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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 97.98 | 97.80 | -0.85 | -0.86% | 97.45 | 99.44 | 26926 | 26516 | 1.12% |
| 2025-11-13 | 97.88 | 98.65 | 1.52 | 1.56% | 97.28 | 99.26 | 29788 | 29324 | 1.24% |
| 2025-11-12 | 98.88 | 97.13 | -2.82 | -2.82% | 96.62 | 99.50 | 40430 | 39577 | 1.69% |
| 2025-11-11 | 103.00 | 99.95 | -2.67 | -2.60% | 99.91 | 103.00 | 42402 | 42784 | 1.77% |
| 2025-11-10 | 100.55 | 102.62 | 2.60 | 2.60% | 100.21 | 104.75 | 50208 | 51596 | 2.10% |
| 2025-11-07 | 100.70 | 100.02 | -1.66 | -1.63% | 99.31 | 100.88 | 30607 | 30626 | 1.28% |
| 2025-11-06 | 100.69 | 101.68 | 0.99 | 0.98% | 100.19 | 102.05 | 37842 | 38370 | 1.58% |
| 2025-11-05 | 98.54 | 100.69 | 0.51 | 0.51% | 98.30 | 101.37 | 36384 | 36335 | 1.52% |
| 2025-11-04 | 102.50 | 100.18 | -2.93 | -2.84% | 99.66 | 102.89 | 45585 | 46003 | 1.90% |
| 2025-11-03 | 103.66 | 103.11 | -1.47 | -1.41% | 99.88 | 104.28 | 68138 | 69290 | 2.85% |
| 2025-10-31 | 106.90 | 104.58 | -2.67 | -2.49% | 104.23 | 107.60 | 74783 | 79085 | 3.12% |
| 2025-10-30 | 111.85 | 107.25 | -8.49 | -7.34% | 106.22 | 112.00 | 126485 | 136887 | 5.28% |
| 2025-10-29 | 114.60 | 115.74 | 1.74 | 1.53% | 112.68 | 116.00 | 73000 | 83502 | 3.05% |
| 2025-10-28 | 109.10 | 114.00 | 3.33 | 3.01% | 108.17 | 117.56 | 118638 | 135819 | 4.95% |
| 2025-10-27 | 109.01 | 110.67 | 2.18 | 2.01% | 108.00 | 111.18 | 80721 | 88593 | 3.37% |
| 2025-10-24 | 104.00 | 108.49 | 5.29 | 5.13% | 103.50 | 108.99 | 102323 | 109403 | 4.27% |
| 2025-10-23 | 104.70 | 103.20 | -2.30 | -2.18% | 101.04 | 104.74 | 79315 | 81147 | 3.31% |
| 2025-10-22 | 112.10 | 105.50 | -8.02 | -7.06% | 105.00 | 112.39 | 129329 | 139260 | 5.40% |
| 2025-10-21 | 114.18 | 113.52 | -1.73 | -1.50% | 112.46 | 117.56 | 125196 | 142861 | 5.23% |
| 2025-10-20 | 114.80 | 115.25 | 3.14 | 2.80% | 113.30 | 118.73 | 107690 | 124824 | 4.50% |
| 2025-10-17 | 116.28 | 112.11 | -3.00 | -2.61% | 111.72 | 119.63 | 116895 | 134883 | 4.88% |
| 2025-10-16 | 110.62 | 115.11 | 4.49 | 4.06% | 110.01 | 121.65 | 167347 | 197045 | 6.99% |
| 2025-10-15 | 108.60 | 110.62 | 2.02 | 1.86% | 108.60 | 113.00 | 74558 | 82815 | 3.11% |
| 2025-10-14 | 116.00 | 108.60 | -7.60 | -6.54% | 108.58 | 116.00 | 116858 | 131092 | 4.88% |
| 2025-10-13 | 107.00 | 116.20 | 3.95 | 3.52% | 106.51 | 116.85 | 127823 | 143931 | 5.34% |
| 2025-10-10 | 114.01 | 112.25 | -3.55 | -3.07% | 110.80 | 116.00 | 104949 | 118454 | 4.38% |
| 2025-10-09 | 111.00 | 115.80 | 5.80 | 5.27% | 109.96 | 118.68 | 146020 | 166851 | 6.10% |
| 2025-09-30 | 110.69 | 110.00 | -0.76 | -0.69% | 109.16 | 112.10 | 81966 | 90802 | 3.42% |
| 2025-09-29 | 111.00 | 110.76 | -1.17 | -1.05% | 107.75 | 111.92 | 81946 | 89964 | 3.42% |
| 2025-09-26 | 110.88 | 111.93 | 0.20 | 0.18% | 110.88 | 114.86 | 93228 | 105033 | 3.89% |
| 2025-09-25 | 113.00 | 111.73 | -1.27 | -1.12% | 111.07 | 115.06 | 117505 | 132181 | 4.91% |
| 2025-09-24 | 107.00 | 113.00 | 4.92 | 4.55% | 106.44 | 113.00 | 167949 | 185855 | 7.01% |
