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 | 147.01 | 156.59 | 9.58 | 6.52% | 147.00 | 166.03 | 49380 | 76421 | 7.01% |
| 2025-10-30 | 128.53 | 147.01 | 15.64 | 11.91% | 128.05 | 157.64 | 63800 | 93255 | 9.05% |
| 2025-10-29 | 129.81 | 131.37 | 3.86 | 3.03% | 127.14 | 139.00 | 26229 | 35026 | 3.72% |
| 2025-10-28 | 131.00 | 127.51 | -5.36 | -4.03% | 127.30 | 135.30 | 14104 | 18350 | 2.00% |
| 2025-10-27 | 133.00 | 132.87 | -0.43 | -0.32% | 131.58 | 140.80 | 19666 | 26829 | 2.79% |
| 2025-10-24 | 134.99 | 133.30 | -0.60 | -0.45% | 120.50 | 135.87 | 28264 | 36350 | 4.01% |
| 2025-10-23 | 135.90 | 133.90 | 3.26 | 2.50% | 124.50 | 137.60 | 25920 | 33888 | 3.68% |
| 2025-10-22 | 131.88 | 130.64 | -2.16 | -1.63% | 129.20 | 138.80 | 14113 | 18718 | 2.00% |
| 2025-10-21 | 133.02 | 132.80 | 0.65 | 0.49% | 129.04 | 134.90 | 17813 | 23535 | 2.53% |
| 2025-10-20 | 129.90 | 132.15 | 6.30 | 5.01% | 127.29 | 134.97 | 13689 | 18055 | 1.94% |
| 2025-10-17 | 132.07 | 125.85 | -7.15 | -5.38% | 124.12 | 132.07 | 17040 | 21600 | 2.42% |
| 2025-10-16 | 130.23 | 133.00 | -0.50 | -0.37% | 128.66 | 135.56 | 20039 | 26400 | 2.84% |
| 2025-10-15 | 120.92 | 133.50 | 13.42 | 11.18% | 119.00 | 140.87 | 35790 | 47440 | 5.08% |
| 2025-10-14 | 122.06 | 120.08 | 2.08 | 1.76% | 119.00 | 129.99 | 25945 | 32019 | 3.68% |
| 2025-10-13 | 110.05 | 118.00 | 3.80 | 3.33% | 108.33 | 121.99 | 18499 | 21349 | 2.63% |
| 2025-10-10 | 114.00 | 114.20 | -1.80 | -1.55% | 113.00 | 118.90 | 12637 | 14504 | 1.79% |
| 2025-10-09 | 107.32 | 116.00 | 12.63 | 12.22% | 107.00 | 117.97 | 28914 | 33115 | 4.10% |
| 2025-09-30 | 102.49 | 103.37 | 1.12 | 1.10% | 99.60 | 104.84 | 12385 | 12690 | 1.76% |
| 2025-09-29 | 98.01 | 102.25 | 4.23 | 4.32% | 95.67 | 102.50 | 12559 | 12481 | 1.78% |
| 2025-09-26 | 105.98 | 98.02 | -7.97 | -7.52% | 98.00 | 105.98 | 15364 | 15506 | 2.18% |
| 2025-09-25 | 107.54 | 105.99 | -0.80 | -0.75% | 104.50 | 108.40 | 10982 | 11654 | 1.56% |
| 2025-09-24 | 107.00 | 106.79 | -0.15 | -0.14% | 104.00 | 109.85 | 12758 | 13599 | 1.81% |
| 2025-09-23 | 113.00 | 106.94 | -9.56 | -8.21% | 104.18 | 115.67 | 19345 | 21036 | 2.75% |
| 2025-09-22 | 113.00 | 116.50 | 7.50 | 6.88% | 110.00 | 120.97 | 22347 | 25941 | 3.17% |
| 2025-09-19 | 106.01 | 109.00 | 2.99 | 2.82% | 105.27 | 111.79 | 16057 | 17379 | 2.28% |
| 2025-09-18 | 108.18 | 106.01 | 0.01 | 0.01% | 105.30 | 113.60 | 17500 | 19198 | 2.48% |
| 2025-09-17 | 106.00 | 106.00 | -0.66 | -0.62% | 103.88 | 107.55 | 11434 | 12076 | 1.62% |
| 2025-09-16 | 99.53 | 106.66 | 7.89 | 7.99% | 98.03 | 107.39 | 16696 | 17417 | 2.37% |
| 2025-09-15 | 93.84 | 98.77 | 5.12 | 5.47% | 92.70 | 102.97 | 15162 | 14862 | 2.15% |
| 2025-09-12 | 95.56 | 93.65 | -1.85 | -1.94% | 93.19 | 95.56 | 7085 | 6666 | 1.01% |
| 2025-09-11 | 93.98 | 95.50 | 1.52 | 1.62% | 92.30 | 95.88 | 5099 | 4821 | 0.72% |
| 2025-09-10 | 94.36 | 93.98 | -0.90 | -0.95% | 93.04 | 95.54 | 6265 | 5911 | 0.89% |
| 2025-09-09 | 94.86 | 94.88 | 0.17 | 0.18% | 94.00 | 97.83 | 6952 | 6660 | 0.99% |
