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 | 102.11 | 100.99 | -1.12 | -1.10% | 99.80 | 103.44 | 11915 | 12068 | 1.35% |
| 2025-10-30 | 106.10 | 102.11 | -3.99 | -3.76% | 101.63 | 106.12 | 14276 | 14749 | 1.61% |
| 2025-10-29 | 104.80 | 106.10 | 1.40 | 1.34% | 104.10 | 106.61 | 11036 | 11655 | 1.25% |
| 2025-10-28 | 105.02 | 104.70 | -0.30 | -0.29% | 104.05 | 107.28 | 11898 | 12575 | 1.34% |
| 2025-10-27 | 104.98 | 105.00 | 1.48 | 1.43% | 103.60 | 106.68 | 15288 | 16042 | 1.73% |
| 2025-10-24 | 99.36 | 103.52 | 4.41 | 4.45% | 99.36 | 103.66 | 18117 | 18441 | 2.05% |
| 2025-10-23 | 100.07 | 99.11 | -1.86 | -1.84% | 95.98 | 100.28 | 19435 | 18992 | 2.20% |
| 2025-10-22 | 102.80 | 100.97 | -2.16 | -2.09% | 100.48 | 102.94 | 11611 | 11770 | 1.31% |
| 2025-10-21 | 103.65 | 103.13 | -0.07 | -0.07% | 102.02 | 103.93 | 10594 | 10907 | 1.20% |
| 2025-10-20 | 102.37 | 103.20 | 1.85 | 1.83% | 101.60 | 104.90 | 10741 | 11072 | 1.21% |
| 2025-10-17 | 105.10 | 101.35 | -5.20 | -4.88% | 100.46 | 106.85 | 19585 | 20046 | 2.21% |
| 2025-10-16 | 107.90 | 106.55 | -1.35 | -1.25% | 105.73 | 109.79 | 14254 | 15333 | 1.61% |
| 2025-10-15 | 107.00 | 107.90 | 0.90 | 0.84% | 104.56 | 108.95 | 17815 | 19077 | 2.01% |
| 2025-10-14 | 114.31 | 107.00 | -6.74 | -5.93% | 106.83 | 115.16 | 24354 | 26791 | 2.75% |
| 2025-10-13 | 109.00 | 113.74 | 0.84 | 0.74% | 107.20 | 114.17 | 21628 | 24172 | 2.44% |
| 2025-10-10 | 116.00 | 112.90 | -4.66 | -3.96% | 111.33 | 117.49 | 27531 | 31286 | 3.11% |
| 2025-10-09 | 117.00 | 117.56 | 1.73 | 1.49% | 116.21 | 122.77 | 31869 | 37956 | 3.60% |
| 2025-09-30 | 114.88 | 115.83 | 1.01 | 0.88% | 114.09 | 119.00 | 21870 | 25567 | 2.48% |
| 2025-09-29 | 115.00 | 114.82 | -0.68 | -0.59% | 113.00 | 117.21 | 20784 | 23879 | 2.36% |
| 2025-09-26 | 117.00 | 115.50 | -1.50 | -1.28% | 114.98 | 120.40 | 31018 | 36286 | 3.52% |
| 2025-09-25 | 110.77 | 117.00 | 5.56 | 4.99% | 110.77 | 120.50 | 46932 | 54705 | 5.33% |
| 2025-09-24 | 110.10 | 111.44 | 1.33 | 1.21% | 107.11 | 114.00 | 43794 | 48690 | 4.97% |
| 2025-09-23 | 103.82 | 110.11 | 6.36 | 6.13% | 102.08 | 111.44 | 41849 | 44380 | 4.75% |
| 2025-09-22 | 99.08 | 103.75 | 4.69 | 4.73% | 99.08 | 103.99 | 32632 | 33450 | 3.71% |
| 2025-09-19 | 99.98 | 99.06 | -0.91 | -0.91% | 98.58 | 101.86 | 18381 | 18365 | 2.09% |
| 2025-09-18 | 101.05 | 99.97 | -1.15 | -1.14% | 98.55 | 103.80 | 28256 | 28678 | 3.21% |
| 2025-09-17 | 101.00 | 101.12 | -0.46 | -0.45% | 100.15 | 102.97 | 16721 | 16958 | 1.90% |
| 2025-09-16 | 100.52 | 101.58 | 0.63 | 0.62% | 100.01 | 103.88 | 25030 | 25462 | 2.84% |
| 2025-09-15 | 109.88 | 100.95 | 1.43 | 1.44% | 100.88 | 111.58 | 40054 | 41897 | 4.55% |
| 2025-09-12 | 100.81 | 99.52 | -1.57 | -1.55% | 98.73 | 101.59 | 19177 | 19160 | 2.18% |
| 2025-09-11 | 95.13 | 101.09 | 5.61 | 5.88% | 95.13 | 102.60 | 26204 | 26036 | 2.98% |
| 2025-09-10 | 95.56 | 95.48 | -0.04 | -0.04% | 94.36 | 96.30 | 9814 | 9342 | 1.11% |
