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 | 128.30 | 127.30 | -0.98 | -0.76% | 127.13 | 130.38 | 7699 | 9871 | 0.63% |
| 2025-10-30 | 132.07 | 128.28 | -3.72 | -2.82% | 128.11 | 134.58 | 10009 | 13101 | 0.82% |
| 2025-10-29 | 133.00 | 132.00 | -0.86 | -0.65% | 130.68 | 133.99 | 7647 | 10073 | 0.63% |
| 2025-10-28 | 138.01 | 132.86 | -5.95 | -4.29% | 131.31 | 138.20 | 16679 | 22367 | 1.36% |
| 2025-10-27 | 141.98 | 138.81 | -0.69 | -0.49% | 136.21 | 143.29 | 13297 | 18439 | 1.09% |
| 2025-10-24 | 134.98 | 139.50 | 5.16 | 3.84% | 132.53 | 139.70 | 9680 | 13332 | 0.79% |
| 2025-10-23 | 133.34 | 134.34 | 0.91 | 0.68% | 131.18 | 135.30 | 7405 | 9866 | 0.61% |
| 2025-10-22 | 130.68 | 133.43 | 2.19 | 1.67% | 130.68 | 135.83 | 9459 | 12628 | 0.77% |
| 2025-10-21 | 130.00 | 131.24 | 2.34 | 1.82% | 128.00 | 132.27 | 10247 | 13326 | 0.84% |
| 2025-10-20 | 130.99 | 128.90 | -0.36 | -0.28% | 127.48 | 132.23 | 8174 | 10581 | 0.67% |
| 2025-10-17 | 134.26 | 129.26 | -4.30 | -3.22% | 128.51 | 134.26 | 8410 | 10980 | 0.69% |
| 2025-10-16 | 135.98 | 133.56 | -2.62 | -1.92% | 132.70 | 136.18 | 7162 | 9612 | 0.59% |
| 2025-10-15 | 133.55 | 136.18 | 2.63 | 1.97% | 132.04 | 136.50 | 7831 | 10561 | 0.64% |
| 2025-10-14 | 138.23 | 133.55 | -3.80 | -2.77% | 132.51 | 139.99 | 11542 | 15688 | 0.94% |
| 2025-10-13 | 130.99 | 137.35 | 1.75 | 1.29% | 130.18 | 138.23 | 15576 | 21056 | 1.27% |
| 2025-10-10 | 139.17 | 135.60 | -4.40 | -3.14% | 135.55 | 141.33 | 18562 | 25591 | 1.52% |
| 2025-10-09 | 145.82 | 140.00 | -6.53 | -4.46% | 139.40 | 148.81 | 20223 | 28710 | 1.65% |
| 2025-09-30 | 142.28 | 146.53 | 2.15 | 1.49% | 142.28 | 146.88 | 8772 | 12784 | 0.72% |
| 2025-09-29 | 138.91 | 144.38 | 5.14 | 3.69% | 138.76 | 144.50 | 13221 | 18948 | 1.08% |
| 2025-09-26 | 146.87 | 139.24 | -7.48 | -5.10% | 138.66 | 150.20 | 17776 | 25440 | 1.45% |
| 2025-09-25 | 147.78 | 146.72 | -1.06 | -0.72% | 146.00 | 150.50 | 10086 | 14910 | 0.83% |
| 2025-09-24 | 142.08 | 147.78 | 4.99 | 3.49% | 140.00 | 148.33 | 13746 | 19896 | 1.12% |
| 2025-09-23 | 142.95 | 142.79 | -0.27 | -0.19% | 137.01 | 145.90 | 13775 | 19358 | 1.13% |
| 2025-09-22 | 141.38 | 143.06 | 1.76 | 1.25% | 140.63 | 146.93 | 16203 | 23315 | 1.33% |
| 2025-09-19 | 147.38 | 141.30 | -6.69 | -4.52% | 141.00 | 151.27 | 18476 | 26932 | 1.51% |
| 2025-09-18 | 148.99 | 147.99 | -1.46 | -0.98% | 145.41 | 156.87 | 20298 | 30694 | 1.66% |
| 2025-09-17 | 143.58 | 149.45 | 5.74 | 3.99% | 142.14 | 153.49 | 21539 | 31802 | 1.76% |
| 2025-09-16 | 140.92 | 143.71 | 2.42 | 1.71% | 139.00 | 145.00 | 15595 | 22271 | 1.28% |
| 2025-09-15 | 141.82 | 141.29 | -0.52 | -0.37% | 140.50 | 145.00 | 14503 | 20621 | 1.19% |
| 2025-09-12 | 147.64 | 141.81 | -5.28 | -3.59% | 141.56 | 148.38 | 15018 | 21668 | 1.23% |
| 2025-09-11 | 145.86 | 147.09 | 1.95 | 1.34% | 141.60 | 148.10 | 13839 | 20160 | 1.13% |
| 2025-09-10 | 140.32 | 145.14 | 4.58 | 3.26% | 140.32 | 149.58 | 15581 | 22839 | 1.27% |
| 2025-09-09 | 141.40 | 140.56 | -2.49 | -1.74% | 139.31 | 143.93 | 10849 | 15315 | 0.89% |
