2025-10-22 | 101.29 | 100.90 | -1.14 | -1.12% | 100.71 | 102.88 | 211322 | 214077 | 0.85% |
| 2025-10-21 | 99.86 | 102.04 | 3.15 | 3.19% | 99.02 | 102.11 | 335447 | 339524 | 1.36% |
| 2025-10-20 | 98.10 | 98.89 | 2.29 | 2.37% | 97.50 | 100.55 | 298477 | 295768 | 1.21% |
| 2025-10-17 | 100.80 | 96.60 | -4.46 | -4.41% | 96.46 | 101.26 | 396419 | 388666 | 1.60% |
| 2025-10-16 | 99.46 | 101.06 | 1.60 | 1.61% | 98.66 | 102.43 | 391604 | 394954 | 1.58% |
| 2025-10-15 | 96.10 | 99.46 | 3.54 | 3.69% | 94.85 | 99.65 | 421801 | 412340 | 1.71% |
| 2025-10-14 | 101.05 | 95.92 | -3.81 | -3.82% | 95.34 | 101.90 | 561891 | 550664 | 2.27% |
| 2025-10-13 | 98.00 | 99.73 | -4.99 | -4.77% | 97.80 | 101.04 | 700936 | 695758 | 2.83% |
| 2025-10-10 | 111.78 | 104.72 | -8.13 | -7.20% | 104.50 | 111.80 | 689309 | 735658 | 2.79% |
| 2025-10-09 | 112.03 | 112.85 | 0.82 | 0.73% | 109.85 | 113.97 | 554708 | 621917 | 2.24% |
| 2025-09-30 | 105.27 | 112.03 | 6.76 | 6.42% | 105.22 | 112.26 | 707395 | 779172 | 2.86% |
| 2025-09-29 | 102.90 | 105.27 | 2.35 | 2.28% | 101.50 | 105.60 | 469354 | 486568 | 1.90% |
| 2025-09-26 | 104.70 | 102.92 | -4.11 | -3.84% | 101.66 | 104.94 | 485285 | 501747 | 1.96% |
| 2025-09-25 | 104.88 | 107.38 | 2.35 | 2.24% | 104.88 | 108.50 | 527097 | 566318 | 2.13% |
| 2025-09-24 | 104.02 | 105.03 | 0.25 | 0.24% | 104.02 | 106.17 | 393492 | 413594 | 1.59% |
| 2025-09-23 | 108.50 | 104.78 | -4.25 | -3.90% | 102.69 | 109.73 | 643314 | 677172 | 2.60% |
| 2025-09-22 | 108.01 | 109.03 | 0.28 | 0.26% | 106.76 | 110.53 | 439836 | 477980 | 1.78% |
| 2025-09-19 | 107.70 | 108.75 | 1.32 | 1.23% | 105.00 | 109.97 | 501637 | 539533 | 2.03% |
| 2025-09-18 | 109.47 | 107.43 | -1.86 | -1.70% | 106.06 | 110.90 | 543069 | 589542 | 2.20% |
| 2025-09-17 | 106.89 | 109.29 | 2.24 | 2.09% | 105.38 | 110.72 | 497652 | 538155 | 2.01% |
| 2025-09-16 | 106.50 | 107.05 | 0.05 | 0.05% | 105.53 | 107.50 | 350009 | 372654 | 1.42% |
| 2025-09-15 | 105.00 | 107.00 | 1.53 | 1.45% | 105.00 | 108.99 | 513922 | 550964 | 2.08% |
| 2025-09-12 | 105.60 | 105.47 | 0.82 | 0.78% | 103.31 | 107.28 | 566621 | 595528 | 2.29% |
| 2025-09-11 | 99.00 | 104.65 | -2.58 | -2.41% | 97.55 | 105.20 | 1003402 | 1026726 | 4.06% |
| 2025-09-10 | 106.10 | 107.23 | 0.86 | 0.81% | 105.80 | 109.37 | 478518 | 514466 | 1.93% |
| 2025-09-09 | 108.94 | 106.37 | -4.23 | -3.82% | 105.32 | 112.65 | 642184 | 694505 | 2.60% |
| 2025-09-08 | 108.38 | 110.60 | 3.20 | 2.98% | 106.77 | 111.88 | 710975 | 776748 | 2.87% |
| 2025-09-05 | 101.93 | 107.40 | 5.46 | 5.36% | 100.20 | 108.32 | 802292 | 838978 | 3.24% |
| 2025-09-04 | 112.27 | 101.94 | -8.94 | -8.06% | 99.98 | 112.70 | 1028634 | 1072155 | 4.16% |
