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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 0.87 | 0.91 | 0.03 | 3.41% | 0.87 | 0.99 | 639110 | 5973 | 9.75% |
| 2025-04-02 | 0.91 | 0.88 | -0.03 | -3.30% | 0.86 | 0.91 | 530336 | 4679 | 8.09% |
| 2025-04-01 | 0.90 | 0.91 | -0.03 | -3.19% | 0.90 | 0.94 | 447296 | 4107 | 6.82% |
| 2025-03-31 | 0.94 | 0.94 | 0.02 | 2.17% | 0.93 | 0.97 | 413792 | 3917 | 6.31% |
| 2025-03-28 | 0.95 | 0.92 | -0.04 | -4.17% | 0.92 | 0.95 | 478699 | 4474 | 7.30% |
| 2025-03-27 | 0.97 | 0.96 | -0.03 | -3.03% | 0.95 | 1.00 | 445802 | 4321 | 6.80% |
| 2025-03-26 | 0.98 | 0.99 | -0.01 | -1.00% | 0.97 | 1.01 | 421313 | 4165 | 6.43% |
| 2025-03-25 | 0.96 | 1.00 | 0.03 | 3.09% | 0.94 | 1.03 | 659962 | 6411 | 10.06% |
| 2025-03-24 | 0.98 | 0.97 | -0.07 | -6.73% | 0.93 | 1.01 | 725347 | 7044 | 11.06% |
| 2025-03-21 | 0.97 | 1.04 | 0.10 | 10.64% | 0.97 | 1.10 | 1161275 | 12085 | 17.71% |
| 2025-03-20 | 0.96 | 0.94 | -0.04 | -4.08% | 0.94 | 0.98 | 507552 | 4826 | 7.74% |
| 2025-03-19 | 1.01 | 0.98 | -0.03 | -2.97% | 0.98 | 1.01 | 389199 | 3838 | 5.94% |
| 2025-03-18 | 0.99 | 1.01 | 0.02 | 2.02% | 0.99 | 1.03 | 459474 | 4614 | 7.01% |
| 2025-03-17 | 1.01 | 0.99 | -0.03 | -2.94% | 0.98 | 1.02 | 580283 | 5757 | 8.85% |
| 2025-03-14 | 1.01 | 1.02 | 0.00 | 0.00% | 1.00 | 1.05 | 576464 | 5895 | 8.79% |
| 2025-03-13 | 1.07 | 1.02 | -0.05 | -4.67% | 1.01 | 1.07 | 656207 | 6762 | 10.01% |
| 2025-03-12 | 1.07 | 1.07 | -0.04 | -3.60% | 1.05 | 1.10 | 896382 | 9549 | 13.67% |
| 2025-03-11 | 1.06 | 1.11 | 0.07 | 6.73% | 1.04 | 1.14 | 1278494 | 14010 | 19.50% |
| 2025-03-10 | 1.03 | 1.04 | -0.02 | -1.89% | 1.01 | 1.10 | 739988 | 7753 | 11.29% |
| 2025-03-07 | 1.04 | 1.06 | 0.00 | 0.00% | 0.98 | 1.14 | 1283498 | 13282 | 19.57% |
| 2025-03-06 | 0.95 | 1.06 | -0.12 | -10.17% | 0.95 | 1.14 | 1500388 | 15619 | 22.88% |
| 2025-03-05 | 1.09 | 1.18 | 0.06 | 5.36% | 1.09 | 1.28 | 1498882 | 17925 | 22.86% |
| 2025-03-04 | 1.29 | 1.12 | -0.16 | -12.50% | 1.09 | 1.29 | 1690420 | 19913 | 25.78% |
| 2025-03-03 | 1.13 | 1.28 | 0.21 | 19.63% | 1.09 | 1.28 | 2178113 | 26306 | 33.22% |
| 2025-02-28 | 0.84 | 1.07 | 0.18 | 20.22% | 0.84 | 1.07 | 1314892 | 13274 | 20.05% |
| 2025-02-27 | 0.94 | 0.89 | -0.06 | -6.32% | 0.88 | 0.94 | 606161 | 5478 | 9.24% |
| 2025-02-26 | 0.97 | 0.95 | -0.03 | -3.06% | 0.92 | 0.98 | 623528 | 5883 | 9.51% |
| 2025-02-25 | 0.96 | 0.98 | 0.00 | 0.00% | 0.96 | 1.01 | 405941 | 4001 | 6.19% |
| 2025-02-24 | 1.00 | 0.98 | -0.03 | -2.97% | 0.97 | 1.01 | 411237 | 4046 | 6.27% |
| 2025-02-21 | 1.02 | 1.01 | -0.02 | -1.94% | 0.99 | 1.03 | 505314 | 5070 | 7.71% |
| 2025-02-20 | 1.02 | 1.03 | 0.01 | 0.98% | 1.01 | 1.06 | 469933 | 4861 | 7.17% |
| 2025-02-19 | 1.01 | 1.02 | -0.03 | -2.86% | 1.00 | 1.04 | 546276 | 5562 | 8.33% |
