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 | 118.00 | 119.99 | -1.31 | -1.08% | 116.25 | 122.60 | 60563 | 72792 | 3.00% |
| 2025-10-30 | 123.07 | 121.30 | -2.40 | -1.94% | 121.28 | 124.00 | 47388 | 58018 | 2.35% |
| 2025-10-29 | 126.00 | 123.70 | -2.51 | -1.99% | 121.50 | 126.60 | 65203 | 80362 | 3.23% |
| 2025-10-28 | 127.39 | 126.21 | -2.55 | -1.98% | 125.80 | 129.96 | 44093 | 56402 | 2.19% |
| 2025-10-27 | 129.00 | 128.76 | 3.49 | 2.79% | 126.50 | 131.10 | 60994 | 78694 | 3.03% |
| 2025-10-24 | 125.60 | 125.27 | 1.43 | 1.15% | 124.11 | 128.49 | 57657 | 72772 | 2.86% |
| 2025-10-23 | 124.50 | 123.84 | -1.32 | -1.05% | 121.60 | 125.75 | 31790 | 39155 | 1.58% |
| 2025-10-22 | 126.00 | 125.16 | -1.88 | -1.48% | 123.00 | 128.40 | 52800 | 66085 | 2.62% |
| 2025-10-21 | 126.75 | 127.04 | 1.54 | 1.23% | 124.53 | 127.47 | 46689 | 58947 | 2.32% |
| 2025-10-20 | 130.00 | 125.50 | -2.29 | -1.79% | 124.00 | 131.43 | 47089 | 60116 | 2.34% |
| 2025-10-17 | 133.00 | 127.79 | -5.86 | -4.38% | 127.28 | 133.88 | 52575 | 67949 | 2.61% |
| 2025-10-16 | 138.26 | 133.65 | -5.30 | -3.81% | 132.84 | 139.18 | 66019 | 89718 | 3.27% |
| 2025-10-15 | 140.16 | 138.95 | -1.61 | -1.15% | 135.01 | 143.50 | 54667 | 76014 | 2.71% |
| 2025-10-14 | 157.00 | 140.56 | -17.44 | -11.04% | 138.17 | 157.50 | 95586 | 140202 | 4.74% |
| 2025-10-13 | 144.00 | 158.00 | 9.48 | 6.38% | 142.52 | 158.00 | 74119 | 112997 | 3.68% |
| 2025-10-10 | 147.88 | 148.52 | -1.58 | -1.05% | 144.38 | 154.00 | 69427 | 103570 | 3.44% |
| 2025-10-09 | 149.88 | 150.10 | 1.10 | 0.74% | 146.30 | 158.88 | 85824 | 131293 | 4.26% |
| 2025-09-30 | 142.81 | 149.00 | 7.54 | 5.33% | 140.86 | 150.58 | 75650 | 111674 | 3.75% |
| 2025-09-29 | 137.80 | 141.46 | 3.27 | 2.37% | 137.01 | 142.55 | 58617 | 82149 | 2.91% |
| 2025-09-26 | 137.02 | 138.19 | -0.39 | -0.28% | 136.70 | 142.84 | 80467 | 112505 | 3.99% |
| 2025-09-25 | 145.39 | 138.58 | -6.88 | -4.73% | 138.38 | 145.39 | 102404 | 143459 | 5.09% |
| 2025-09-24 | 131.48 | 145.46 | 14.03 | 10.67% | 131.13 | 153.48 | 140819 | 199990 | 7.00% |
| 2025-09-23 | 130.83 | 131.43 | 2.65 | 2.06% | 125.19 | 132.40 | 62078 | 80000 | 3.08% |
| 2025-09-22 | 127.42 | 128.78 | 0.99 | 0.77% | 126.55 | 130.99 | 54157 | 69712 | 2.69% |
| 2025-09-19 | 129.61 | 127.79 | -1.70 | -1.31% | 126.98 | 133.33 | 63643 | 82855 | 3.16% |
| 2025-09-18 | 128.01 | 129.49 | 0.93 | 0.72% | 126.25 | 136.66 | 107948 | 142436 | 5.36% |
| 2025-09-17 | 122.30 | 128.56 | 5.92 | 4.83% | 122.10 | 130.78 | 77424 | 98781 | 3.85% |
| 2025-09-16 | 121.98 | 122.64 | 0.60 | 0.49% | 119.21 | 123.19 | 47076 | 57181 | 2.34% |
| 2025-09-15 | 124.01 | 122.04 | 1.54 | 1.28% | 121.71 | 124.69 | 58943 | 72547 | 2.93% |
| 2025-09-12 | 123.86 | 120.50 | -3.27 | -2.64% | 119.66 | 125.48 | 60558 | 74234 | 3.01% |
| 2025-09-11 | 120.00 | 123.77 | 3.17 | 2.63% | 118.48 | 124.96 | 51440 | 62886 | 2.56% |
| 2025-09-10 | 120.79 | 120.60 | 0.67 | 0.56% | 118.70 | 121.00 | 42286 | 50713 | 2.10% |
| 2025-09-09 | 123.00 | 119.93 | -4.09 | -3.30% | 119.44 | 123.88 | 38403 | 46433 | 1.91% |
