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 | 118.70 | 114.60 | -4.70 | -3.94% | 114.14 | 118.99 | 21364 | 24696 | 4.29% |
| 2025-10-30 | 118.31 | 119.30 | 1.70 | 1.45% | 116.80 | 121.21 | 17089 | 20397 | 3.43% |
| 2025-10-29 | 116.59 | 117.60 | 1.01 | 0.87% | 116.02 | 119.16 | 11613 | 13646 | 2.33% |
| 2025-10-28 | 115.51 | 116.59 | -0.34 | -0.29% | 114.82 | 117.99 | 10569 | 12284 | 2.12% |
| 2025-10-27 | 115.00 | 116.93 | 3.35 | 2.95% | 112.02 | 117.28 | 18534 | 21328 | 3.72% |
| 2025-10-24 | 108.79 | 113.58 | 5.33 | 4.92% | 108.39 | 114.88 | 17230 | 19389 | 3.46% |
| 2025-10-23 | 108.65 | 108.25 | -2.35 | -2.12% | 105.80 | 109.99 | 10336 | 11070 | 2.07% |
| 2025-10-22 | 108.10 | 110.60 | 1.61 | 1.48% | 107.57 | 112.90 | 17886 | 19762 | 3.59% |
| 2025-10-21 | 106.77 | 108.99 | 2.23 | 2.09% | 106.77 | 110.99 | 16228 | 17741 | 3.26% |
| 2025-10-20 | 107.50 | 106.76 | 1.25 | 1.18% | 105.71 | 109.20 | 11996 | 12867 | 2.41% |
| 2025-10-17 | 112.50 | 105.51 | -7.89 | -6.96% | 104.94 | 114.50 | 22597 | 24329 | 4.54% |
| 2025-10-16 | 115.53 | 113.40 | -2.76 | -2.38% | 112.42 | 117.39 | 17811 | 20375 | 3.58% |
| 2025-10-15 | 116.60 | 116.16 | -1.64 | -1.39% | 113.30 | 118.72 | 19205 | 22261 | 3.85% |
| 2025-10-14 | 119.50 | 117.80 | -0.08 | -0.07% | 117.07 | 127.31 | 36414 | 44269 | 7.31% |
| 2025-10-13 | 111.00 | 117.88 | 2.94 | 2.56% | 110.35 | 120.80 | 28668 | 33650 | 5.75% |
| 2025-10-10 | 119.92 | 114.94 | -6.77 | -5.56% | 114.23 | 122.79 | 24026 | 28107 | 4.82% |
| 2025-10-09 | 124.15 | 121.71 | 0.23 | 0.19% | 119.88 | 124.20 | 26231 | 32103 | 5.27% |
| 2025-09-30 | 116.07 | 121.48 | 6.27 | 5.44% | 115.18 | 123.89 | 29624 | 35833 | 5.95% |
| 2025-09-29 | 115.72 | 115.21 | -0.11 | -0.10% | 113.33 | 116.67 | 16623 | 19114 | 3.34% |
| 2025-09-26 | 119.00 | 115.32 | -3.96 | -3.32% | 114.78 | 120.45 | 23000 | 26991 | 4.62% |
| 2025-09-25 | 120.00 | 119.28 | -1.72 | -1.42% | 117.65 | 121.82 | 18834 | 22470 | 3.78% |
| 2025-09-24 | 116.93 | 121.00 | 4.71 | 4.05% | 115.48 | 123.46 | 34741 | 41603 | 6.97% |
| 2025-09-23 | 116.12 | 116.29 | 0.00 | 0.00% | 112.21 | 119.29 | 26666 | 30735 | 5.35% |
| 2025-09-22 | 115.00 | 116.29 | 2.42 | 2.13% | 113.99 | 117.26 | 18287 | 21173 | 3.67% |
| 2025-09-19 | 118.50 | 113.87 | -1.90 | -1.64% | 113.87 | 119.00 | 21529 | 24990 | 4.32% |
| 2025-09-18 | 115.00 | 115.77 | 0.31 | 0.27% | 114.20 | 124.87 | 38579 | 45735 | 7.74% |
| 2025-09-17 | 114.99 | 115.46 | 0.11 | 0.10% | 112.12 | 116.55 | 18258 | 20958 | 3.66% |
| 2025-09-16 | 115.58 | 115.35 | -0.66 | -0.57% | 114.23 | 118.00 | 22572 | 26086 | 4.53% |
| 2025-09-15 | 123.00 | 116.01 | -0.86 | -0.74% | 115.88 | 123.00 | 31457 | 37251 | 6.31% |
| 2025-09-12 | 114.13 | 116.87 | 1.91 | 1.66% | 113.02 | 119.90 | 37907 | 44446 | 7.61% |
| 2025-09-11 | 103.47 | 114.96 | 11.00 | 10.58% | 103.47 | 117.72 | 53693 | 60410 | 10.78% |
| 2025-09-10 | 105.35 | 103.96 | -1.40 | -1.33% | 103.96 | 106.52 | 15106 | 15870 | 3.03% |
