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 | 100.64 | 104.98 | 4.11 | 4.07% | 100.64 | 107.50 | 32989 | 34514 | 6.70% |
| 2025-10-30 | 102.00 | 100.87 | -2.43 | -2.35% | 100.50 | 104.50 | 25702 | 26277 | 5.22% |
| 2025-10-29 | 105.49 | 103.30 | -3.09 | -2.90% | 103.01 | 105.98 | 23867 | 24878 | 4.85% |
| 2025-10-28 | 108.00 | 106.39 | -0.13 | -0.12% | 104.27 | 108.50 | 26821 | 28552 | 5.45% |
| 2025-10-27 | 105.00 | 106.52 | 3.08 | 2.98% | 103.47 | 108.90 | 34075 | 36288 | 6.92% |
| 2025-10-24 | 98.00 | 103.44 | 4.28 | 4.32% | 97.60 | 104.44 | 24768 | 25203 | 5.03% |
| 2025-10-23 | 96.55 | 99.16 | 2.59 | 2.68% | 95.81 | 100.40 | 20017 | 19671 | 4.07% |
| 2025-10-22 | 96.12 | 96.57 | -0.18 | -0.19% | 95.11 | 97.66 | 10708 | 10317 | 2.17% |
| 2025-10-21 | 95.80 | 96.75 | 1.11 | 1.16% | 94.91 | 96.99 | 11977 | 11494 | 2.43% |
| 2025-10-20 | 95.50 | 95.83 | 2.41 | 2.58% | 94.02 | 98.50 | 15744 | 15184 | 3.20% |
| 2025-10-17 | 97.40 | 93.42 | -4.69 | -4.78% | 93.03 | 99.90 | 21290 | 20237 | 4.32% |
| 2025-10-16 | 101.67 | 98.11 | -2.79 | -2.77% | 97.60 | 101.97 | 18777 | 18731 | 3.81% |
| 2025-10-15 | 99.79 | 100.90 | 1.89 | 1.91% | 96.00 | 102.45 | 24268 | 24279 | 4.93% |
| 2025-10-14 | 107.75 | 99.01 | -9.66 | -8.89% | 99.01 | 108.60 | 44208 | 45889 | 8.98% |
| 2025-10-13 | 102.00 | 108.67 | 2.87 | 2.71% | 102.00 | 114.00 | 47177 | 51680 | 9.58% |
| 2025-10-10 | 109.00 | 105.80 | -1.20 | -1.12% | 105.01 | 111.00 | 29745 | 31981 | 6.04% |
| 2025-10-09 | 104.00 | 107.00 | 0.78 | 0.73% | 101.00 | 109.50 | 32880 | 34607 | 6.68% |
| 2025-09-30 | 106.00 | 106.22 | 3.33 | 3.24% | 104.00 | 109.60 | 37381 | 40002 | 7.59% |
| 2025-09-29 | 101.97 | 102.89 | 0.90 | 0.88% | 101.20 | 103.99 | 20608 | 21220 | 4.19% |
| 2025-09-26 | 106.00 | 101.99 | -5.51 | -5.13% | 101.64 | 106.00 | 31129 | 32191 | 6.32% |
| 2025-09-25 | 112.93 | 107.50 | -5.42 | -4.80% | 106.35 | 112.93 | 60054 | 65265 | 12.20% |
| 2025-09-24 | 101.50 | 112.92 | 10.12 | 9.84% | 99.51 | 114.97 | 60962 | 64638 | 12.38% |
| 2025-09-23 | 99.20 | 102.80 | 4.59 | 4.67% | 98.90 | 105.00 | 52168 | 53318 | 10.60% |
| 2025-09-22 | 97.50 | 98.21 | 0.27 | 0.28% | 96.48 | 99.70 | 24544 | 23994 | 4.98% |
| 2025-09-19 | 101.00 | 97.94 | -2.75 | -2.73% | 97.68 | 101.00 | 28606 | 28392 | 5.81% |
| 2025-09-18 | 101.99 | 100.69 | -1.81 | -1.77% | 99.61 | 104.98 | 35174 | 36025 | 7.14% |
| 2025-09-17 | 102.72 | 102.50 | -2.04 | -1.95% | 100.72 | 104.53 | 32107 | 32699 | 6.52% |
| 2025-09-16 | 97.83 | 104.54 | 6.70 | 6.85% | 97.25 | 105.09 | 47811 | 48451 | 9.71% |
| 2025-09-15 | 97.01 | 97.84 | 0.95 | 0.98% | 96.60 | 101.88 | 30393 | 30180 | 6.17% |
| 2025-09-12 | 98.80 | 96.89 | -1.91 | -1.93% | 96.66 | 99.85 | 23704 | 23216 | 4.81% |
| 2025-09-11 | 94.39 | 98.80 | 4.35 | 4.61% | 94.01 | 98.88 | 32137 | 31280 | 6.53% |
| 2025-09-10 | 95.20 | 94.45 | -1.75 | -1.82% | 94.05 | 96.49 | 18992 | 18054 | 3.86% |
