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 | 100.24 | 101.89 | 1.89 | 1.89% | 99.01 | 103.10 | 20721 | 21049 | 1.68% |
| 2025-10-30 | 102.00 | 100.00 | -5.42 | -5.14% | 99.99 | 103.55 | 45050 | 45635 | 3.65% |
| 2025-10-29 | 104.00 | 105.42 | 1.34 | 1.29% | 102.83 | 105.75 | 13588 | 14165 | 1.10% |
| 2025-10-28 | 105.00 | 104.08 | -0.92 | -0.88% | 103.80 | 105.68 | 10831 | 11330 | 0.88% |
| 2025-10-27 | 104.98 | 105.00 | 0.36 | 0.34% | 104.36 | 106.39 | 11881 | 12505 | 0.96% |
| 2025-10-24 | 103.95 | 104.64 | 0.69 | 0.66% | 103.95 | 105.50 | 10800 | 11316 | 0.88% |
| 2025-10-23 | 103.86 | 103.95 | 0.06 | 0.06% | 102.30 | 103.95 | 9347 | 9630 | 0.76% |
| 2025-10-22 | 104.30 | 103.89 | -0.49 | -0.47% | 103.67 | 104.99 | 6798 | 7094 | 0.55% |
| 2025-10-21 | 101.70 | 104.38 | 2.33 | 2.28% | 101.70 | 105.27 | 14268 | 14802 | 1.16% |
| 2025-10-20 | 102.70 | 102.05 | 0.31 | 0.30% | 101.70 | 103.25 | 9192 | 9401 | 0.75% |
| 2025-10-17 | 104.99 | 101.74 | -2.26 | -2.17% | 101.68 | 105.26 | 15287 | 15703 | 1.24% |
| 2025-10-16 | 106.01 | 105.28 | -1.08 | -1.02% | 104.73 | 107.39 | 14627 | 15493 | 1.19% |
| 2025-10-15 | 106.50 | 106.36 | -0.14 | -0.13% | 105.21 | 106.99 | 15591 | 16554 | 1.26% |
| 2025-10-14 | 107.63 | 106.50 | -1.13 | -1.05% | 105.86 | 109.15 | 16921 | 18172 | 1.37% |
| 2025-10-13 | 104.65 | 107.63 | -2.95 | -2.67% | 104.03 | 108.95 | 18039 | 19337 | 1.46% |
| 2025-10-10 | 112.72 | 110.58 | -2.14 | -1.90% | 110.16 | 113.95 | 15638 | 17429 | 1.27% |
| 2025-10-09 | 112.69 | 112.72 | 1.12 | 1.00% | 111.00 | 113.24 | 20814 | 23392 | 1.69% |
| 2025-09-30 | 108.22 | 111.60 | 3.38 | 3.12% | 108.06 | 113.33 | 21163 | 23462 | 1.72% |
| 2025-09-29 | 108.78 | 108.22 | -0.77 | -0.71% | 106.36 | 108.80 | 14870 | 15998 | 1.21% |
| 2025-09-26 | 112.00 | 108.99 | -2.96 | -2.64% | 108.74 | 112.85 | 17416 | 19085 | 1.41% |
| 2025-09-25 | 108.73 | 111.95 | 2.89 | 2.65% | 108.10 | 114.10 | 36753 | 41204 | 2.98% |
| 2025-09-24 | 106.32 | 109.06 | 2.90 | 2.73% | 105.62 | 109.39 | 23294 | 25179 | 1.89% |
| 2025-09-23 | 107.81 | 106.16 | -1.32 | -1.23% | 104.75 | 109.80 | 25038 | 26597 | 2.03% |
| 2025-09-22 | 107.50 | 107.48 | 1.40 | 1.32% | 106.68 | 109.28 | 16473 | 17725 | 1.34% |
| 2025-09-19 | 106.90 | 106.08 | -0.54 | -0.51% | 106.00 | 108.88 | 19356 | 20686 | 1.57% |
| 2025-09-18 | 108.18 | 106.62 | -1.56 | -1.44% | 106.01 | 110.45 | 24128 | 26133 | 1.96% |
| 2025-09-17 | 108.16 | 108.18 | -0.45 | -0.41% | 107.66 | 110.36 | 18232 | 19815 | 1.48% |
| 2025-09-16 | 108.00 | 108.63 | 0.62 | 0.57% | 107.66 | 109.45 | 14484 | 15703 | 1.18% |
| 2025-09-15 | 108.21 | 108.01 | -0.68 | -0.63% | 107.45 | 109.68 | 15602 | 16888 | 1.27% |
| 2025-09-12 | 110.27 | 108.69 | -2.00 | -1.81% | 108.36 | 110.80 | 23193 | 25331 | 1.88% |
| 2025-09-11 | 110.00 | 110.69 | 0.56 | 0.51% | 107.00 | 110.69 | 20603 | 22478 | 1.67% |
| 2025-09-10 | 109.77 | 110.13 | -0.37 | -0.33% | 109.50 | 111.50 | 14443 | 15954 | 1.17% |
| 2025-09-09 | 113.96 | 110.50 | -2.63 | -2.32% | 109.75 | 113.99 | 20054 | 22366 | 1.63% |
