当前时间：2026-05-29 23:18:37 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-29 | 3.23 | 3.14 | -0.09 | -2.79% | 3.12 | 3.34 | 412551 | 13285 | 4.10% |
| 2026-05-28 | 2.91 | 3.23 | 0.29 | 9.86% | 2.89 | 3.23 | 214633 | 6800 | 2.13% |
| 2026-05-27 | 3.03 | 2.94 | -0.07 | -2.33% | 2.92 | 3.03 | 122071 | 3597 | 1.21% |
| 2026-05-26 | 3.09 | 3.01 | -0.09 | -2.90% | 2.95 | 3.09 | 168979 | 5086 | 1.68% |
| 2026-05-25 | 3.11 | 3.10 | 0.00 | 0.00% | 3.08 | 3.16 | 112922 | 3511 | 1.12% |
| 2026-05-22 | 3.16 | 3.10 | -0.03 | -0.96% | 3.05 | 3.17 | 138361 | 4268 | 1.37% |
| 2026-05-21 | 3.22 | 3.13 | -0.06 | -1.88% | 3.11 | 3.30 | 220118 | 7054 | 2.19% |
| 2026-05-20 | 3.32 | 3.19 | -0.13 | -3.92% | 3.18 | 3.32 | 209519 | 6740 | 2.08% |
| 2026-05-19 | 3.34 | 3.32 | -0.01 | -0.30% | 3.27 | 3.37 | 133678 | 4423 | 1.33% |
| 2026-05-18 | 3.30 | 3.33 | 0.03 | 0.91% | 3.20 | 3.34 | 239798 | 7828 | 2.38% |
| 2026-05-15 | 3.35 | 3.30 | -0.05 | -1.49% | 3.26 | 3.37 | 209046 | 6920 | 2.08% |
| 2026-05-14 | 3.46 | 3.35 | -0.12 | -3.46% | 3.34 | 3.49 | 225343 | 7651 | 2.24% |
| 2026-05-13 | 3.33 | 3.47 | 0.13 | 3.89% | 3.33 | 3.51 | 458400 | 15781 | 4.55% |
| 2026-05-12 | 3.24 | 3.34 | 0.09 | 2.77% | 3.20 | 3.45 | 362412 | 11993 | 3.60% |
| 2026-05-11 | 3.30 | 3.25 | -0.04 | -1.22% | 3.22 | 3.32 | 200400 | 6535 | 1.99% |
| 2026-05-08 | 3.27 | 3.29 | 0.02 | 0.61% | 3.26 | 3.30 | 110904 | 3639 | 1.10% |
| 2026-05-07 | 3.30 | 3.27 | 0.00 | 0.00% | 3.26 | 3.33 | 151558 | 4980 | 1.51% |
| 2026-05-06 | 3.30 | 3.27 | -0.01 | -0.30% | 3.23 | 3.31 | 134909 | 4404 | 1.34% |
| 2026-04-30 | 3.31 | 3.28 | 0.00 | 0.00% | 3.25 | 3.32 | 116870 | 3832 | 1.16% |
| 2026-04-29 | 3.19 | 3.28 | 0.09 | 2.82% | 3.18 | 3.31 | 170174 | 5566 | 1.69% |
| 2026-04-28 | 3.29 | 3.19 | -0.13 | -3.92% | 3.13 | 3.30 | 226038 | 7200 | 2.25% |
| 2026-04-27 | 3.24 | 3.32 | 0.09 | 2.79% | 3.17 | 3.32 | 157520 | 5115 | 1.56% |
| 2026-04-24 | 3.17 | 3.23 | 0.04 | 1.25% | 3.16 | 3.25 | 121727 | 3903 | 1.21% |
| 2026-04-23 | 3.19 | 3.19 | 0.00 | 0.00% | 3.15 | 3.22 | 117930 | 3747 | 1.17% |
| 2026-04-22 | 3.23 | 3.19 | -0.04 | -1.24% | 3.18 | 3.23 | 79540 | 2545 | 0.79% |
| 2026-04-21 | 3.25 | 3.23 | -0.02 | -0.62% | 3.20 | 3.26 | 101498 | 3278 | 1.01% |
| 2026-04-20 | 3.25 | 3.25 | 0.01 | 0.31% | 3.21 | 3.26 | 72465 | 2347 | 0.72% |
| 2026-04-17 | 3.31 | 3.24 | -0.07 | -2.11% | 3.23 | 3.32 | 108527 | 3538 | 1.08% |
| 2026-04-16 | 3.27 | 3.31 | 0.05 | 1.53% | 3.23 | 3.32 | 79757 | 2621 | 0.79% |
| 2026-04-15 | 3.32 | 3.26 | -0.06 | -1.81% | 3.25 | 3.33 | 85146 | 2790 | 0.85% |
| 2026-04-14 | 3.35 | 3.32 | -0.01 | -0.30% | 3.28 | 3.36 | 86596 | 2870 | 0.86% |
| 2026-04-13 | 3.31 | 3.33 | 0.00 | 0.00% | 3.29 | 3.36 | 85543 | 2852 | 0.85% |