| 2025-09-09 | 94.99 | 95.52 | 0.19 | 0.20% | 94.04 | 96.41 | 12526 | 11968 | 1.42% |
| 2025-09-08 | 94.58 | 95.33 | 0.13 | 0.14% | 93.94 | 95.71 | 13129 | 12453 | 1.49% |
| 2025-09-05 | 92.35 | 95.20 | 2.80 | 3.03% | 91.58 | 95.50 | 13814 | 12950 | 1.57% |
| 2025-09-04 | 96.77 | 92.40 | -4.62 | -4.76% | 90.93 | 97.77 | 20727 | 19460 | 2.35% |
| 2025-09-03 | 96.96 | 97.02 | 0.84 | 0.87% | 95.88 | 99.30 | 18682 | 18305 | 2.12% |
| 2025-09-02 | 102.51 | 96.18 | -7.09 | -6.87% | 95.34 | 102.97 | 31026 | 30476 | 3.52% |
| 2025-09-01 | 103.07 | 103.27 | 0.09 | 0.09% | 100.58 | 105.68 | 25512 | 26213 | 2.90% |
| 2025-08-29 | 107.54 | 103.18 | -5.35 | -4.93% | 102.68 | 107.54 | 28913 | 30114 | 3.28% |
| 2025-08-28 | 105.40 | 108.53 | 4.51 | 4.34% | 104.48 | 109.30 | 41639 | 44485 | 4.73% |
| 2025-08-27 | 103.36 | 104.02 | 0.92 | 0.89% | 102.87 | 112.00 | 40563 | 43044 | 4.61% |
| 2025-08-26 | 102.08 | 103.10 | 0.51 | 0.50% | 100.19 | 104.83 | 26558 | 27421 | 3.02% |
| 2025-08-25 | 104.24 | 102.59 | 0.01 | 0.01% | 101.91 | 106.58 | 31799 | 32983 | 3.61% |
| 2025-08-22 | 99.54 | 102.58 | 3.50 | 3.53% | 99.33 | 104.53 | 33697 | 34461 | 3.83% |
| 2025-08-21 | 103.50 | 99.08 | -5.27 | -5.05% | 99.03 | 104.88 | 32482 | 32861 | 3.69% |
| 2025-08-20 | 104.38 | 104.35 | -1.41 | -1.33% | 99.01 | 105.49 | 43976 | 44538 | 4.99% |
| 2025-08-19 | 105.90 | 105.76 | -0.87 | -0.82% | 104.20 | 107.90 | 26166 | 27587 | 2.97% |
| 2025-08-18 | 100.50 | 106.63 | 6.45 | 6.44% | 99.50 | 109.99 | 63214 | 66519 | 7.18% |
| 2025-08-15 | 89.93 | 100.18 | 8.99 | 9.86% | 89.93 | 100.49 | 60768 | 58813 | 6.90% |
| 2025-08-14 | 91.10 | 91.19 | 0.00 | 0.00% | 89.61 | 91.90 | 30307 | 27549 | 3.44% |
| 2025-08-13 | 90.60 | 91.19 | 0.47 | 0.52% | 89.50 | 91.34 | 22663 | 20493 | 2.57% |
| 2025-08-12 | 91.88 | 90.72 | -1.15 | -1.25% | 89.51 | 91.98 | 25074 | 22687 | 2.85% |
| 2025-08-11 | 91.77 | 91.87 | 2.17 | 2.42% | 90.51 | 98.98 | 36291 | 33776 | 4.12% |
| 2025-08-08 | 94.49 | 89.70 | -5.38 | -5.66% | 89.16 | 94.49 | 23072 | 21000 | 2.62% |
| 2025-08-07 | 92.80 | 95.08 | 2.20 | 2.37% | 92.70 | 95.27 | 17052 | 16091 | 1.94% |
| 2025-08-06 | 92.20 | 92.88 | 0.68 | 0.74% | 90.77 | 93.38 | 12100 | 11108 | 1.37% |
| 2025-08-05 | 94.72 | 92.20 | -2.52 | -2.66% | 91.00 | 94.73 | 19270 | 17780 | 2.19% |
| 2025-08-04 | 95.55 | 94.72 | -1.11 | -1.16% | 93.51 | 96.30 | 17434 | 16548 | 1.98% |
| 2025-08-01 | 92.82 | 95.83 | 3.01 | 3.24% | 91.80 | 97.00 | 20632 | 19439 | 2.34% |
| 2025-07-31 | 91.54 | 92.82 | 0.24 | 0.26% | 91.54 | 95.68 | 17943 | 16865 | 2.04% |
| 2025-07-30 | 89.99 | 92.58 | 2.59 | 2.88% | 89.11 | 93.80 | 22455 | 20708 | 2.55% |
| 2025-07-29 | 86.49 | 89.99 | 3.48 | 4.02% | 86.00 | 90.00 | 16680 | 14789 | 1.89% |
| 2025-07-28 | 87.64 | 86.51 | -0.69 | -0.79% | 86.20 | 87.77 | 10175 | 8832 | 1.16% |
| 2025-07-25 | 84.85 | 87.20 | 2.35 | 2.77% | 84.84 | 87.20 | 15729 | 13581 | 1.79% |
| 2025-07-24 | 83.51 | 84.85 | 0.81 | 0.96% | 83.51 | 85.39 | 7169 | 6072 | 0.81% |