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 | 105.70 | 107.12 | 0.54 | 0.51% | 105.70 | 109.01 | 11868 | 12781 | 0.96% |
| 2025-10-30 | 106.83 | 106.58 | -2.13 | -1.96% | 105.02 | 107.91 | 16008 | 17017 | 1.29% |
| 2025-10-29 | 105.08 | 108.71 | 3.74 | 3.56% | 104.77 | 109.33 | 14493 | 15590 | 1.17% |
| 2025-10-28 | 106.30 | 104.97 | -1.26 | -1.19% | 104.83 | 106.31 | 6827 | 7188 | 0.55% |
| 2025-10-27 | 107.47 | 106.23 | -0.38 | -0.36% | 105.88 | 107.64 | 7629 | 8124 | 0.61% |
| 2025-10-24 | 106.00 | 106.61 | 1.04 | 0.99% | 105.58 | 107.48 | 6513 | 6954 | 0.52% |
| 2025-10-23 | 105.47 | 105.57 | 0.07 | 0.07% | 103.58 | 105.73 | 6959 | 7271 | 0.56% |
| 2025-10-22 | 106.20 | 105.50 | -1.48 | -1.38% | 105.40 | 106.80 | 6379 | 6750 | 0.51% |
| 2025-10-21 | 107.30 | 106.98 | -0.06 | -0.06% | 105.98 | 108.41 | 6909 | 7393 | 0.56% |
| 2025-10-20 | 107.58 | 107.04 | -0.03 | -0.03% | 106.51 | 108.56 | 7614 | 8185 | 0.61% |
| 2025-10-17 | 111.20 | 107.07 | -4.37 | -3.92% | 105.81 | 111.93 | 16363 | 17675 | 1.32% |
| 2025-10-16 | 113.00 | 111.44 | -1.96 | -1.73% | 110.82 | 113.52 | 9679 | 10827 | 0.78% |
| 2025-10-15 | 113.98 | 113.40 | 1.15 | 1.02% | 110.28 | 114.98 | 15371 | 17358 | 1.24% |
| 2025-10-14 | 111.97 | 112.25 | 2.15 | 1.95% | 110.54 | 120.01 | 26531 | 30544 | 2.14% |
| 2025-10-13 | 108.00 | 110.10 | -2.45 | -2.18% | 107.99 | 110.88 | 14199 | 15541 | 1.14% |
| 2025-10-10 | 118.08 | 112.55 | -5.56 | -4.71% | 111.90 | 118.66 | 20614 | 23559 | 1.66% |
| 2025-10-09 | 118.95 | 118.11 | -0.53 | -0.45% | 116.00 | 119.60 | 21287 | 25073 | 1.72% |
| 2025-09-30 | 114.12 | 118.64 | 3.89 | 3.39% | 114.03 | 121.00 | 27375 | 32412 | 2.21% |
| 2025-09-29 | 112.36 | 114.75 | 2.37 | 2.11% | 112.36 | 116.01 | 17700 | 20238 | 1.43% |
| 2025-09-26 | 110.71 | 112.38 | 0.65 | 0.58% | 110.23 | 113.49 | 12062 | 13585 | 0.97% |
| 2025-09-25 | 110.85 | 111.73 | 0.08 | 0.07% | 110.50 | 113.20 | 11630 | 13042 | 0.94% |
| 2025-09-24 | 108.35 | 111.65 | 2.85 | 2.62% | 108.01 | 111.67 | 11860 | 13113 | 0.96% |
| 2025-09-23 | 109.84 | 108.80 | -1.05 | -0.96% | 106.60 | 111.65 | 11501 | 12539 | 0.93% |
| 2025-09-22 | 110.65 | 109.85 | -1.29 | -1.16% | 108.66 | 111.39 | 8244 | 9049 | 0.66% |
| 2025-09-19 | 111.99 | 111.14 | -0.51 | -0.46% | 110.13 | 113.00 | 10995 | 12261 | 0.89% |
| 2025-09-18 | 114.60 | 111.65 | -2.95 | -2.57% | 110.51 | 115.28 | 17375 | 19663 | 1.40% |
| 2025-09-17 | 114.14 | 114.60 | 0.18 | 0.16% | 113.40 | 115.77 | 10563 | 12117 | 0.85% |
| 2025-09-16 | 115.62 | 114.42 | -1.51 | -1.30% | 113.13 | 117.17 | 13882 | 15901 | 1.12% |
| 2025-09-15 | 115.62 | 115.93 | 0.31 | 0.27% | 115.44 | 118.98 | 15016 | 17601 | 1.21% |
| 2025-09-12 | 117.47 | 115.62 | -1.84 | -1.57% | 115.20 | 118.00 | 15630 | 18207 | 1.26% |
| 2025-09-11 | 115.95 | 117.46 | 1.16 | 1.00% | 115.09 | 117.77 | 16259 | 19004 | 1.31% |
| 2025-09-10 | 117.99 | 116.30 | -2.67 | -2.24% | 115.47 | 119.09 | 18614 | 21685 | 1.50% |
| 2025-09-09 | 122.10 | 118.97 | -5.43 | -4.36% | 118.65 | 123.95 | 26244 | 31718 | 2.12% |
