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 | 105.75 | 101.62 | -4.27 | -4.03% | 101.38 | 106.47 | 142785 | 147449 | 2.50% |
| 2025-10-30 | 107.66 | 105.89 | -1.16 | -1.08% | 103.88 | 110.99 | 218802 | 234853 | 3.83% |
| 2025-10-29 | 101.00 | 107.05 | 5.28 | 5.19% | 100.90 | 109.22 | 188762 | 198983 | 3.30% |
| 2025-10-28 | 99.98 | 101.77 | 3.97 | 4.06% | 99.16 | 103.96 | 185434 | 187833 | 3.25% |
| 2025-10-27 | 96.51 | 97.80 | 2.40 | 2.52% | 95.42 | 98.11 | 120400 | 116679 | 2.11% |
| 2025-10-24 | 92.08 | 95.40 | 4.29 | 4.71% | 91.66 | 95.40 | 113975 | 106964 | 2.00% |
| 2025-10-23 | 91.46 | 91.11 | -0.60 | -0.65% | 89.02 | 92.18 | 68908 | 62283 | 1.21% |
| 2025-10-22 | 92.60 | 91.71 | -1.79 | -1.91% | 91.12 | 92.90 | 83867 | 77071 | 1.47% |
| 2025-10-21 | 94.00 | 93.50 | 0.07 | 0.07% | 93.03 | 94.98 | 118840 | 111602 | 2.08% |
| 2025-10-20 | 92.80 | 93.43 | 2.12 | 2.32% | 92.28 | 93.88 | 93400 | 87015 | 1.64% |
| 2025-10-17 | 94.68 | 91.31 | -3.45 | -3.64% | 91.07 | 95.48 | 87439 | 81254 | 1.53% |
| 2025-10-16 | 94.61 | 94.76 | -0.98 | -1.02% | 94.40 | 96.79 | 65129 | 62155 | 1.14% |
| 2025-10-15 | 93.00 | 95.74 | 2.87 | 3.09% | 91.86 | 95.83 | 94935 | 89335 | 1.66% |
| 2025-10-14 | 97.60 | 92.87 | -4.16 | -4.29% | 92.22 | 99.40 | 149157 | 141540 | 2.61% |
| 2025-10-13 | 92.73 | 97.03 | -0.57 | -0.58% | 91.74 | 97.46 | 143672 | 136362 | 2.52% |
| 2025-10-10 | 105.00 | 97.60 | -9.37 | -8.76% | 96.70 | 105.00 | 205829 | 204954 | 3.60% |
| 2025-10-09 | 105.55 | 106.97 | 1.61 | 1.53% | 105.55 | 110.18 | 166368 | 179598 | 2.91% |
| 2025-09-30 | 105.00 | 105.36 | 1.71 | 1.65% | 104.12 | 108.28 | 140773 | 149193 | 2.46% |
| 2025-09-29 | 103.95 | 103.65 | -0.90 | -0.86% | 101.28 | 105.38 | 144111 | 149087 | 2.52% |
| 2025-09-26 | 107.81 | 104.55 | -3.25 | -3.01% | 104.31 | 109.90 | 206329 | 220644 | 3.61% |
| 2025-09-25 | 102.77 | 107.80 | 6.86 | 6.80% | 101.50 | 111.03 | 326602 | 351037 | 5.71% |
| 2025-09-24 | 97.51 | 100.94 | 2.43 | 2.47% | 96.20 | 101.88 | 203307 | 202772 | 3.56% |
| 2025-09-23 | 102.08 | 98.51 | -3.47 | -3.40% | 96.15 | 102.68 | 221412 | 218289 | 3.87% |
| 2025-09-22 | 97.93 | 101.98 | 4.05 | 4.14% | 96.25 | 103.50 | 311717 | 312959 | 5.45% |
| 2025-09-19 | 96.25 | 97.93 | 3.65 | 3.87% | 94.40 | 98.85 | 281168 | 272122 | 4.92% |
| 2025-09-18 | 93.50 | 94.28 | 0.40 | 0.43% | 92.01 | 97.58 | 252166 | 238306 | 4.41% |
| 2025-09-17 | 93.00 | 93.88 | -0.30 | -0.32% | 91.21 | 94.21 | 178853 | 165983 | 3.13% |
| 2025-09-16 | 89.85 | 94.18 | 4.33 | 4.82% | 89.41 | 95.56 | 228231 | 210604 | 3.99% |
| 2025-09-15 | 93.22 | 89.85 | -4.73 | -5.00% | 89.10 | 93.43 | 252320 | 228200 | 4.41% |
| 2025-09-12 | 90.61 | 94.58 | 2.42 | 2.63% | 90.01 | 97.88 | 280348 | 262468 | 4.90% |
| 2025-09-11 | 84.48 | 92.16 | 7.92 | 9.40% | 83.62 | 92.59 | 270968 | 242506 | 4.74% |
| 2025-09-10 | 83.51 | 84.24 | 1.02 | 1.23% | 82.92 | 85.56 | 106184 | 89818 | 1.86% |
| 2025-09-09 | 85.70 | 83.22 | -2.65 | -3.09% | 82.52 | 85.70 | 101353 | 85086 | 1.77% |
