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 | 105.53 | 107.55 | 2.17 | 2.06% | 105.17 | 109.48 | 45677 | 49086 | 1.02% |
| 2025-10-30 | 109.86 | 105.38 | -4.61 | -4.19% | 105.22 | 109.87 | 54275 | 57937 | 1.21% |
| 2025-10-29 | 114.00 | 109.99 | -4.17 | -3.65% | 105.83 | 114.00 | 77870 | 84478 | 1.73% |
| 2025-10-28 | 113.25 | 114.16 | 0.94 | 0.83% | 111.26 | 114.89 | 51103 | 57881 | 1.14% |
| 2025-10-27 | 108.10 | 113.22 | 6.17 | 5.76% | 108.01 | 113.88 | 63653 | 71197 | 1.41% |
| 2025-10-24 | 105.49 | 107.05 | 2.05 | 1.95% | 104.50 | 107.79 | 36151 | 38537 | 0.80% |
| 2025-10-23 | 104.87 | 105.00 | -0.28 | -0.27% | 103.00 | 106.25 | 24271 | 25307 | 0.54% |
| 2025-10-22 | 103.93 | 105.28 | 1.36 | 1.31% | 103.60 | 107.35 | 35588 | 37597 | 0.79% |
| 2025-10-21 | 103.34 | 103.92 | 0.57 | 0.55% | 102.58 | 104.40 | 26366 | 27264 | 0.59% |
| 2025-10-20 | 105.80 | 103.35 | -0.72 | -0.69% | 102.66 | 106.02 | 30300 | 31418 | 0.67% |
| 2025-10-17 | 106.66 | 104.07 | -1.73 | -1.64% | 104.01 | 106.99 | 28661 | 30140 | 0.64% |
| 2025-10-16 | 106.03 | 105.80 | -0.46 | -0.43% | 105.60 | 109.00 | 40338 | 43195 | 0.90% |
| 2025-10-15 | 102.71 | 106.26 | 4.18 | 4.09% | 101.55 | 107.14 | 47260 | 49686 | 1.05% |
| 2025-10-14 | 103.01 | 102.08 | -0.64 | -0.62% | 101.82 | 104.29 | 37474 | 38485 | 0.83% |
| 2025-10-13 | 101.10 | 102.72 | -1.36 | -1.31% | 101.00 | 106.52 | 40650 | 42139 | 0.90% |
| 2025-10-10 | 106.56 | 104.08 | -3.01 | -2.81% | 103.89 | 106.75 | 44197 | 46457 | 0.98% |
| 2025-10-09 | 111.00 | 107.09 | -3.15 | -2.86% | 104.37 | 111.00 | 62762 | 66881 | 1.39% |
| 2025-09-30 | 105.80 | 110.24 | 4.39 | 4.15% | 105.30 | 110.24 | 53977 | 58436 | 1.20% |
| 2025-09-29 | 107.85 | 105.85 | -1.48 | -1.38% | 103.87 | 107.95 | 48776 | 51290 | 1.08% |
| 2025-09-26 | 109.05 | 107.33 | -2.82 | -2.56% | 106.90 | 109.50 | 41521 | 44876 | 0.92% |
| 2025-09-25 | 108.90 | 110.15 | 2.16 | 2.00% | 108.90 | 111.19 | 52919 | 58278 | 1.18% |
| 2025-09-24 | 105.30 | 107.99 | 2.61 | 2.48% | 104.99 | 108.86 | 47164 | 50535 | 1.05% |
| 2025-09-23 | 107.45 | 105.38 | -2.07 | -1.93% | 102.98 | 108.31 | 55876 | 58678 | 1.24% |
| 2025-09-22 | 106.95 | 107.45 | 0.53 | 0.50% | 106.20 | 108.12 | 46620 | 49894 | 1.04% |
| 2025-09-19 | 107.54 | 106.92 | -0.58 | -0.54% | 106.80 | 109.20 | 42571 | 45842 | 0.95% |
| 2025-09-18 | 108.35 | 107.50 | -0.80 | -0.74% | 106.38 | 109.99 | 60355 | 65415 | 1.34% |
| 2025-09-17 | 110.30 | 108.30 | -2.06 | -1.87% | 107.53 | 111.47 | 51883 | 56461 | 1.15% |
| 2025-09-16 | 112.19 | 110.36 | -1.84 | -1.64% | 109.90 | 113.39 | 50465 | 56014 | 1.12% |
| 2025-09-15 | 114.00 | 112.20 | -1.58 | -1.39% | 112.18 | 114.59 | 46849 | 53160 | 1.04% |
| 2025-09-12 | 115.06 | 113.78 | -1.20 | -1.04% | 112.77 | 115.94 | 59756 | 68187 | 1.33% |
| 2025-09-11 | 110.01 | 114.98 | 1.32 | 1.16% | 108.63 | 115.23 | 71620 | 80817 | 1.59% |
| 2025-09-10 | 114.95 | 113.66 | -1.29 | -1.12% | 113.30 | 116.64 | 46289 | 53036 | 1.03% |