| 2025-09-08 | 107.50 | 113.13 | 6.33 | 5.93% | 107.00 | 114.00 | 42044 | 47063 | 3.41% |
| 2025-09-05 | 105.00 | 106.80 | 2.11 | 2.02% | 104.46 | 106.88 | 25471 | 26931 | 2.07% |
| 2025-09-04 | 108.25 | 104.69 | -3.26 | -3.02% | 102.96 | 108.55 | 26488 | 27956 | 2.15% |
| 2025-09-03 | 109.00 | 107.95 | -0.21 | -0.19% | 107.38 | 109.76 | 22155 | 24046 | 1.80% |
| 2025-09-02 | 110.18 | 108.16 | -1.76 | -1.60% | 107.03 | 111.50 | 26484 | 28840 | 2.15% |
| 2025-09-01 | 108.58 | 109.92 | 1.34 | 1.23% | 108.03 | 110.33 | 27847 | 30445 | 2.26% |
| 2025-08-29 | 110.50 | 108.58 | -1.60 | -1.45% | 107.88 | 110.70 | 30090 | 32763 | 2.44% |
| 2025-08-28 | 112.10 | 110.18 | -1.92 | -1.71% | 107.20 | 113.13 | 53076 | 58332 | 4.31% |
| 2025-08-27 | 115.50 | 112.10 | -6.18 | -5.22% | 112.00 | 118.67 | 59831 | 68794 | 4.85% |
| 2025-08-26 | 119.00 | 118.28 | -0.91 | -0.76% | 117.91 | 121.97 | 23395 | 27912 | 1.90% |
| 2025-08-25 | 121.03 | 119.19 | -1.91 | -1.58% | 116.80 | 121.99 | 43012 | 51147 | 3.49% |
| 2025-08-22 | 120.51 | 121.10 | -0.35 | -0.29% | 119.77 | 121.84 | 15014 | 18111 | 1.22% |
| 2025-08-21 | 120.00 | 121.45 | 1.17 | 0.97% | 120.00 | 124.30 | 20705 | 25293 | 1.68% |
| 2025-08-20 | 116.41 | 120.28 | 3.56 | 3.05% | 115.31 | 121.00 | 26283 | 31155 | 2.13% |
| 2025-08-19 | 119.34 | 116.72 | -2.68 | -2.24% | 115.99 | 120.10 | 24019 | 28227 | 1.95% |
| 2025-08-18 | 118.00 | 119.40 | 1.39 | 1.18% | 116.36 | 121.11 | 28527 | 33740 | 2.31% |
| 2025-08-15 | 117.00 | 118.01 | 2.31 | 2.00% | 115.95 | 119.60 | 24937 | 29356 | 2.02% |
| 2025-08-14 | 120.50 | 115.70 | -5.33 | -4.40% | 115.51 | 121.02 | 29904 | 35250 | 2.43% |
| 2025-08-13 | 119.30 | 121.03 | 1.03 | 0.86% | 119.30 | 121.97 | 29579 | 35661 | 2.40% |
| 2025-08-12 | 118.21 | 120.00 | 1.83 | 1.55% | 118.21 | 123.17 | 41920 | 50677 | 3.40% |
| 2025-08-11 | 112.22 | 118.17 | 7.18 | 6.47% | 111.67 | 120.57 | 49211 | 58094 | 3.99% |
| 2025-08-08 | 109.20 | 110.99 | 1.36 | 1.24% | 108.70 | 113.32 | 27125 | 30164 | 2.20% |
| 2025-08-07 | 110.99 | 109.63 | -0.90 | -0.81% | 109.01 | 112.99 | 21220 | 23446 | 1.72% |
| 2025-08-06 | 112.32 | 110.53 | -1.36 | -1.22% | 109.89 | 113.19 | 16842 | 18722 | 1.37% |
| 2025-08-05 | 112.20 | 111.89 | -1.55 | -1.37% | 110.65 | 114.45 | 22437 | 25150 | 1.82% |
| 2025-08-04 | 109.20 | 113.44 | 3.74 | 3.41% | 108.22 | 114.35 | 29521 | 32797 | 2.39% |
| 2025-08-01 | 110.22 | 109.70 | -0.55 | -0.50% | 109.22 | 113.03 | 20643 | 22920 | 1.67% |
| 2025-07-31 | 111.80 | 110.25 | -1.36 | -1.22% | 109.56 | 115.34 | 37678 | 42314 | 3.06% |
| 2025-07-30 | 113.43 | 111.61 | -2.38 | -2.09% | 111.48 | 116.10 | 33378 | 37958 | 2.71% |
| 2025-07-29 | 111.36 | 113.99 | 2.50 | 2.24% | 108.78 | 114.14 | 30053 | 33586 | 2.44% |
| 2025-07-28 | 114.00 | 111.49 | -0.25 | -0.22% | 110.50 | 115.50 | 32026 | 35960 | 2.60% |
| 2025-07-25 | 110.20 | 111.74 | 2.67 | 2.45% | 110.20 | 112.50 | 49904 | 55661 | 4.05% |
| 2025-07-24 | 101.77 | 109.07 | 7.14 | 7.00% | 101.26 | 111.80 | 58272 | 62618 | 4.73% |