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 | 110.00 | 116.02 | 3.07 | 2.72% | 106.00 | 118.99 | 32872 | 37660 | 5.45% |
| 2025-10-30 | 113.23 | 112.95 | -0.36 | -0.32% | 111.46 | 116.35 | 19638 | 22368 | 3.26% |
| 2025-10-29 | 115.00 | 113.31 | -1.94 | -1.68% | 112.00 | 115.13 | 16263 | 18386 | 2.70% |
| 2025-10-28 | 113.43 | 115.25 | 0.30 | 0.26% | 113.43 | 117.28 | 14897 | 17255 | 2.47% |
| 2025-10-27 | 115.77 | 114.95 | 0.59 | 0.52% | 112.83 | 116.00 | 13808 | 15809 | 2.29% |
| 2025-10-24 | 113.38 | 114.36 | 2.06 | 1.83% | 112.54 | 114.78 | 12557 | 14324 | 2.08% |
| 2025-10-23 | 111.00 | 112.30 | 0.51 | 0.46% | 108.66 | 112.38 | 9896 | 10903 | 1.64% |
| 2025-10-22 | 112.90 | 111.79 | -2.54 | -2.22% | 111.26 | 113.00 | 11291 | 12637 | 1.87% |
| 2025-10-21 | 112.65 | 114.33 | 2.68 | 2.40% | 112.00 | 114.35 | 13543 | 15344 | 2.24% |
| 2025-10-20 | 113.34 | 111.65 | 0.43 | 0.39% | 110.02 | 114.20 | 11632 | 13029 | 1.93% |
| 2025-10-17 | 111.99 | 111.22 | -0.12 | -0.11% | 109.00 | 114.94 | 19207 | 21567 | 3.18% |
| 2025-10-16 | 112.10 | 111.34 | -2.10 | -1.85% | 110.18 | 112.60 | 10965 | 12203 | 1.82% |
| 2025-10-15 | 110.43 | 113.44 | 2.96 | 2.68% | 107.03 | 113.59 | 14663 | 16369 | 2.43% |
| 2025-10-14 | 116.00 | 110.48 | -4.64 | -4.03% | 109.63 | 118.50 | 19967 | 22681 | 3.31% |
| 2025-10-13 | 111.88 | 115.12 | -3.57 | -3.01% | 110.78 | 117.16 | 17257 | 19779 | 2.86% |
| 2025-10-10 | 126.01 | 118.69 | -9.61 | -7.49% | 118.00 | 126.85 | 36213 | 43759 | 6.00% |
| 2025-10-09 | 130.12 | 128.30 | -0.71 | -0.55% | 126.89 | 130.63 | 36175 | 46512 | 6.00% |
| 2025-09-30 | 119.97 | 129.01 | 10.22 | 8.60% | 119.97 | 133.00 | 53136 | 67713 | 8.81% |
| 2025-09-29 | 119.40 | 118.79 | -0.12 | -0.10% | 117.17 | 120.43 | 15431 | 18328 | 2.56% |
| 2025-09-26 | 124.30 | 118.91 | -7.77 | -6.13% | 118.91 | 124.98 | 30213 | 36543 | 5.01% |
| 2025-09-25 | 123.95 | 126.68 | 4.46 | 3.65% | 122.22 | 130.00 | 40327 | 51331 | 6.69% |
| 2025-09-24 | 117.56 | 122.22 | 2.01 | 1.67% | 117.56 | 123.30 | 18629 | 22664 | 3.09% |
| 2025-09-23 | 125.59 | 120.21 | -4.87 | -3.89% | 116.61 | 125.64 | 27769 | 33318 | 4.60% |
| 2025-09-22 | 121.71 | 125.08 | 4.19 | 3.47% | 121.04 | 126.50 | 23728 | 29604 | 3.93% |
| 2025-09-19 | 124.02 | 120.89 | -2.97 | -2.40% | 120.50 | 125.80 | 23282 | 28581 | 3.86% |
| 2025-09-18 | 124.20 | 123.86 | -0.79 | -0.63% | 122.28 | 129.79 | 32130 | 40608 | 5.33% |
| 2025-09-17 | 127.08 | 124.65 | -2.08 | -1.64% | 124.03 | 127.08 | 21806 | 27270 | 3.61% |
| 2025-09-16 | 125.60 | 126.73 | 1.11 | 0.88% | 124.26 | 127.44 | 18838 | 23699 | 3.12% |
| 2025-09-15 | 124.60 | 125.62 | -0.99 | -0.78% | 123.10 | 128.75 | 23542 | 29689 | 3.90% |
| 2025-09-12 | 125.21 | 126.61 | 1.48 | 1.18% | 124.60 | 130.00 | 35280 | 44981 | 5.85% |
| 2025-09-11 | 119.00 | 125.13 | 6.89 | 5.83% | 117.00 | 126.06 | 33502 | 40902 | 5.55% |
| 2025-09-10 | 114.72 | 118.24 | 3.84 | 3.36% | 114.72 | 119.37 | 26654 | 31437 | 4.42% |
| 2025-09-09 | 120.65 | 114.40 | -7.19 | -5.91% | 114.00 | 120.65 | 31810 | 37104 | 5.27% |