| 2025-09-09 | 114.00 | 115.35 | 0.02 | 0.02% | 114.00 | 119.18 | 67972 | 79312 | 1.51% |
| 2025-09-08 | 117.24 | 115.33 | -1.92 | -1.64% | 113.68 | 117.97 | 63191 | 73191 | 1.40% |
| 2025-09-05 | 112.20 | 117.25 | 5.36 | 4.79% | 111.40 | 117.25 | 71759 | 82308 | 1.59% |
| 2025-09-04 | 119.00 | 111.89 | -6.41 | -5.42% | 109.82 | 119.26 | 102609 | 117303 | 2.28% |
| 2025-09-03 | 115.00 | 118.30 | 3.01 | 2.61% | 114.88 | 120.10 | 92420 | 108597 | 2.05% |
| 2025-09-02 | 116.00 | 115.29 | -1.69 | -1.44% | 114.80 | 120.27 | 110872 | 129969 | 2.46% |
| 2025-09-01 | 113.50 | 116.98 | 2.98 | 2.61% | 112.01 | 122.20 | 144742 | 170538 | 3.22% |
| 2025-08-29 | 114.50 | 114.00 | 0.68 | 0.60% | 111.57 | 116.83 | 109335 | 124800 | 2.43% |
| 2025-08-28 | 111.31 | 113.32 | 2.01 | 1.81% | 109.15 | 115.77 | 145760 | 164620 | 3.24% |
| 2025-08-27 | 99.99 | 111.31 | 16.17 | 17.00% | 99.99 | 114.17 | 215510 | 239544 | 4.79% |
| 2025-08-26 | 94.10 | 95.14 | 1.36 | 1.45% | 92.90 | 95.20 | 78187 | 73826 | 1.74% |
| 2025-08-25 | 91.67 | 93.78 | 3.03 | 3.34% | 91.67 | 95.59 | 75366 | 70708 | 1.67% |
| 2025-08-22 | 90.15 | 90.75 | 0.95 | 1.06% | 89.33 | 90.76 | 41697 | 37553 | 0.93% |
| 2025-08-21 | 90.60 | 89.80 | -0.52 | -0.58% | 89.01 | 90.68 | 31805 | 28631 | 0.71% |
| 2025-08-20 | 89.86 | 90.32 | 0.33 | 0.37% | 88.80 | 90.57 | 40383 | 36200 | 0.90% |
| 2025-08-19 | 91.51 | 89.99 | -1.52 | -1.66% | 89.91 | 92.88 | 47412 | 43179 | 1.05% |
| 2025-08-18 | 91.48 | 91.51 | 0.04 | 0.04% | 90.59 | 92.70 | 55501 | 50785 | 1.23% |
| 2025-08-15 | 90.01 | 91.47 | 1.46 | 1.62% | 88.80 | 91.96 | 42728 | 38842 | 0.95% |
| 2025-08-14 | 90.00 | 90.01 | 0.37 | 0.41% | 89.41 | 91.75 | 49263 | 44620 | 1.09% |
| 2025-08-13 | 89.40 | 89.64 | 0.17 | 0.19% | 89.04 | 90.99 | 50743 | 45618 | 1.13% |
| 2025-08-12 | 90.00 | 89.47 | -0.66 | -0.73% | 88.58 | 90.56 | 45616 | 40791 | 1.01% |
| 2025-08-11 | 92.00 | 90.13 | -4.38 | -4.63% | 89.98 | 92.72 | 95288 | 86727 | 2.12% |
| 2025-08-08 | 94.38 | 94.51 | -0.68 | -0.71% | 94.24 | 95.68 | 24580 | 23332 | 0.55% |
| 2025-08-07 | 99.20 | 95.19 | -4.22 | -4.25% | 94.50 | 100.20 | 56548 | 54623 | 1.26% |
| 2025-08-06 | 99.77 | 99.41 | -0.36 | -0.36% | 98.68 | 100.77 | 25600 | 25491 | 0.57% |
| 2025-08-05 | 98.38 | 99.77 | 1.10 | 1.11% | 97.91 | 100.16 | 33774 | 33434 | 0.75% |
| 2025-08-04 | 98.08 | 98.67 | 0.19 | 0.19% | 96.88 | 99.15 | 34249 | 33487 | 0.76% |
| 2025-08-01 | 97.20 | 98.48 | 1.28 | 1.32% | 96.46 | 100.20 | 39691 | 39107 | 0.88% |
| 2025-07-31 | 97.89 | 97.20 | -1.02 | -1.04% | 97.00 | 99.12 | 37875 | 37119 | 0.84% |
| 2025-07-30 | 99.91 | 98.22 | -2.46 | -2.44% | 97.35 | 100.68 | 40816 | 40429 | 0.91% |
| 2025-07-29 | 101.98 | 100.68 | -1.23 | -1.21% | 99.18 | 103.00 | 42019 | 42174 | 0.93% |
| 2025-07-28 | 96.97 | 101.91 | 5.75 | 5.98% | 96.12 | 102.14 | 59852 | 59460 | 1.33% |
| 2025-07-25 | 96.00 | 96.16 | -0.02 | -0.02% | 95.27 | 98.18 | 30717 | 29707 | 0.68% |
| 2025-07-24 | 96.31 | 96.18 | 0.12 | 0.12% | 95.56 | 97.06 | 28831 | 27773 | 0.64% |