| 2025-09-08 | 121.00 | 124.40 | 3.50 | 2.89% | 117.18 | 125.85 | 43240 | 52210 | 3.48% |
| 2025-09-05 | 112.51 | 120.90 | 7.39 | 6.51% | 112.10 | 121.00 | 43203 | 51099 | 3.48% |
| 2025-09-04 | 114.00 | 113.51 | -0.47 | -0.41% | 111.55 | 117.80 | 35297 | 40540 | 2.84% |
| 2025-09-03 | 110.88 | 113.98 | 3.28 | 2.96% | 110.75 | 115.95 | 31380 | 35592 | 2.53% |
| 2025-09-02 | 112.71 | 110.70 | -2.14 | -1.90% | 109.50 | 114.10 | 15227 | 16969 | 1.23% |
| 2025-09-01 | 109.00 | 112.84 | 3.13 | 2.85% | 108.42 | 113.35 | 16998 | 18902 | 1.37% |
| 2025-08-29 | 109.50 | 109.71 | -0.75 | -0.68% | 107.60 | 111.91 | 16030 | 17519 | 1.29% |
| 2025-08-28 | 109.45 | 110.46 | 0.74 | 0.67% | 108.23 | 112.42 | 16288 | 18011 | 1.31% |
| 2025-08-27 | 112.34 | 109.72 | -4.08 | -3.59% | 109.52 | 114.40 | 18207 | 20470 | 1.47% |
| 2025-08-26 | 112.49 | 113.80 | 0.89 | 0.79% | 111.64 | 115.47 | 15629 | 17756 | 1.26% |
| 2025-08-25 | 112.45 | 112.91 | 0.82 | 0.73% | 111.28 | 114.00 | 15293 | 17224 | 1.23% |
| 2025-08-22 | 109.97 | 112.09 | 1.79 | 1.62% | 109.62 | 113.27 | 16168 | 18085 | 1.30% |
| 2025-08-21 | 111.99 | 110.30 | -1.75 | -1.56% | 109.72 | 112.46 | 11983 | 13286 | 0.97% |
| 2025-08-20 | 111.81 | 112.05 | 0.79 | 0.71% | 109.91 | 113.50 | 11512 | 12824 | 0.93% |
| 2025-08-19 | 113.90 | 111.26 | -1.46 | -1.30% | 111.00 | 113.90 | 14792 | 16582 | 1.19% |
| 2025-08-18 | 113.63 | 112.72 | -0.11 | -0.10% | 111.86 | 114.49 | 16964 | 19178 | 1.37% |
| 2025-08-15 | 108.85 | 112.83 | 3.43 | 3.14% | 108.84 | 113.54 | 21672 | 24321 | 1.75% |
| 2025-08-14 | 112.01 | 109.40 | -2.80 | -2.50% | 108.24 | 112.50 | 14740 | 16214 | 1.19% |
| 2025-08-13 | 109.00 | 112.20 | 2.79 | 2.55% | 108.27 | 113.54 | 18153 | 20162 | 1.46% |
| 2025-08-12 | 110.11 | 109.41 | -1.54 | -1.39% | 108.37 | 110.56 | 11690 | 12777 | 0.94% |
| 2025-08-11 | 109.00 | 110.95 | 3.34 | 3.10% | 106.85 | 111.50 | 19612 | 21520 | 1.58% |
| 2025-08-08 | 107.64 | 107.61 | -0.60 | -0.55% | 106.80 | 110.28 | 13923 | 15104 | 1.12% |
| 2025-08-07 | 109.00 | 108.21 | -1.17 | -1.07% | 106.15 | 111.48 | 14693 | 15883 | 1.18% |
| 2025-08-06 | 107.77 | 109.38 | 0.13 | 0.12% | 107.63 | 112.25 | 18468 | 20320 | 1.49% |
| 2025-08-05 | 106.00 | 109.25 | 1.36 | 1.26% | 105.98 | 113.45 | 21699 | 23759 | 1.75% |
| 2025-08-04 | 103.21 | 107.89 | 4.19 | 4.04% | 101.79 | 109.12 | 15156 | 15849 | 1.22% |
| 2025-08-01 | 102.29 | 103.70 | 1.41 | 1.38% | 102.29 | 105.35 | 9629 | 10019 | 0.78% |
| 2025-07-31 | 103.77 | 102.29 | -1.74 | -1.67% | 102.00 | 105.77 | 9298 | 9627 | 0.75% |
| 2025-07-30 | 105.25 | 104.03 | -1.27 | -1.21% | 103.21 | 106.25 | 9428 | 9890 | 0.76% |
| 2025-07-29 | 104.09 | 105.30 | 1.20 | 1.15% | 103.69 | 105.73 | 7868 | 8246 | 0.63% |
| 2025-07-28 | 104.35 | 104.10 | -0.33 | -0.32% | 103.20 | 104.96 | 6792 | 7065 | 0.55% |
| 2025-07-25 | 105.86 | 104.43 | -0.94 | -0.89% | 104.00 | 105.86 | 7695 | 8050 | 0.62% |
| 2025-07-24 | 101.80 | 105.37 | 3.17 | 3.10% | 101.80 | 105.84 | 13399 | 13980 | 1.08% |