| 2025-09-09 | 108.82 | 105.36 | -3.46 | -3.18% | 104.40 | 108.88 | 18374 | 19575 | 3.69% |
| 2025-09-08 | 109.00 | 108.82 | -0.41 | -0.38% | 106.51 | 110.23 | 18961 | 20489 | 3.81% |
| 2025-09-05 | 106.49 | 109.23 | 4.66 | 4.46% | 104.55 | 109.28 | 24722 | 26492 | 4.96% |
| 2025-09-04 | 112.21 | 104.57 | -7.63 | -6.80% | 102.00 | 113.98 | 35221 | 37955 | 7.07% |
| 2025-09-03 | 109.57 | 112.20 | 3.34 | 3.07% | 108.12 | 116.33 | 32690 | 36888 | 6.56% |
| 2025-09-02 | 117.97 | 108.86 | -9.13 | -7.74% | 107.55 | 118.00 | 43615 | 48720 | 8.75% |
| 2025-09-01 | 115.46 | 117.99 | 10.52 | 9.79% | 111.18 | 120.10 | 54002 | 63153 | 10.84% |
| 2025-08-29 | 108.80 | 107.47 | -0.77 | -0.71% | 105.21 | 110.00 | 25155 | 26941 | 5.05% |
| 2025-08-28 | 105.51 | 108.24 | 2.44 | 2.31% | 103.97 | 108.97 | 29672 | 31722 | 5.96% |
| 2025-08-27 | 104.60 | 105.80 | 0.81 | 0.77% | 104.17 | 111.78 | 38474 | 41592 | 7.72% |
| 2025-08-26 | 106.18 | 104.99 | -3.43 | -3.16% | 103.87 | 107.50 | 29678 | 31310 | 5.96% |
| 2025-08-25 | 107.50 | 108.42 | 4.15 | 3.98% | 105.50 | 113.50 | 45021 | 48907 | 9.04% |
| 2025-08-22 | 101.05 | 104.27 | 2.64 | 2.60% | 101.05 | 105.80 | 33846 | 35311 | 6.79% |
| 2025-08-21 | 102.23 | 101.63 | -1.44 | -1.40% | 101.02 | 109.80 | 44944 | 47494 | 9.02% |
| 2025-08-20 | 99.30 | 103.07 | 3.27 | 3.28% | 97.07 | 103.80 | 36735 | 36833 | 7.37% |
| 2025-08-19 | 101.95 | 99.80 | -2.89 | -2.81% | 99.22 | 101.95 | 23585 | 23645 | 4.73% |
| 2025-08-18 | 103.50 | 102.69 | -1.21 | -1.16% | 100.38 | 104.03 | 31162 | 31907 | 6.25% |
| 2025-08-15 | 93.46 | 103.90 | 10.44 | 11.17% | 93.46 | 106.50 | 38638 | 38665 | 7.76% |
| 2025-08-14 | 95.86 | 93.46 | -2.54 | -2.65% | 93.46 | 95.95 | 14702 | 13938 | 2.95% |
| 2025-08-13 | 95.00 | 96.00 | 0.86 | 0.90% | 94.52 | 97.02 | 15631 | 14990 | 3.14% |
| 2025-08-12 | 93.61 | 95.14 | 1.54 | 1.65% | 92.00 | 95.69 | 16432 | 15399 | 3.30% |
| 2025-08-11 | 93.04 | 93.60 | 0.75 | 0.81% | 92.01 | 94.15 | 9673 | 9040 | 1.94% |
| 2025-08-08 | 96.01 | 92.85 | -3.75 | -3.88% | 92.68 | 96.12 | 13943 | 13090 | 2.80% |
| 2025-08-07 | 96.20 | 96.60 | 0.05 | 0.05% | 95.18 | 97.36 | 14098 | 13560 | 2.83% |
| 2025-08-06 | 92.60 | 96.55 | 3.98 | 4.30% | 92.00 | 97.68 | 23626 | 22630 | 4.74% |
| 2025-08-05 | 92.90 | 92.57 | 0.22 | 0.24% | 91.80 | 93.34 | 10604 | 9811 | 2.13% |
| 2025-08-04 | 91.15 | 92.35 | 1.15 | 1.26% | 90.22 | 93.29 | 12651 | 11660 | 2.54% |
| 2025-08-01 | 90.22 | 91.20 | 0.77 | 0.85% | 89.50 | 92.09 | 11814 | 10732 | 2.37% |
| 2025-07-31 | 91.08 | 90.43 | -0.17 | -0.19% | 90.02 | 93.32 | 18501 | 17028 | 3.71% |
| 2025-07-30 | 91.96 | 90.60 | -1.14 | -1.24% | 89.58 | 92.23 | 11790 | 10723 | 2.37% |
| 2025-07-29 | 91.00 | 91.74 | 0.55 | 0.60% | 90.66 | 92.24 | 10406 | 9524 | 2.09% |
| 2025-07-28 | 92.00 | 91.19 | -0.26 | -0.28% | 90.40 | 92.30 | 9689 | 8827 | 1.94% |
| 2025-07-25 | 89.00 | 91.45 | 2.30 | 2.58% | 89.00 | 91.50 | 16597 | 14999 | 3.33% |
| 2025-07-24 | 86.45 | 89.15 | 2.66 | 3.08% | 86.45 | 90.36 | 14585 | 12927 | 2.93% |