| 2025-09-23 | 107.60 | 108.08 | -0.11 | -0.10% | 102.90 | 108.23 | 106364 | 112236 | 4.44% |
| 2025-09-22 | 106.98 | 108.19 | 2.06 | 1.94% | 105.10 | 109.79 | 96038 | 103373 | 4.01% |
| 2025-09-19 | 109.30 | 106.13 | -2.44 | -2.25% | 106.00 | 110.27 | 84886 | 91617 | 3.54% |
| 2025-09-18 | 106.80 | 108.57 | 1.69 | 1.58% | 106.01 | 112.57 | 141515 | 154293 | 5.91% |
| 2025-09-17 | 105.40 | 106.88 | 1.22 | 1.15% | 104.22 | 107.49 | 67055 | 71100 | 2.80% |
| 2025-09-16 | 104.11 | 105.66 | 0.51 | 0.49% | 103.80 | 106.11 | 57051 | 59842 | 2.38% |
| 2025-09-15 | 110.00 | 105.15 | -0.39 | -0.37% | 105.00 | 110.99 | 95915 | 102853 | 4.01% |
| 2025-09-12 | 105.99 | 105.54 | -0.66 | -0.62% | 105.30 | 107.88 | 81311 | 86651 | 3.40% |
| 2025-09-11 | 102.64 | 106.20 | 2.94 | 2.85% | 102.00 | 106.71 | 74961 | 78769 | 3.13% |
| 2025-09-10 | 104.31 | 103.26 | -1.39 | -1.33% | 102.11 | 105.34 | 56211 | 58254 | 2.35% |
| 2025-09-09 | 105.15 | 104.65 | -1.82 | -1.71% | 104.18 | 106.88 | 54570 | 57316 | 2.28% |
| 2025-09-08 | 106.00 | 106.47 | 2.16 | 2.07% | 104.14 | 107.29 | 86728 | 91920 | 3.62% |
| 2025-09-05 | 100.41 | 104.31 | 3.90 | 3.88% | 99.38 | 104.90 | 81394 | 83292 | 3.40% |
| 2025-09-04 | 104.65 | 100.41 | -4.59 | -4.37% | 98.02 | 106.69 | 109593 | 112719 | 4.58% |
| 2025-09-03 | 105.00 | 105.00 | 0.65 | 0.62% | 104.00 | 108.00 | 95321 | 100798 | 3.98% |
| 2025-09-02 | 108.77 | 104.35 | -5.37 | -4.89% | 103.77 | 109.60 | 117055 | 124081 | 4.89% |
| 2025-09-01 | 111.00 | 109.72 | 0.56 | 0.51% | 106.86 | 112.00 | 139311 | 152038 | 5.82% |
| 2025-08-29 | 108.40 | 109.16 | 1.12 | 1.04% | 108.05 | 114.50 | 245976 | 271815 | 10.27% |
| 2025-08-28 | 102.70 | 108.04 | 9.82 | 10.00% | 102.02 | 108.04 | 192743 | 205742 | 8.05% |
| 2025-08-27 | 98.11 | 98.22 | 0.12 | 0.12% | 97.13 | 102.20 | 117843 | 117358 | 4.92% |
| 2025-08-26 | 98.10 | 98.10 | 0.02 | 0.02% | 96.50 | 99.31 | 71428 | 69719 | 2.98% |
| 2025-08-25 | 99.00 | 98.08 | -0.61 | -0.62% | 97.00 | 102.50 | 97506 | 96605 | 4.07% |
| 2025-08-22 | 96.80 | 98.69 | 1.82 | 1.88% | 96.80 | 99.48 | 90647 | 89163 | 3.79% |
| 2025-08-21 | 98.80 | 96.87 | -1.03 | -1.05% | 96.36 | 99.49 | 59222 | 57967 | 2.47% |
| 2025-08-20 | 96.80 | 97.90 | 0.83 | 0.86% | 95.39 | 98.01 | 66065 | 63866 | 2.76% |
| 2025-08-19 | 98.47 | 97.07 | -1.91 | -1.93% | 96.90 | 99.80 | 75335 | 73575 | 3.15% |
| 2025-08-18 | 98.80 | 98.98 | 1.19 | 1.22% | 96.80 | 101.00 | 101702 | 100433 | 4.25% |
| 2025-08-15 | 94.03 | 97.79 | 2.79 | 2.94% | 94.01 | 98.38 | 92695 | 89421 | 3.87% |
| 2025-08-14 | 96.96 | 95.00 | -1.95 | -2.01% | 95.00 | 101.66 | 137496 | 135285 | 5.74% |
| 2025-08-13 | 95.50 | 96.95 | 0.08 | 0.08% | 95.50 | 99.88 | 113355 | 110759 | 4.73% |
| 2025-08-12 | 91.30 | 96.87 | 5.57 | 6.10% | 91.09 | 98.90 | 157521 | 149731 | 6.58% |
| 2025-08-11 | 90.61 | 91.30 | 0.79 | 0.87% | 90.45 | 92.39 | 71143 | 64923 | 2.97% |
| 2025-08-08 | 92.60 | 90.51 | -3.69 | -3.92% | 90.51 | 92.66 | 150355 | 137251 | 6.28% |