| 2025-09-08 | 95.00 | 94.71 | 0.69 | 0.73% | 93.80 | 98.67 | 11174 | 10715 | 1.59% |
| 2025-09-05 | 92.20 | 94.02 | 1.82 | 1.97% | 90.21 | 94.97 | 8370 | 7786 | 1.19% |
| 2025-09-04 | 93.43 | 92.20 | 0.45 | 0.49% | 90.58 | 94.38 | 12848 | 11917 | 1.82% |
| 2025-09-03 | 95.00 | 91.75 | -4.02 | -4.20% | 91.44 | 96.13 | 9112 | 8544 | 1.29% |
| 2025-09-02 | 97.00 | 95.77 | -2.07 | -2.12% | 93.24 | 97.00 | 11581 | 11020 | 1.64% |
| 2025-09-01 | 97.58 | 97.84 | -0.43 | -0.44% | 97.12 | 99.97 | 8531 | 8373 | 1.21% |
| 2025-08-29 | 96.00 | 98.27 | 1.36 | 1.40% | 96.00 | 100.80 | 14868 | 14595 | 2.11% |
| 2025-08-28 | 96.82 | 96.91 | -0.59 | -0.61% | 94.68 | 99.14 | 11201 | 10822 | 1.59% |
| 2025-08-27 | 102.92 | 97.50 | -5.53 | -5.37% | 97.41 | 104.33 | 19323 | 19548 | 2.74% |
| 2025-08-26 | 109.99 | 103.03 | -8.54 | -7.65% | 102.50 | 110.73 | 24688 | 25929 | 3.50% |
| 2025-08-25 | 109.87 | 111.57 | -0.19 | -0.17% | 109.20 | 112.97 | 12260 | 13631 | 1.74% |
| 2025-08-22 | 114.01 | 111.76 | -3.05 | -2.66% | 111.05 | 117.90 | 11632 | 13256 | 1.65% |
| 2025-08-21 | 111.81 | 114.81 | 2.21 | 1.96% | 109.74 | 116.69 | 13373 | 15085 | 1.90% |
| 2025-08-20 | 110.95 | 112.60 | 0.87 | 0.78% | 108.63 | 113.47 | 13383 | 14866 | 1.90% |
| 2025-08-19 | 116.00 | 111.73 | -5.27 | -4.50% | 111.60 | 117.50 | 11786 | 13375 | 1.67% |
| 2025-08-18 | 122.00 | 117.00 | -1.96 | -1.65% | 115.57 | 122.00 | 12100 | 14297 | 1.72% |
| 2025-08-15 | 111.71 | 118.96 | 5.78 | 5.11% | 111.71 | 120.94 | 12754 | 14847 | 1.81% |
| 2025-08-14 | 117.49 | 113.18 | -4.25 | -3.62% | 112.00 | 121.00 | 17501 | 20128 | 2.48% |
| 2025-08-13 | 112.22 | 117.43 | 4.61 | 4.09% | 112.16 | 119.00 | 11036 | 12818 | 1.57% |
| 2025-08-12 | 116.01 | 112.82 | -4.92 | -4.18% | 112.01 | 118.32 | 14141 | 16153 | 2.01% |
| 2025-08-11 | 107.20 | 117.74 | 9.74 | 9.02% | 107.15 | 126.95 | 23510 | 27981 | 3.34% |
| 2025-08-08 | 112.90 | 108.00 | -5.44 | -4.80% | 108.00 | 114.48 | 15174 | 16808 | 2.15% |
| 2025-08-07 | 114.17 | 113.44 | -0.56 | -0.49% | 109.01 | 114.66 | 12062 | 13503 | 1.71% |
| 2025-08-06 | 111.50 | 114.00 | 2.59 | 2.32% | 108.58 | 116.00 | 16661 | 18657 | 2.36% |
| 2025-08-05 | 111.57 | 111.41 | -0.16 | -0.14% | 107.14 | 114.72 | 25373 | 28118 | 3.60% |
| 2025-08-04 | 104.18 | 111.57 | 7.97 | 7.69% | 100.88 | 112.92 | 29658 | 31848 | 4.21% |
| 2025-08-01 | 99.97 | 103.60 | 3.60 | 3.60% | 96.98 | 103.60 | 14741 | 14818 | 2.09% |
| 2025-07-31 | 98.16 | 100.00 | 2.55 | 2.62% | 97.50 | 101.97 | 17349 | 17254 | 2.46% |
| 2025-07-30 | 96.73 | 97.45 | 1.43 | 1.49% | 96.05 | 101.78 | 30687 | 30424 | 4.36% |
| 2025-07-29 | 80.58 | 96.02 | 16.00 | 20.00% | 79.88 | 96.02 | 28552 | 25807 | 4.05% |
| 2025-07-28 | 80.54 | 80.02 | -0.68 | -0.84% | 79.97 | 81.83 | 7670 | 6178 | 1.09% |
| 2025-07-25 | 82.71 | 80.70 | -1.60 | -1.94% | 80.00 | 82.71 | 8482 | 6866 | 1.20% |
| 2025-07-24 | 82.76 | 82.30 | 0.12 | 0.15% | 81.60 | 82.76 | 3898 | 3202 | 0.55% |