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 | 100.29 | 102.92 | 1.61 | 1.59% | 99.00 | 104.50 | 43565 | 44555 | 5.19% |
| 2025-10-30 | 91.93 | 101.31 | 12.52 | 14.10% | 91.93 | 104.55 | 67324 | 66549 | 8.01% |
| 2025-10-29 | 87.41 | 88.79 | 0.59 | 0.67% | 86.70 | 88.96 | 11976 | 10505 | 1.43% |
| 2025-10-28 | 86.25 | 88.20 | 2.32 | 2.70% | 85.10 | 88.40 | 16224 | 14111 | 1.93% |
| 2025-10-27 | 86.51 | 85.88 | 0.48 | 0.56% | 85.14 | 87.88 | 10662 | 9204 | 1.27% |
| 2025-10-24 | 84.00 | 85.40 | 2.10 | 2.52% | 83.33 | 85.94 | 9778 | 8305 | 1.16% |
| 2025-10-23 | 84.02 | 83.30 | -1.09 | -1.29% | 81.79 | 84.10 | 8302 | 6878 | 0.99% |
| 2025-10-22 | 84.28 | 84.39 | -0.48 | -0.57% | 83.68 | 86.38 | 11298 | 9582 | 1.34% |
| 2025-10-21 | 84.00 | 84.87 | 1.35 | 1.62% | 83.12 | 85.29 | 8796 | 7423 | 1.05% |
| 2025-10-20 | 82.84 | 83.52 | 1.55 | 1.89% | 82.36 | 85.39 | 11036 | 9264 | 1.31% |
| 2025-10-17 | 85.43 | 81.97 | -3.36 | -3.94% | 81.91 | 86.00 | 11444 | 9578 | 1.36% |
| 2025-10-16 | 86.54 | 85.33 | -2.22 | -2.54% | 85.00 | 87.41 | 10154 | 8730 | 1.21% |
| 2025-10-15 | 85.04 | 87.55 | 2.99 | 3.54% | 84.20 | 88.33 | 18393 | 15946 | 2.19% |
| 2025-10-14 | 89.86 | 84.56 | -4.94 | -5.52% | 84.00 | 90.48 | 17878 | 15544 | 2.13% |
| 2025-10-13 | 89.85 | 89.50 | -5.81 | -6.10% | 87.00 | 91.50 | 24274 | 21679 | 2.89% |
| 2025-10-10 | 99.51 | 95.31 | -5.39 | -5.35% | 95.01 | 100.64 | 20865 | 20306 | 2.48% |
| 2025-10-09 | 103.55 | 100.70 | -2.85 | -2.75% | 100.00 | 105.11 | 20923 | 21287 | 2.49% |
| 2025-09-30 | 102.76 | 103.55 | 0.75 | 0.73% | 101.44 | 105.38 | 19599 | 20195 | 2.33% |
| 2025-09-29 | 100.72 | 102.80 | 2.49 | 2.48% | 100.67 | 104.00 | 19184 | 19678 | 2.28% |
| 2025-09-26 | 104.99 | 100.31 | -4.59 | -4.38% | 100.11 | 105.68 | 20407 | 20923 | 2.43% |
| 2025-09-25 | 105.01 | 104.90 | -4.20 | -3.85% | 104.80 | 107.88 | 28385 | 30074 | 3.38% |
| 2025-09-24 | 95.00 | 109.10 | 13.46 | 14.07% | 93.85 | 110.77 | 48203 | 49834 | 5.74% |
| 2025-09-23 | 97.71 | 95.64 | -1.90 | -1.95% | 93.12 | 99.33 | 20477 | 19568 | 2.44% |
| 2025-09-22 | 95.48 | 97.54 | 2.21 | 2.32% | 94.77 | 99.96 | 21482 | 21031 | 2.56% |
| 2025-09-19 | 101.00 | 95.33 | -6.05 | -5.97% | 94.68 | 102.38 | 33255 | 32423 | 3.96% |
| 2025-09-18 | 104.04 | 101.38 | -3.18 | -3.04% | 99.27 | 107.00 | 45720 | 47562 | 5.44% |
| 2025-09-17 | 102.99 | 104.56 | 1.78 | 1.73% | 101.10 | 106.93 | 48016 | 50233 | 5.72% |
| 2025-09-16 | 91.27 | 102.78 | 11.60 | 12.72% | 90.83 | 105.00 | 57442 | 56621 | 6.84% |
| 2025-09-15 | 89.00 | 91.18 | 1.58 | 1.76% | 88.36 | 94.22 | 27851 | 25659 | 3.32% |
| 2025-09-12 | 90.69 | 89.60 | -1.17 | -1.29% | 89.41 | 92.49 | 19316 | 17534 | 2.30% |
| 2025-09-11 | 88.11 | 90.77 | 1.77 | 1.99% | 87.07 | 91.00 | 19514 | 17492 | 2.32% |
| 2025-09-10 | 91.57 | 89.00 | -3.10 | -3.37% | 88.60 | 92.50 | 16843 | 15206 | 2.01% |
