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 | 116.00 | 113.41 | -4.58 | -3.88% | 113.38 | 117.60 | 83904 | 96360 | 3.38% |
| 2025-10-30 | 117.86 | 117.99 | -0.21 | -0.18% | 117.71 | 121.00 | 68259 | 81329 | 2.75% |
| 2025-10-29 | 126.00 | 118.20 | -7.98 | -6.32% | 117.10 | 126.88 | 120682 | 145654 | 4.86% |
| 2025-10-28 | 124.10 | 126.18 | -1.25 | -0.98% | 122.60 | 128.51 | 67113 | 84672 | 2.70% |
| 2025-10-27 | 123.01 | 127.43 | 3.73 | 3.02% | 120.80 | 132.31 | 127333 | 159951 | 5.13% |
| 2025-10-24 | 119.24 | 123.70 | 5.71 | 4.84% | 119.07 | 124.32 | 89957 | 109730 | 3.62% |
| 2025-10-23 | 118.99 | 117.99 | -1.75 | -1.46% | 116.66 | 120.50 | 47749 | 56251 | 1.92% |
| 2025-10-22 | 117.80 | 119.74 | 0.94 | 0.79% | 117.72 | 123.50 | 76677 | 92752 | 3.09% |
| 2025-10-21 | 116.54 | 118.80 | 2.92 | 2.52% | 116.04 | 122.10 | 89849 | 107545 | 3.62% |
| 2025-10-20 | 119.30 | 115.88 | -1.77 | -1.50% | 114.82 | 120.99 | 61232 | 71845 | 2.47% |
| 2025-10-17 | 121.98 | 117.65 | -5.06 | -4.12% | 114.68 | 121.99 | 94681 | 111644 | 3.81% |
| 2025-10-16 | 124.00 | 122.71 | -2.28 | -1.82% | 120.20 | 128.12 | 79063 | 97373 | 3.18% |
| 2025-10-15 | 128.15 | 124.99 | -8.71 | -6.51% | 121.00 | 128.90 | 119828 | 149398 | 4.83% |
| 2025-10-14 | 139.98 | 133.70 | -3.30 | -2.41% | 126.00 | 144.44 | 146589 | 197373 | 5.90% |
| 2025-10-13 | 118.00 | 137.00 | 11.99 | 9.59% | 118.00 | 140.20 | 161868 | 206321 | 6.52% |
| 2025-10-10 | 125.01 | 125.01 | 1.33 | 1.08% | 121.88 | 131.30 | 148734 | 187231 | 5.99% |
| 2025-10-09 | 119.77 | 123.68 | 7.65 | 6.59% | 114.77 | 132.97 | 162569 | 200899 | 6.55% |
| 2025-09-30 | 117.70 | 116.03 | -1.57 | -1.34% | 115.58 | 120.44 | 98656 | 116457 | 3.97% |
| 2025-09-29 | 115.65 | 117.60 | 1.40 | 1.20% | 114.98 | 119.98 | 89912 | 105399 | 3.62% |
| 2025-09-26 | 118.00 | 116.20 | -3.65 | -3.05% | 115.88 | 123.21 | 113174 | 134952 | 4.56% |
| 2025-09-25 | 114.40 | 119.85 | 5.60 | 4.90% | 113.02 | 121.80 | 133772 | 157706 | 5.39% |
| 2025-09-24 | 103.00 | 114.25 | 11.25 | 10.92% | 102.00 | 119.99 | 167688 | 185723 | 6.75% |
| 2025-09-23 | 99.00 | 103.00 | 5.49 | 5.63% | 95.01 | 103.58 | 99436 | 97924 | 4.00% |
| 2025-09-22 | 100.80 | 97.51 | -2.33 | -2.33% | 96.96 | 103.51 | 88224 | 87389 | 3.55% |
| 2025-09-19 | 101.90 | 99.84 | -2.01 | -1.97% | 99.06 | 105.24 | 82602 | 84652 | 3.33% |
| 2025-09-18 | 94.99 | 101.85 | 7.01 | 7.39% | 94.90 | 104.55 | 134596 | 136106 | 5.42% |
| 2025-09-17 | 89.99 | 94.84 | 5.18 | 5.78% | 88.90 | 96.42 | 83927 | 78449 | 3.38% |
| 2025-09-16 | 90.14 | 89.66 | -1.09 | -1.20% | 87.98 | 91.50 | 59021 | 52729 | 2.38% |
| 2025-09-15 | 92.99 | 90.75 | 0.56 | 0.62% | 89.70 | 93.41 | 53002 | 48711 | 2.13% |
| 2025-09-12 | 89.30 | 90.19 | 0.59 | 0.66% | 88.89 | 92.20 | 51278 | 46530 | 2.07% |
| 2025-09-11 | 85.87 | 89.60 | 3.85 | 4.49% | 85.31 | 90.38 | 49374 | 43771 | 1.99% |
| 2025-09-10 | 86.99 | 85.75 | -1.05 | -1.21% | 84.99 | 87.69 | 35905 | 30934 | 1.45% |