| 2025-09-09 | 97.78 | 96.20 | -0.40 | -0.41% | 95.88 | 99.99 | 28536 | 27895 | 5.80% |
| 2025-09-08 | 94.00 | 96.60 | 1.87 | 1.97% | 94.00 | 97.83 | 22688 | 21797 | 4.61% |
| 2025-09-05 | 91.57 | 94.73 | 3.16 | 3.45% | 91.44 | 95.42 | 22963 | 21615 | 4.66% |
| 2025-09-04 | 95.30 | 91.57 | -3.58 | -3.76% | 89.76 | 96.72 | 29433 | 27494 | 5.98% |
| 2025-09-03 | 97.44 | 95.15 | -2.17 | -2.23% | 95.15 | 99.20 | 24552 | 23817 | 4.99% |
| 2025-09-02 | 100.12 | 97.32 | -3.18 | -3.16% | 95.88 | 100.38 | 37562 | 36700 | 7.63% |
| 2025-09-01 | 99.00 | 100.50 | 1.23 | 1.24% | 97.69 | 101.49 | 32676 | 32519 | 6.64% |
| 2025-08-29 | 102.06 | 99.27 | -2.83 | -2.77% | 98.30 | 102.06 | 39136 | 38902 | 7.95% |
| 2025-08-28 | 104.21 | 102.10 | -4.55 | -4.27% | 98.21 | 106.50 | 61404 | 62453 | 12.47% |
| 2025-08-27 | 108.01 | 106.65 | 0.53 | 0.50% | 105.60 | 112.19 | 47840 | 51877 | 9.72% |
| 2025-08-26 | 110.00 | 106.12 | -7.03 | -6.21% | 105.11 | 110.50 | 59207 | 63139 | 12.03% |
| 2025-08-25 | 110.00 | 113.15 | 9.15 | 8.80% | 109.33 | 124.00 | 80684 | 92244 | 16.39% |
| 2025-08-22 | 102.45 | 104.00 | 1.14 | 1.11% | 102.43 | 104.68 | 27161 | 28151 | 5.52% |
| 2025-08-21 | 103.99 | 102.86 | -1.55 | -1.48% | 102.41 | 105.58 | 22303 | 23034 | 4.53% |
| 2025-08-20 | 105.50 | 104.41 | -2.77 | -2.58% | 101.80 | 105.80 | 37162 | 38569 | 7.55% |
| 2025-08-19 | 102.77 | 107.18 | 2.80 | 2.68% | 101.51 | 112.99 | 56596 | 60400 | 11.49% |
| 2025-08-18 | 103.80 | 104.38 | 0.00 | 0.00% | 102.44 | 106.88 | 52256 | 54614 | 10.61% |
| 2025-08-15 | 102.03 | 104.38 | 3.18 | 3.14% | 100.30 | 104.68 | 50439 | 51703 | 10.24% |
| 2025-08-14 | 103.45 | 101.20 | -1.69 | -1.64% | 100.89 | 105.60 | 49597 | 51219 | 10.07% |
| 2025-08-13 | 104.00 | 102.89 | -2.44 | -2.32% | 101.26 | 104.87 | 65975 | 67863 | 13.40% |
| 2025-08-12 | 106.38 | 105.33 | -0.86 | -0.81% | 103.50 | 108.50 | 42516 | 44943 | 8.64% |
| 2025-08-11 | 104.76 | 106.19 | -0.50 | -0.47% | 104.76 | 110.88 | 52755 | 56718 | 10.71% |
| 2025-08-08 | 112.45 | 106.69 | -8.11 | -7.06% | 106.50 | 119.44 | 77346 | 86633 | 15.71% |
| 2025-08-07 | 112.11 | 114.80 | 0.40 | 0.35% | 108.72 | 120.00 | 80126 | 90998 | 16.27% |
| 2025-08-06 | 104.16 | 114.40 | 14.00 | 13.94% | 102.66 | 114.60 | 76165 | 82528 | 15.47% |
| 2025-08-05 | 101.00 | 100.40 | -0.58 | -0.57% | 97.55 | 102.75 | 42386 | 42222 | 8.61% |
| 2025-08-04 | 98.00 | 100.98 | 0.87 | 0.87% | 97.25 | 102.98 | 55731 | 55732 | 11.32% |
| 2025-08-01 | 95.10 | 100.11 | 5.27 | 5.56% | 94.25 | 104.00 | 82467 | 80887 | 16.75% |
| 2025-07-31 | 85.68 | 94.84 | 9.11 | 10.63% | 85.63 | 98.00 | 87202 | 80779 | 17.71% |
| 2025-07-30 | 85.68 | 85.73 | 0.01 | 0.01% | 84.33 | 87.55 | 34107 | 29308 | 6.93% |
| 2025-07-29 | 87.50 | 85.72 | -2.57 | -2.91% | 85.33 | 90.93 | 57398 | 50632 | 11.66% |
| 2025-07-28 | 89.50 | 88.29 | -1.72 | -1.91% | 86.78 | 90.28 | 43519 | 38279 | 8.84% |
| 2025-07-25 | 88.00 | 90.01 | 4.51 | 5.27% | 85.05 | 91.66 | 51323 | 45476 | 10.42% |