| 2025-09-09 | 89.30 | 92.10 | 2.04 | 2.27% | 87.51 | 92.88 | 31040 | 28194 | 3.70% |
| 2025-09-08 | 86.95 | 90.06 | 3.95 | 4.59% | 86.20 | 91.79 | 25073 | 22582 | 2.98% |
| 2025-09-05 | 83.65 | 86.11 | 2.35 | 2.81% | 83.30 | 86.30 | 13508 | 11521 | 1.61% |
| 2025-09-04 | 89.21 | 83.76 | -5.44 | -6.10% | 82.10 | 90.00 | 23345 | 20076 | 2.78% |
| 2025-09-03 | 93.61 | 89.20 | -4.55 | -4.85% | 88.68 | 94.49 | 21227 | 19302 | 2.53% |
| 2025-09-02 | 92.72 | 93.75 | 3.45 | 3.82% | 86.11 | 96.18 | 40629 | 37087 | 4.84% |
| 2025-09-01 | 88.90 | 90.30 | 1.09 | 1.22% | 88.00 | 92.29 | 20247 | 18185 | 2.41% |
| 2025-08-29 | 89.81 | 89.21 | -0.60 | -0.67% | 87.80 | 91.61 | 20172 | 18078 | 2.40% |
| 2025-08-28 | 91.05 | 89.81 | -1.21 | -1.33% | 86.01 | 91.13 | 28432 | 25098 | 3.38% |
| 2025-08-27 | 94.00 | 91.02 | -2.86 | -3.05% | 90.99 | 96.35 | 25985 | 24451 | 3.09% |
| 2025-08-26 | 97.38 | 93.88 | -3.79 | -3.88% | 93.20 | 97.40 | 23101 | 21754 | 2.75% |
| 2025-08-25 | 95.88 | 97.67 | 2.81 | 2.96% | 95.87 | 99.98 | 26783 | 26196 | 3.19% |
| 2025-08-22 | 93.00 | 94.86 | 1.96 | 2.11% | 91.84 | 95.88 | 24850 | 23454 | 2.96% |
| 2025-08-21 | 94.52 | 92.90 | -2.57 | -2.69% | 92.33 | 96.89 | 19652 | 18521 | 2.34% |
| 2025-08-20 | 97.49 | 95.47 | -2.12 | -2.17% | 92.80 | 97.49 | 21352 | 20211 | 2.54% |
| 2025-08-19 | 95.60 | 97.59 | 2.35 | 2.47% | 93.12 | 99.83 | 27779 | 26937 | 3.31% |
| 2025-08-18 | 93.70 | 95.24 | 1.69 | 1.81% | 93.70 | 96.67 | 19168 | 18326 | 2.28% |
| 2025-08-15 | 92.80 | 93.55 | 0.55 | 0.59% | 91.52 | 94.11 | 19376 | 17964 | 2.31% |
| 2025-08-14 | 95.84 | 93.00 | -2.11 | -2.22% | 91.67 | 96.40 | 12582 | 11808 | 1.50% |
| 2025-08-13 | 93.94 | 95.11 | 1.20 | 1.28% | 93.24 | 95.80 | 10845 | 10272 | 1.29% |
| 2025-08-12 | 93.40 | 93.91 | 0.15 | 0.16% | 92.12 | 94.71 | 9626 | 8982 | 1.15% |
| 2025-08-11 | 94.00 | 93.76 | -0.54 | -0.57% | 93.05 | 95.28 | 16114 | 15127 | 1.92% |
| 2025-08-08 | 97.44 | 94.30 | -3.67 | -3.75% | 94.00 | 97.44 | 11851 | 11268 | 1.41% |
| 2025-08-07 | 100.50 | 97.97 | -2.53 | -2.52% | 97.12 | 100.50 | 13665 | 13420 | 1.63% |
| 2025-08-06 | 97.51 | 100.50 | 4.03 | 4.18% | 95.61 | 101.95 | 23501 | 23292 | 2.80% |
| 2025-08-05 | 98.00 | 96.47 | -2.38 | -2.41% | 95.58 | 98.85 | 14933 | 14461 | 1.78% |
| 2025-08-04 | 92.72 | 98.85 | 5.25 | 5.61% | 92.48 | 99.31 | 14994 | 14453 | 1.78% |
| 2025-08-01 | 94.78 | 93.60 | -1.60 | -1.68% | 92.66 | 96.06 | 11623 | 10894 | 1.38% |
| 2025-07-31 | 93.76 | 95.20 | 1.00 | 1.06% | 93.76 | 98.60 | 12459 | 11994 | 1.48% |
| 2025-07-30 | 97.21 | 94.20 | -2.60 | -2.69% | 93.55 | 97.21 | 12097 | 11481 | 1.44% |
| 2025-07-29 | 97.00 | 96.80 | -0.40 | -0.41% | 96.10 | 98.61 | 11715 | 11388 | 1.39% |
| 2025-07-28 | 100.00 | 97.20 | -2.21 | -2.22% | 96.55 | 101.13 | 12842 | 12536 | 1.53% |
| 2025-07-25 | 96.80 | 99.41 | 2.61 | 2.70% | 95.83 | 99.99 | 14117 | 13890 | 1.68% |