当前时间：2026-05-08 09:25:13 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 3.79 | 3.74 | -0.05 | -1.32% | 3.73 | 3.83 | 124179 | 4697 | 1.22% |
| 2026-05-06 | 3.88 | 3.79 | -0.07 | -1.81% | 3.77 | 3.88 | 144438 | 5504 | 1.42% |
| 2026-04-30 | 3.89 | 3.86 | -0.03 | -0.77% | 3.85 | 3.93 | 115964 | 4504 | 1.14% |
| 2026-04-29 | 3.81 | 3.89 | 0.06 | 1.57% | 3.78 | 3.95 | 169334 | 6577 | 1.66% |
| 2026-04-28 | 3.85 | 3.83 | 0.00 | 0.00% | 3.73 | 3.86 | 174928 | 6606 | 1.72% |
| 2026-04-27 | 3.80 | 3.83 | 0.03 | 0.79% | 3.74 | 3.84 | 147345 | 5580 | 1.45% |
| 2026-04-24 | 3.75 | 3.80 | 0.03 | 0.80% | 3.71 | 3.80 | 139855 | 5256 | 1.37% |
| 2026-04-23 | 3.80 | 3.77 | -0.04 | -1.05% | 3.73 | 3.82 | 153777 | 5788 | 1.51% |
| 2026-04-22 | 3.82 | 3.81 | -0.02 | -0.52% | 3.76 | 3.86 | 138466 | 5258 | 1.36% |
| 2026-04-21 | 3.81 | 3.83 | 0.00 | 0.00% | 3.77 | 3.85 | 133584 | 5077 | 1.31% |
| 2026-04-20 | 3.77 | 3.83 | 0.01 | 0.26% | 3.68 | 3.84 | 182866 | 6911 | 1.79% |
| 2026-04-17 | 3.94 | 3.82 | -0.15 | -3.78% | 3.75 | 3.97 | 295715 | 11248 | 2.90% |
| 2026-04-16 | 3.90 | 3.97 | 0.08 | 2.06% | 3.89 | 3.99 | 192816 | 7614 | 1.89% |
| 2026-04-15 | 3.87 | 3.89 | 0.01 | 0.26% | 3.83 | 3.94 | 152423 | 5917 | 1.50% |
| 2026-04-14 | 3.99 | 3.88 | -0.09 | -2.27% | 3.81 | 4.00 | 224043 | 8671 | 2.20% |
| 2026-04-13 | 3.97 | 3.97 | -0.02 | -0.50% | 3.90 | 4.00 | 147015 | 5814 | 1.44% |
| 2026-04-10 | 4.07 | 3.99 | -0.03 | -0.75% | 3.98 | 4.11 | 160648 | 6488 | 1.58% |
| 2026-04-09 | 4.08 | 4.02 | -0.08 | -1.95% | 4.02 | 4.15 | 185107 | 7516 | 1.82% |
| 2026-04-08 | 3.93 | 4.10 | 0.21 | 5.40% | 3.93 | 4.14 | 260805 | 10641 | 2.56% |
| 2026-04-07 | 3.86 | 3.89 | 0.02 | 0.52% | 3.79 | 3.93 | 187015 | 7209 | 1.84% |
| 2026-04-03 | 4.04 | 3.87 | -0.15 | -3.73% | 3.86 | 4.05 | 211427 | 8286 | 2.08% |
| 2026-04-02 | 4.02 | 4.02 | -0.02 | -0.50% | 4.00 | 4.10 | 221713 | 8993 | 2.18% |
| 2026-04-01 | 4.07 | 4.04 | 0.02 | 0.50% | 3.95 | 4.10 | 215294 | 8668 | 2.11% |
| 2026-03-31 | 4.00 | 4.02 | 0.02 | 0.50% | 3.99 | 4.23 | 268368 | 10962 | 2.63% |
| 2026-03-30 | 3.93 | 4.00 | 0.03 | 0.76% | 3.93 | 4.07 | 176876 | 7082 | 1.74% |
| 2026-03-27 | 3.88 | 3.97 | 0.03 | 0.76% | 3.87 | 3.98 | 148394 | 5846 | 1.46% |
| 2026-03-26 | 3.89 | 3.94 | 0.04 | 1.03% | 3.87 | 3.99 | 203848 | 8023 | 2.00% |
| 2026-03-25 | 3.70 | 3.90 | 0.22 | 5.98% | 3.68 | 3.90 | 180183 | 6885 | 1.77% |
| 2026-03-24 | 3.60 | 3.68 | 0.16 | 4.55% | 3.53 | 3.68 | 174138 | 6294 | 1.71% |
| 2026-03-23 | 3.71 | 3.52 | -0.26 | -6.88% | 3.48 | 3.80 | 299839 | 10780 | 2.94% |
| 2026-03-20 | 3.85 | 3.78 | -0.04 | -1.05% | 3.74 | 3.89 | 183779 | 7003 | 1.80% |