| 2025-09-09 | 89.05 | 86.80 | -2.80 | -3.13% | 85.88 | 89.27 | 39456 | 34423 | 1.59% |
| 2025-09-08 | 89.17 | 89.60 | -0.30 | -0.33% | 87.26 | 90.86 | 70907 | 63202 | 2.86% |
| 2025-09-05 | 88.50 | 89.90 | 1.62 | 1.84% | 87.60 | 90.24 | 48608 | 43423 | 1.96% |
| 2025-09-04 | 94.80 | 88.28 | -6.77 | -7.12% | 86.88 | 95.00 | 72879 | 65917 | 2.94% |
| 2025-09-03 | 94.50 | 95.05 | 1.06 | 1.13% | 93.01 | 97.00 | 56352 | 53424 | 2.27% |
| 2025-09-02 | 102.00 | 93.99 | -8.84 | -8.60% | 93.57 | 102.74 | 80142 | 77272 | 3.23% |
| 2025-09-01 | 99.90 | 102.83 | 3.21 | 3.22% | 98.25 | 105.55 | 76598 | 77862 | 3.09% |
| 2025-08-29 | 99.99 | 99.62 | -0.37 | -0.37% | 96.65 | 100.28 | 58407 | 57286 | 2.35% |
| 2025-08-28 | 96.50 | 99.99 | 4.44 | 4.65% | 95.75 | 100.85 | 73140 | 72331 | 2.95% |
| 2025-08-27 | 96.32 | 95.55 | -1.35 | -1.39% | 95.55 | 104.03 | 90484 | 90183 | 3.64% |
| 2025-08-26 | 96.15 | 96.90 | -1.97 | -1.99% | 96.15 | 102.00 | 62197 | 61512 | 2.51% |
| 2025-08-25 | 102.01 | 98.87 | -0.23 | -0.23% | 96.59 | 103.00 | 89137 | 89162 | 3.59% |
| 2025-08-22 | 91.80 | 99.10 | 7.24 | 7.88% | 91.40 | 102.60 | 132457 | 128229 | 5.33% |
| 2025-08-21 | 92.48 | 91.86 | -1.24 | -1.33% | 91.01 | 94.30 | 81073 | 74922 | 3.27% |
| 2025-08-20 | 86.00 | 93.10 | 7.02 | 8.16% | 84.32 | 94.68 | 93544 | 84332 | 3.77% |
| 2025-08-19 | 89.00 | 86.08 | -2.04 | -2.32% | 85.71 | 89.40 | 48393 | 42255 | 1.95% |
| 2025-08-18 | 86.94 | 88.12 | 1.18 | 1.36% | 86.03 | 91.25 | 58917 | 52230 | 2.37% |
| 2025-08-15 | 84.43 | 86.94 | 1.84 | 2.16% | 83.82 | 87.27 | 43930 | 37658 | 1.77% |
| 2025-08-14 | 83.50 | 85.10 | 1.63 | 1.95% | 83.04 | 87.20 | 56044 | 48035 | 2.26% |
| 2025-08-13 | 83.21 | 83.47 | 0.26 | 0.31% | 82.30 | 85.22 | 42930 | 35880 | 1.73% |
| 2025-08-12 | 82.60 | 83.21 | 0.24 | 0.29% | 81.19 | 84.34 | 53008 | 43944 | 2.13% |
| 2025-08-11 | 82.30 | 82.97 | 0.96 | 1.17% | 81.31 | 83.54 | 30742 | 25348 | 1.24% |
| 2025-08-08 | 85.60 | 82.01 | -3.39 | -3.97% | 81.80 | 85.70 | 35430 | 29408 | 1.43% |
| 2025-08-07 | 86.00 | 85.40 | -0.59 | -0.69% | 85.02 | 87.80 | 27996 | 24106 | 1.13% |
| 2025-08-06 | 88.50 | 85.99 | -1.83 | -2.08% | 84.50 | 88.60 | 44203 | 37894 | 1.78% |
| 2025-08-05 | 86.99 | 87.82 | 0.86 | 0.99% | 86.40 | 88.38 | 17163 | 15030 | 0.69% |
| 2025-08-04 | 86.02 | 86.96 | 0.56 | 0.65% | 85.77 | 88.35 | 23770 | 20723 | 0.96% |
| 2025-08-01 | 87.51 | 86.40 | -1.34 | -1.53% | 85.40 | 88.78 | 22349 | 19368 | 0.90% |
| 2025-07-31 | 90.40 | 87.74 | -2.84 | -3.14% | 87.42 | 91.30 | 32302 | 28699 | 1.30% |
| 2025-07-30 | 92.01 | 90.58 | -1.92 | -2.08% | 89.80 | 92.87 | 29672 | 27047 | 1.20% |
| 2025-07-29 | 88.00 | 92.50 | 4.38 | 4.97% | 88.00 | 93.99 | 60573 | 55501 | 2.44% |
| 2025-07-28 | 90.30 | 88.12 | -1.82 | -2.02% | 87.88 | 91.20 | 29187 | 25881 | 1.18% |
| 2025-07-25 | 88.50 | 89.94 | 1.36 | 1.54% | 87.21 | 91.50 | 42506 | 37842 | 1.71% |
| 2025-07-24 | 84.48 | 88.58 | 3.80 | 4.48% | 84.40 | 89.20 | 52702 | 46219 | 2.12% |