| 2025-09-08 | 120.83 | 124.02 | 3.19 | 2.64% | 119.00 | 124.75 | 53791 | 65487 | 2.67% |
| 2025-09-05 | 116.00 | 120.83 | 5.03 | 4.34% | 114.50 | 121.21 | 57706 | 68504 | 2.87% |
| 2025-09-04 | 126.26 | 115.80 | -9.90 | -7.88% | 112.63 | 126.96 | 77201 | 91306 | 3.84% |
| 2025-09-03 | 123.68 | 125.70 | 3.09 | 2.52% | 122.30 | 129.52 | 69419 | 87785 | 3.45% |
| 2025-09-02 | 126.90 | 122.61 | -5.19 | -4.06% | 121.88 | 131.49 | 69574 | 88016 | 3.46% |
| 2025-09-01 | 125.53 | 127.80 | 3.55 | 2.86% | 123.30 | 128.80 | 66731 | 84301 | 3.32% |
| 2025-08-29 | 129.00 | 124.25 | -8.53 | -6.42% | 122.51 | 129.00 | 106041 | 132011 | 5.27% |
| 2025-08-28 | 127.82 | 132.78 | 4.58 | 3.57% | 127.31 | 133.00 | 78739 | 103231 | 3.91% |
| 2025-08-27 | 130.00 | 128.20 | -2.50 | -1.91% | 128.02 | 136.00 | 80391 | 106036 | 3.99% |
| 2025-08-26 | 132.55 | 130.70 | -4.52 | -3.34% | 129.66 | 134.70 | 70891 | 93342 | 3.52% |
| 2025-08-25 | 144.88 | 135.22 | -5.82 | -4.13% | 132.07 | 144.88 | 117401 | 159177 | 5.83% |
| 2025-08-22 | 126.41 | 141.04 | 14.66 | 11.60% | 126.05 | 148.37 | 94317 | 128801 | 4.69% |
| 2025-08-21 | 128.10 | 126.38 | -3.60 | -2.77% | 126.00 | 130.99 | 44316 | 56993 | 2.20% |
| 2025-08-20 | 121.60 | 129.98 | 7.98 | 6.54% | 119.18 | 130.00 | 61815 | 77132 | 3.07% |
| 2025-08-19 | 125.50 | 122.00 | -4.17 | -3.31% | 121.70 | 125.60 | 40802 | 50168 | 2.03% |
| 2025-08-18 | 119.99 | 126.17 | 6.21 | 5.18% | 118.90 | 128.99 | 67781 | 84168 | 3.37% |
| 2025-08-15 | 115.50 | 119.96 | 4.76 | 4.13% | 114.05 | 120.35 | 42837 | 50373 | 2.13% |
| 2025-08-14 | 117.93 | 115.20 | -2.90 | -2.46% | 115.15 | 120.66 | 39670 | 46721 | 1.97% |
| 2025-08-13 | 116.22 | 118.10 | 2.14 | 1.85% | 115.50 | 118.38 | 28279 | 33059 | 1.40% |
| 2025-08-12 | 112.32 | 115.96 | 3.33 | 2.96% | 112.32 | 119.00 | 43771 | 50821 | 2.17% |
| 2025-08-11 | 112.50 | 112.63 | -0.27 | -0.24% | 111.16 | 113.93 | 37604 | 42382 | 1.87% |
| 2025-08-08 | 115.59 | 112.90 | -3.38 | -2.91% | 112.20 | 117.40 | 33525 | 38208 | 1.67% |
| 2025-08-07 | 114.65 | 116.28 | 1.63 | 1.42% | 113.81 | 117.49 | 31928 | 37008 | 1.59% |
| 2025-08-06 | 114.56 | 114.65 | -0.25 | -0.22% | 113.80 | 116.28 | 25882 | 29749 | 1.29% |
| 2025-08-05 | 113.70 | 114.90 | 1.16 | 1.02% | 112.59 | 116.59 | 29333 | 33864 | 1.46% |
| 2025-08-04 | 111.00 | 113.74 | 2.04 | 1.83% | 110.50 | 114.13 | 30429 | 34437 | 1.51% |
| 2025-08-01 | 114.50 | 111.70 | -2.32 | -2.03% | 110.96 | 114.98 | 32492 | 36557 | 1.61% |
| 2025-07-31 | 119.01 | 114.02 | -5.46 | -4.57% | 113.60 | 120.00 | 57832 | 66969 | 2.87% |
| 2025-07-30 | 119.88 | 119.48 | -1.25 | -1.04% | 115.10 | 121.52 | 41592 | 49475 | 2.07% |
| 2025-07-29 | 117.38 | 120.73 | 2.96 | 2.51% | 117.00 | 121.80 | 37936 | 45357 | 1.88% |
| 2025-07-28 | 119.51 | 117.77 | -1.23 | -1.03% | 116.20 | 120.26 | 35244 | 41709 | 1.75% |
| 2025-07-25 | 115.73 | 119.00 | 3.20 | 2.76% | 114.30 | 119.42 | 56778 | 66608 | 2.82% |
| 2025-07-24 | 110.00 | 115.80 | 6.10 | 5.56% | 109.00 | 116.50 | 62418 | 70917 | 3.10% |