| 2026-03-19 | 3.85 | 3.82 | -0.06 | -1.55% | 3.80 | 3.90 | 123335 | 4750 | 1.21% |
| 2026-03-18 | 3.90 | 3.88 | 0.02 | 0.52% | 3.82 | 3.90 | 107989 | 4155 | 1.06% |
| 2026-03-17 | 3.85 | 3.86 | 0.01 | 0.26% | 3.84 | 3.95 | 142640 | 5562 | 1.40% |
| 2026-03-16 | 3.85 | 3.85 | -0.02 | -0.52% | 3.83 | 3.92 | 131632 | 5090 | 1.29% |
| 2026-03-13 | 3.89 | 3.87 | -0.01 | -0.26% | 3.85 | 3.93 | 115833 | 4513 | 1.14% |
| 2026-03-12 | 3.84 | 3.88 | 0.04 | 1.04% | 3.83 | 3.91 | 127288 | 4923 | 1.25% |
| 2026-03-11 | 3.91 | 3.84 | -0.05 | -1.29% | 3.83 | 3.92 | 125458 | 4844 | 1.23% |
| 2026-03-10 | 3.85 | 3.89 | 0.08 | 2.10% | 3.81 | 3.95 | 164102 | 6376 | 1.61% |
| 2026-03-09 | 3.86 | 3.81 | -0.08 | -2.06% | 3.78 | 3.89 | 156315 | 5976 | 1.53% |
| 2026-03-06 | 3.79 | 3.89 | 0.10 | 2.64% | 3.79 | 3.93 | 191129 | 7425 | 1.88% |
| 2026-03-05 | 3.75 | 3.79 | 0.08 | 2.16% | 3.75 | 3.86 | 177133 | 6752 | 1.74% |
| 2026-03-04 | 3.69 | 3.71 | 0.00 | 0.00% | 3.66 | 3.80 | 165461 | 6130 | 1.62% |
| 2026-03-03 | 3.80 | 3.71 | -0.02 | -0.54% | 3.69 | 3.82 | 228186 | 8538 | 2.24% |
| 2026-03-02 | 3.83 | 3.73 | -0.15 | -3.87% | 3.71 | 3.85 | 211613 | 7971 | 2.08% |
| 2026-02-27 | 3.85 | 3.88 | 0.06 | 1.57% | 3.83 | 3.90 | 130852 | 5066 | 1.28% |
| 2026-02-26 | 3.86 | 3.82 | -0.04 | -1.04% | 3.81 | 3.88 | 119689 | 4592 | 1.17% |
| 2026-02-25 | 3.82 | 3.86 | 0.05 | 1.31% | 3.80 | 3.87 | 187594 | 7225 | 1.84% |
| 2026-02-24 | 3.93 | 3.81 | -0.08 | -2.06% | 3.77 | 3.95 | 216850 | 8291 | 2.13% |
| 2026-02-13 | 3.91 | 3.89 | 0.01 | 0.26% | 3.86 | 3.95 | 157718 | 6158 | 1.55% |
| 2026-02-12 | 3.96 | 3.88 | -0.08 | -2.02% | 3.87 | 4.00 | 228554 | 8969 | 2.24% |
| 2026-02-11 | 3.96 | 3.96 | 0.00 | 0.00% | 3.87 | 3.99 | 220312 | 8689 | 2.16% |
| 2026-02-10 | 3.98 | 3.96 | 0.01 | 0.25% | 3.87 | 3.98 | 251294 | 9889 | 2.47% |
| 2026-02-09 | 3.96 | 3.95 | -0.03 | -0.75% | 3.90 | 4.02 | 317172 | 12496 | 3.11% |
| 2026-02-06 | 3.92 | 3.98 | 0.03 | 0.76% | 3.88 | 4.00 | 353567 | 13962 | 3.47% |
| 2026-02-05 | 3.84 | 3.95 | 0.10 | 2.60% | 3.80 | 4.00 | 443149 | 17468 | 4.35% |
| 2026-02-04 | 3.81 | 3.85 | 0.04 | 1.05% | 3.76 | 3.90 | 374157 | 14386 | 3.67% |
| 2026-02-03 | 3.68 | 3.81 | 0.13 | 3.53% | 3.68 | 3.95 | 603924 | 23057 | 5.93% |
| 2026-02-02 | 3.66 | 3.68 | 0.09 | 2.51% | 3.62 | 3.81 | 640145 | 23908 | 6.28% |
| 2026-01-30 | 3.56 | 3.59 | 0.04 | 1.13% | 3.55 | 3.62 | 282948 | 10157 | 2.78% |
| 2026-01-29 | 3.47 | 3.55 | 0.07 | 2.01% | 3.43 | 3.56 | 232250 | 8179 | 2.28% |
| 2026-01-28 | 3.46 | 3.48 | -0.01 | -0.29% | 3.46 | 3.52 | 145380 | 5075 | 1.43% |