| 2025-09-08 | 138.66 | 143.05 | 4.69 | 3.39% | 138.66 | 147.00 | 15255 | 21793 | 1.25% |
| 2025-09-05 | 135.74 | 138.36 | 3.74 | 2.78% | 134.64 | 138.90 | 11596 | 15868 | 0.95% |
| 2025-09-04 | 139.30 | 134.62 | -3.46 | -2.51% | 132.53 | 143.35 | 18110 | 24905 | 1.48% |
| 2025-09-03 | 141.07 | 138.08 | -2.98 | -2.11% | 137.20 | 145.97 | 19210 | 27063 | 1.57% |
| 2025-09-02 | 142.67 | 141.06 | -1.61 | -1.13% | 138.29 | 147.52 | 26346 | 37557 | 2.16% |
| 2025-09-01 | 143.04 | 142.67 | -0.93 | -0.65% | 140.00 | 146.58 | 25241 | 36020 | 2.06% |
| 2025-08-29 | 149.85 | 143.60 | -6.08 | -4.06% | 142.03 | 151.00 | 26228 | 38287 | 2.15% |
| 2025-08-28 | 130.99 | 149.68 | 16.56 | 12.44% | 130.99 | 149.80 | 26666 | 37309 | 2.18% |
| 2025-08-27 | 132.57 | 133.12 | 0.41 | 0.31% | 130.91 | 139.66 | 20500 | 27775 | 1.68% |
| 2025-08-26 | 131.30 | 132.71 | 1.52 | 1.16% | 129.33 | 135.48 | 19562 | 26028 | 1.60% |
| 2025-08-25 | 125.90 | 131.19 | 8.61 | 7.02% | 125.58 | 133.48 | 28283 | 36832 | 2.31% |
| 2025-08-22 | 122.09 | 122.58 | 1.58 | 1.31% | 119.70 | 123.66 | 16197 | 19649 | 1.33% |
| 2025-08-21 | 121.53 | 121.00 | 1.67 | 1.40% | 120.68 | 128.30 | 23680 | 29229 | 1.94% |
| 2025-08-20 | 112.99 | 119.33 | 6.00 | 5.29% | 112.00 | 119.66 | 15881 | 18461 | 1.30% |
| 2025-08-19 | 112.88 | 113.33 | 0.23 | 0.20% | 111.77 | 115.20 | 11196 | 12717 | 0.92% |
| 2025-08-18 | 115.00 | 113.10 | -0.69 | -0.61% | 112.31 | 115.44 | 13419 | 15283 | 1.10% |
| 2025-08-15 | 112.54 | 113.79 | 1.69 | 1.51% | 112.04 | 114.27 | 6736 | 7641 | 0.55% |
| 2025-08-14 | 114.87 | 112.10 | -1.83 | -1.61% | 111.32 | 115.00 | 9439 | 10660 | 0.77% |
| 2025-08-13 | 112.22 | 113.93 | 1.71 | 1.52% | 111.48 | 115.98 | 12334 | 14091 | 1.01% |
| 2025-08-12 | 112.20 | 112.22 | -0.38 | -0.34% | 110.68 | 113.94 | 8194 | 9168 | 0.67% |
| 2025-08-11 | 108.39 | 112.60 | 4.21 | 3.88% | 107.31 | 114.22 | 13354 | 14969 | 1.09% |
| 2025-08-08 | 106.00 | 108.39 | 1.28 | 1.20% | 105.53 | 109.66 | 12334 | 13254 | 1.01% |
| 2025-08-07 | 107.54 | 107.11 | -0.87 | -0.81% | 107.10 | 110.68 | 13677 | 14859 | 1.12% |
| 2025-08-06 | 102.98 | 107.98 | 5.35 | 5.21% | 102.41 | 107.98 | 16056 | 16986 | 1.31% |
| 2025-08-05 | 101.90 | 102.63 | 0.81 | 0.80% | 101.12 | 102.69 | 5235 | 5340 | 0.43% |
| 2025-08-04 | 96.66 | 101.82 | 5.41 | 5.61% | 96.03 | 101.98 | 12696 | 12745 | 1.04% |
| 2025-08-01 | 97.89 | 96.41 | -1.47 | -1.50% | 95.64 | 98.80 | 11178 | 10831 | 0.91% |
| 2025-07-31 | 95.40 | 97.88 | 2.39 | 2.50% | 94.91 | 100.84 | 15762 | 15557 | 1.29% |
| 2025-07-30 | 103.47 | 95.49 | -7.98 | -7.71% | 95.04 | 103.86 | 23349 | 22979 | 1.91% |
| 2025-07-29 | 103.49 | 103.47 | -0.04 | -0.04% | 102.09 | 104.98 | 8578 | 8881 | 0.70% |
| 2025-07-28 | 104.00 | 103.51 | -0.14 | -0.14% | 103.00 | 105.99 | 8947 | 9304 | 0.73% |
| 2025-07-25 | 101.49 | 103.65 | 2.75 | 2.73% | 100.00 | 103.91 | 9936 | 10115 | 0.81% |
| 2025-07-24 | 101.40 | 100.90 | -0.80 | -0.79% | 100.86 | 103.40 | 7751 | 7884 | 0.63% |