| 2025-02-18 | 1.01 | 1.05 | 0.04 | 3.96% | 0.97 | 1.10 | 840231 | 8656 | 12.81% |
| 2025-02-17 | 1.03 | 1.01 | -0.02 | -1.94% | 0.99 | 1.04 | 532200 | 5364 | 8.12% |
| 2025-02-14 | 1.05 | 1.03 | -0.04 | -3.74% | 1.02 | 1.07 | 591663 | 6129 | 9.02% |
| 2025-02-13 | 1.06 | 1.07 | 0.00 | 0.00% | 1.03 | 1.12 | 658728 | 7096 | 10.05% |
| 2025-02-12 | 1.08 | 1.07 | -0.05 | -4.46% | 1.05 | 1.11 | 733183 | 7855 | 11.18% |
| 2025-02-11 | 1.15 | 1.12 | -0.03 | -2.61% | 1.10 | 1.17 | 647406 | 7308 | 9.87% |
| 2025-02-10 | 1.11 | 1.15 | 0.02 | 1.77% | 1.11 | 1.18 | 716523 | 8142 | 10.93% |
| 2025-02-07 | 1.05 | 1.13 | 0.08 | 7.62% | 1.02 | 1.17 | 950649 | 10550 | 14.50% |
| 2025-02-06 | 1.08 | 1.05 | -0.03 | -2.78% | 1.04 | 1.08 | 506950 | 5343 | 7.73% |
| 2025-02-05 | 1.06 | 1.08 | 0.02 | 1.89% | 1.02 | 1.09 | 540546 | 5703 | 8.24% |
| 2025-01-27 | 1.05 | 1.06 | 0.02 | 1.92% | 1.05 | 1.14 | 611280 | 6611 | 9.32% |
| 2025-01-24 | 1.09 | 1.04 | -0.12 | -10.34% | 1.02 | 1.16 | 973240 | 10488 | 14.84% |
| 2025-01-23 | 1.20 | 1.16 | -0.07 | -5.69% | 1.14 | 1.25 | 1049278 | 12467 | 16.00% |
| 2025-01-22 | 1.11 | 1.23 | 0.05 | 4.24% | 0.95 | 1.32 | 1410458 | 16759 | 21.51% |
| 2025-01-21 | 1.25 | 1.18 | -0.08 | -6.35% | 1.16 | 1.28 | 776252 | 9351 | 11.84% |
| 2025-01-20 | 1.24 | 1.26 | -0.06 | -4.55% | 1.23 | 1.33 | 879547 | 11165 | 13.41% |
| 2025-01-17 | 1.40 | 1.32 | -0.11 | -7.69% | 1.32 | 1.50 | 1097625 | 15445 | 16.74% |
| 2025-01-16 | 1.31 | 1.43 | 0.06 | 4.38% | 1.29 | 1.50 | 1561126 | 21930 | 23.81% |
| 2025-01-15 | 1.26 | 1.37 | 0.08 | 6.20% | 1.15 | 1.38 | 1604809 | 19982 | 24.47% |
| 2025-01-14 | 1.38 | 1.29 | -0.06 | -4.44% | 1.21 | 1.40 | 1426659 | 18377 | 21.76% |
| 2025-01-13 | 1.32 | 1.35 | -0.09 | -6.25% | 1.32 | 1.51 | 1170157 | 16378 | 17.85% |
| 2025-01-10 | 1.41 | 1.44 | 0.07 | 5.11% | 1.17 | 1.61 | 2056447 | 29686 | 31.36% |
| 2025-01-09 | 1.15 | 1.37 | 0.23 | 20.18% | 1.14 | 1.37 | 1766070 | 22927 | 26.93% |
| 2025-01-08 | 0.98 | 1.14 | 0.19 | 20.00% | 0.92 | 1.14 | 1544043 | 16572 | 23.55% |
| 2025-01-07 | 0.81 | 0.95 | 0.16 | 20.25% | 0.81 | 0.95 | 1214154 | 10774 | 18.52% |
| 2025-01-06 | 0.85 | 0.79 | -0.15 | -15.96% | 0.76 | 0.89 | 1443898 | 11938 | 22.02% |
| 2025-01-03 | 0.83 | 0.94 | -0.08 | -7.84% | 0.83 | 1.07 | 1379610 | 12802 | 21.04% |
| 2025-01-02 | 1.02 | 1.02 | -0.26 | -20.31% | 1.02 | 1.02 | 194917 | 1988 | 2.97% |
| 2024-12-31 | 1.24 | 1.28 | -0.22 | -14.67% | 1.24 | 1.42 | 829641 | 10853 | 12.65% |
| 2024-12-30 | 1.53 | 1.50 | -0.15 | -9.09% | 1.49 | 1.63 | 506845 | 7819 | 7.73% |
| 2024-12-27 | 1.68 | 1.65 | -0.08 | -4.62% | 1.65 | 1.76 | 431464 | 7303 | 6.58% |
| 2024-12-26 | 1.67 | 1.73 | -0.03 | -1.70% | 1.65 | 1.83 | 472641 | 8157 | 7.21% |