| 2025-09-03 | 111.72 | 110.88 | -1.12 | -1.00% | 108.69 | 112.95 | 719372 | 794752 | 2.91% |
| 2025-09-02 | 111.00 | 112.00 | 0.42 | 0.38% | 109.55 | 115.79 | 1061258 | 1192045 | 4.29% |
| 2025-09-01 | 104.20 | 111.58 | 8.28 | 8.02% | 101.51 | 112.01 | 1012454 | 1093011 | 4.09% |
| 2025-08-29 | 95.78 | 103.30 | 7.61 | 7.95% | 95.62 | 103.96 | 1016596 | 1017955 | 4.11% |
| 2025-08-28 | 94.93 | 95.69 | 0.29 | 0.30% | 92.50 | 95.85 | 583061 | 549700 | 2.36% |
| 2025-08-27 | 97.40 | 95.40 | -1.40 | -1.45% | 95.40 | 98.99 | 620201 | 603696 | 2.50% |
| 2025-08-26 | 99.40 | 96.80 | -3.18 | -3.18% | 96.41 | 99.40 | 670047 | 651746 | 2.70% |
| 2025-08-25 | 95.44 | 99.98 | 5.98 | 6.36% | 94.69 | 100.00 | 933118 | 911528 | 3.75% |
| 2025-08-22 | 92.00 | 94.00 | 2.30 | 2.51% | 91.25 | 94.02 | 580164 | 538651 | 2.33% |
| 2025-08-21 | 92.30 | 91.70 | -0.11 | -0.12% | 91.20 | 93.33 | 397170 | 365765 | 1.60% |
| 2025-08-20 | 89.37 | 91.81 | 1.55 | 1.72% | 89.08 | 91.98 | 821138 | 744157 | 3.30% |
| 2025-08-19 | 97.15 | 90.26 | -6.72 | -6.93% | 90.01 | 99.00 | 1311654 | 1231974 | 5.28% |
| 2025-08-18 | 97.80 | 96.98 | -0.82 | -0.84% | 96.50 | 99.30 | 627115 | 611449 | 2.52% |
| 2025-08-15 | 97.55 | 97.80 | -0.88 | -0.89% | 96.66 | 99.30 | 547930 | 536191 | 2.20% |
| 2025-08-14 | 99.00 | 98.68 | 0.56 | 0.57% | 97.30 | 102.36 | 807632 | 801047 | 3.25% |
| 2025-08-13 | 92.10 | 98.12 | 6.62 | 7.23% | 91.64 | 99.50 | 1031052 | 986104 | 4.15% |
| 2025-08-12 | 91.55 | 91.50 | 0.27 | 0.30% | 90.10 | 91.75 | 371731 | 338147 | 1.50% |
| 2025-08-11 | 90.80 | 91.23 | 0.57 | 0.63% | 90.60 | 92.50 | 404319 | 369108 | 1.63% |
| 2025-08-08 | 90.30 | 90.66 | -0.55 | -0.60% | 89.00 | 91.65 | 422063 | 382137 | 1.70% |
| 2025-08-07 | 92.46 | 91.21 | -2.37 | -2.53% | 90.06 | 93.92 | 583679 | 533884 | 2.35% |
| 2025-08-06 | 93.29 | 93.58 | 0.29 | 0.31% | 92.98 | 95.75 | 525255 | 494985 | 2.11% |
| 2025-08-05 | 92.90 | 93.29 | 1.44 | 1.57% | 92.52 | 94.15 | 484983 | 452451 | 1.95% |
| 2025-08-04 | 93.00 | 91.85 | -1.15 | -1.24% | 89.61 | 93.00 | 639168 | 582085 | 2.57% |
| 2025-08-01 | 95.59 | 93.00 | -3.27 | -3.40% | 92.36 | 96.39 | 893263 | 839769 | 3.59% |
| 2025-07-31 | 96.00 | 96.27 | -2.58 | -2.61% | 94.92 | 98.85 | 983541 | 949864 | 3.96% |
| 2025-07-30 | 98.60 | 98.85 | 0.16 | 0.16% | 97.25 | 102.49 | 929140 | 929590 | 3.74% |
| 2025-07-29 | 93.45 | 98.69 | 7.07 | 7.72% | 90.70 | 99.76 | 940147 | 901445 | 3.78% |
| 2025-07-28 | 89.50 | 91.62 | 2.74 | 3.08% | 88.81 | 91.62 | 532680 | 481049 | 2.14% |
| 2025-07-25 | 87.00 | 88.88 | 1.88 | 2.16% | 86.39 | 91.20 | 610941 | 544920 | 2.46% |