| 2025-09-08 | 124.10 | 121.59 | -3.31 | -2.65% | 120.80 | 126.00 | 23020 | 28234 | 3.82% |
| 2025-09-05 | 122.43 | 124.90 | 4.30 | 3.57% | 118.68 | 125.41 | 20423 | 24941 | 3.39% |
| 2025-09-04 | 125.00 | 120.60 | -4.06 | -3.26% | 118.00 | 126.48 | 23490 | 28942 | 3.89% |
| 2025-09-03 | 128.65 | 124.66 | -4.63 | -3.58% | 124.50 | 130.65 | 18346 | 23308 | 3.04% |
| 2025-09-02 | 138.00 | 129.29 | -8.06 | -5.87% | 127.78 | 138.00 | 33937 | 44473 | 5.63% |
| 2025-09-01 | 139.00 | 137.35 | -0.87 | -0.63% | 134.18 | 140.99 | 32971 | 45239 | 5.47% |
| 2025-08-29 | 144.90 | 138.22 | -11.78 | -7.85% | 137.02 | 145.98 | 53427 | 74420 | 8.86% |
| 2025-08-28 | 139.42 | 150.00 | 6.20 | 4.31% | 135.64 | 158.00 | 71204 | 103189 | 11.80% |
| 2025-08-27 | 160.00 | 143.80 | -8.20 | -5.39% | 141.00 | 160.00 | 78865 | 117526 | 13.07% |
| 2025-08-26 | 129.98 | 152.00 | 19.29 | 14.54% | 129.86 | 155.85 | 74746 | 106351 | 12.39% |
| 2025-08-25 | 136.00 | 132.71 | -0.52 | -0.39% | 130.80 | 136.50 | 31768 | 42268 | 5.27% |
| 2025-08-22 | 125.94 | 133.23 | 8.03 | 6.41% | 125.94 | 134.66 | 43265 | 56871 | 7.17% |
| 2025-08-21 | 135.03 | 125.20 | -10.85 | -7.98% | 124.50 | 135.97 | 41439 | 53675 | 6.87% |
| 2025-08-20 | 130.00 | 136.05 | 3.76 | 2.84% | 126.80 | 137.20 | 33721 | 44379 | 5.59% |
| 2025-08-19 | 129.87 | 132.29 | 3.00 | 2.32% | 127.50 | 138.00 | 47363 | 63177 | 7.85% |
| 2025-08-18 | 129.11 | 129.29 | 2.21 | 1.74% | 127.91 | 133.30 | 37546 | 49128 | 6.22% |
| 2025-08-15 | 125.14 | 127.08 | 0.60 | 0.47% | 122.51 | 127.99 | 21047 | 26552 | 3.49% |
| 2025-08-14 | 127.00 | 126.48 | -1.12 | -0.88% | 125.40 | 129.69 | 25113 | 31916 | 4.16% |
| 2025-08-13 | 128.60 | 127.60 | -1.30 | -1.01% | 124.19 | 130.18 | 33027 | 41808 | 5.47% |
| 2025-08-12 | 128.50 | 128.90 | 0.80 | 0.62% | 126.00 | 129.77 | 23370 | 29812 | 3.87% |
| 2025-08-11 | 127.68 | 128.10 | 0.20 | 0.16% | 127.09 | 130.38 | 21870 | 28091 | 3.63% |
| 2025-08-08 | 134.98 | 127.90 | -7.91 | -5.82% | 127.77 | 134.98 | 32815 | 42679 | 5.44% |
| 2025-08-07 | 139.56 | 135.81 | -4.05 | -2.90% | 135.33 | 141.50 | 23000 | 31610 | 3.81% |
| 2025-08-06 | 134.02 | 139.86 | 4.42 | 3.26% | 133.56 | 142.00 | 30177 | 41873 | 5.00% |
| 2025-08-05 | 134.90 | 135.44 | -0.01 | -0.01% | 133.40 | 139.50 | 24426 | 33208 | 4.05% |
| 2025-08-04 | 135.77 | 135.45 | -1.81 | -1.32% | 132.10 | 137.22 | 25482 | 34274 | 4.22% |
| 2025-08-01 | 137.09 | 137.26 | 1.26 | 0.93% | 128.00 | 138.80 | 40788 | 54546 | 6.76% |
| 2025-07-31 | 145.00 | 136.00 | -3.30 | -2.37% | 134.78 | 145.00 | 39971 | 55924 | 6.63% |
| 2025-07-30 | 139.88 | 139.30 | -1.68 | -1.19% | 136.00 | 146.00 | 34554 | 48515 | 5.73% |
| 2025-07-29 | 137.00 | 140.98 | 1.73 | 1.24% | 135.00 | 145.63 | 35969 | 50544 | 5.96% |
| 2025-07-28 | 142.00 | 139.25 | -4.55 | -3.16% | 130.28 | 142.91 | 47962 | 65274 | 7.95% |
| 2025-07-25 | 132.00 | 143.80 | 10.92 | 8.22% | 132.00 | 144.99 | 56888 | 79346 | 9.43% |
| 2025-07-24 | 128.03 | 132.88 | 4.85 | 3.79% | 127.28 | 135.00 | 45014 | 58945 | 7.46% |