| 2025-09-08 | 88.50 | 85.87 | -2.13 | -2.42% | 85.20 | 88.50 | 135565 | 116911 | 2.37% |
| 2025-09-05 | 83.90 | 88.00 | 4.22 | 5.04% | 82.93 | 88.55 | 170813 | 146895 | 2.99% |
| 2025-09-04 | 89.58 | 83.78 | -5.42 | -6.08% | 82.51 | 90.30 | 168859 | 144675 | 2.96% |
| 2025-09-03 | 90.99 | 89.20 | -1.62 | -1.78% | 88.66 | 91.46 | 126703 | 114159 | 2.22% |
| 2025-09-02 | 95.00 | 90.82 | -5.29 | -5.50% | 90.00 | 95.86 | 201813 | 186695 | 3.53% |
| 2025-09-01 | 103.26 | 96.11 | -2.24 | -2.28% | 95.52 | 103.50 | 232969 | 227864 | 4.08% |
| 2025-08-29 | 96.25 | 98.35 | 2.29 | 2.38% | 94.20 | 99.44 | 188220 | 182152 | 3.29% |
| 2025-08-28 | 96.00 | 96.06 | 0.12 | 0.13% | 92.55 | 96.35 | 187825 | 177200 | 3.29% |
| 2025-08-27 | 95.09 | 95.94 | 1.15 | 1.21% | 94.79 | 99.82 | 160262 | 156067 | 2.80% |
| 2025-08-26 | 94.00 | 94.79 | 0.15 | 0.16% | 93.20 | 96.35 | 127310 | 121166 | 2.23% |
| 2025-08-25 | 97.40 | 94.64 | -0.58 | -0.61% | 92.67 | 98.00 | 194422 | 184728 | 3.40% |
| 2025-08-22 | 93.60 | 95.22 | 1.28 | 1.36% | 91.68 | 95.75 | 194458 | 182089 | 3.40% |
| 2025-08-21 | 91.00 | 93.94 | 3.64 | 4.03% | 90.60 | 97.45 | 219774 | 208878 | 3.85% |
| 2025-08-20 | 85.00 | 90.30 | 3.79 | 4.38% | 83.66 | 90.66 | 155584 | 136636 | 2.72% |
| 2025-08-19 | 87.21 | 86.51 | -0.24 | -0.28% | 85.11 | 87.44 | 98851 | 85347 | 1.73% |
| 2025-08-18 | 85.86 | 86.75 | 1.34 | 1.57% | 84.30 | 88.00 | 137047 | 118665 | 2.40% |
| 2025-08-15 | 84.60 | 85.41 | 0.71 | 0.84% | 84.10 | 86.95 | 116261 | 99669 | 2.03% |
| 2025-08-14 | 85.00 | 84.70 | -0.50 | -0.59% | 84.10 | 87.48 | 122809 | 105011 | 2.15% |
| 2025-08-13 | 83.49 | 85.20 | 2.01 | 2.42% | 82.40 | 85.39 | 131267 | 110844 | 2.30% |
| 2025-08-12 | 83.10 | 83.19 | 0.23 | 0.28% | 82.16 | 85.06 | 87049 | 72346 | 1.52% |
| 2025-08-11 | 79.52 | 82.96 | 3.65 | 4.60% | 79.49 | 83.57 | 141426 | 115883 | 2.47% |
| 2025-08-08 | 79.65 | 79.31 | -0.47 | -0.59% | 79.06 | 80.24 | 56603 | 45000 | 0.99% |
| 2025-08-07 | 80.24 | 79.78 | -0.44 | -0.55% | 79.60 | 81.90 | 86807 | 69878 | 1.52% |
| 2025-08-06 | 79.71 | 80.22 | 0.15 | 0.19% | 79.61 | 80.79 | 76543 | 61449 | 1.34% |
| 2025-08-05 | 80.88 | 80.07 | -0.22 | -0.27% | 79.51 | 81.10 | 74353 | 59584 | 1.30% |
| 2025-08-04 | 79.00 | 80.29 | -0.10 | -0.12% | 78.96 | 80.59 | 72211 | 57697 | 1.26% |
| 2025-08-01 | 81.98 | 80.39 | -2.06 | -2.50% | 79.81 | 82.41 | 105152 | 85056 | 1.84% |
| 2025-07-31 | 84.55 | 82.45 | -2.30 | -2.71% | 81.95 | 86.99 | 153812 | 129915 | 2.69% |
| 2025-07-30 | 85.78 | 84.75 | -1.03 | -1.20% | 84.22 | 86.50 | 118732 | 101065 | 2.08% |
| 2025-07-29 | 81.79 | 85.78 | 3.99 | 4.88% | 80.83 | 86.22 | 178261 | 149652 | 3.12% |
| 2025-07-28 | 80.00 | 81.79 | -2.01 | -2.40% | 78.68 | 82.62 | 168862 | 136616 | 2.96% |
| 2025-07-25 | 83.80 | 83.80 | 0.19 | 0.23% | 83.20 | 84.17 | 68636 | 57468 | 1.20% |
| 2025-07-24 | 84.15 | 83.61 | -0.23 | -0.27% | 81.78 | 84.66 | 123205 | 102095 | 2.16% |