| 2026-04-10 | 3.31 | 3.33 | 0.03 | 0.91% | 3.31 | 3.37 | 101965 | 3413 | 1.01% |
| 2026-04-09 | 3.36 | 3.30 | -0.07 | -2.08% | 3.30 | 3.38 | 82792 | 2757 | 0.82% |
| 2026-04-08 | 3.34 | 3.37 | 0.09 | 2.74% | 3.29 | 3.37 | 118427 | 3953 | 1.18% |
| 2026-04-07 | 3.21 | 3.28 | 0.09 | 2.82% | 3.17 | 3.30 | 134093 | 4364 | 1.33% |
| 2026-04-03 | 3.34 | 3.19 | -0.11 | -3.33% | 3.17 | 3.35 | 157166 | 5040 | 1.56% |
| 2026-04-02 | 3.35 | 3.30 | -0.05 | -1.49% | 3.26 | 3.38 | 133682 | 4415 | 1.33% |
| 2026-04-01 | 3.43 | 3.35 | -0.04 | -1.18% | 3.33 | 3.47 | 166445 | 5608 | 1.65% |
| 2026-03-31 | 3.44 | 3.39 | -0.05 | -1.45% | 3.37 | 3.48 | 104146 | 3575 | 1.03% |
| 2026-03-30 | 3.42 | 3.44 | 0.01 | 0.29% | 3.36 | 3.46 | 137566 | 4700 | 1.37% |
| 2026-03-27 | 3.32 | 3.43 | 0.06 | 1.78% | 3.32 | 3.44 | 163281 | 5563 | 1.62% |
| 2026-03-26 | 3.47 | 3.37 | -0.05 | -1.46% | 3.35 | 3.50 | 213943 | 7305 | 2.13% |
| 2026-03-25 | 3.36 | 3.42 | 0.08 | 2.40% | 3.31 | 3.45 | 207333 | 7064 | 2.06% |
| 2026-03-24 | 3.23 | 3.34 | 0.19 | 6.03% | 3.18 | 3.35 | 206899 | 6773 | 2.06% |
| 2026-03-23 | 3.29 | 3.15 | -0.21 | -6.25% | 3.13 | 3.32 | 181241 | 5866 | 1.80% |
| 2026-03-20 | 3.44 | 3.36 | -0.08 | -2.33% | 3.34 | 3.48 | 162505 | 5494 | 1.61% |
| 2026-03-19 | 3.47 | 3.44 | -0.06 | -1.71% | 3.43 | 3.52 | 151446 | 5249 | 1.50% |
| 2026-03-18 | 3.49 | 3.50 | 0.04 | 1.16% | 3.43 | 3.50 | 121556 | 4211 | 1.21% |
| 2026-03-17 | 3.48 | 3.46 | -0.04 | -1.14% | 3.46 | 3.54 | 154809 | 5415 | 1.54% |
| 2026-03-16 | 3.46 | 3.50 | 0.05 | 1.45% | 3.43 | 3.52 | 146586 | 5085 | 1.46% |
| 2026-03-13 | 3.45 | 3.45 | 0.00 | 0.00% | 3.43 | 3.54 | 163703 | 5713 | 1.63% |
| 2026-03-12 | 3.50 | 3.45 | -0.04 | -1.15% | 3.44 | 3.52 | 144518 | 5018 | 1.44% |
| 2026-03-11 | 3.52 | 3.49 | -0.04 | -1.13% | 3.48 | 3.53 | 129494 | 4523 | 1.29% |
| 2026-03-10 | 3.52 | 3.53 | 0.04 | 1.15% | 3.50 | 3.56 | 132878 | 4691 | 1.32% |
| 2026-03-09 | 3.51 | 3.49 | -0.06 | -1.69% | 3.47 | 3.55 | 112535 | 3939 | 1.12% |
| 2026-03-06 | 3.45 | 3.55 | 0.07 | 2.01% | 3.44 | 3.55 | 137568 | 4836 | 1.37% |
| 2026-03-05 | 3.42 | 3.48 | 0.11 | 3.26% | 3.42 | 3.50 | 159183 | 5516 | 1.58% |
| 2026-03-04 | 3.40 | 3.37 | -0.05 | -1.46% | 3.35 | 3.43 | 132591 | 4486 | 1.32% |
| 2026-03-03 | 3.50 | 3.42 | -0.06 | -1.72% | 3.41 | 3.53 | 166197 | 5751 | 1.65% |
| 2026-03-02 | 3.54 | 3.48 | -0.11 | -3.06% | 3.44 | 3.59 | 207964 | 7294 | 2.07% |
| 2026-02-27 | 3.59 | 3.59 | 0.00 | 0.00% | 3.55 | 3.60 | 140281 | 5010 | 1.39% |
| 2026-02-26 | 3.61 | 3.59 | 0.03 | 0.84% | 3.54 | 3.63 | 178438 | 6382 | 1.77% |
| 2026-02-25 | 3.57 | 3.56 | 0.00 | 0.00% | 3.55 | 3.61 | 113957 | 4079 | 1.13% |
| 2026-02-24 | 3.50 | 3.56 | 0.09 | 2.59% | 3.49 | 3.57 | 117423 | 4164 | 1.17% |