当前时间：2026-05-25 20:49:28 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.83 | 3.74 | -0.14 | -3.61% | 3.65 | 3.86 | 317140 | 11812 | 4.25% |
| 2026-05-22 | 3.92 | 3.88 | -0.08 | -2.02% | 3.72 | 4.03 | 295422 | 11409 | 3.96% |
| 2026-05-21 | 4.20 | 3.96 | -0.07 | -1.74% | 3.88 | 4.28 | 557106 | 22740 | 7.47% |
| 2026-05-19 | 4.02 | 4.03 | 0.02 | 0.50% | 3.86 | 4.05 | 174032 | 6881 | 2.33% |
| 2026-05-18 | 4.19 | 4.01 | -0.16 | -3.84% | 3.97 | 4.21 | 273415 | 11227 | 3.67% |
| 2026-05-15 | 3.95 | 4.17 | 0.20 | 5.04% | 3.95 | 4.17 | 313891 | 12946 | 4.21% |
| 2026-05-14 | 3.91 | 3.97 | 0.05 | 1.28% | 3.91 | 4.03 | 139650 | 5539 | 1.87% |
| 2026-05-13 | 3.97 | 3.92 | -0.01 | -0.25% | 3.88 | 3.99 | 107858 | 4243 | 1.45% |
| 2026-05-12 | 3.86 | 3.93 | 0.09 | 2.34% | 3.80 | 3.98 | 163672 | 6402 | 2.20% |
| 2026-05-11 | 3.88 | 3.84 | -0.04 | -1.03% | 3.79 | 3.92 | 150605 | 5785 | 2.02% |
| 2026-05-08 | 3.75 | 3.88 | 0.07 | 1.84% | 3.74 | 3.90 | 116560 | 4490 | 1.56% |
| 2026-05-07 | 3.67 | 3.81 | 0.12 | 3.25% | 3.65 | 3.85 | 146067 | 5504 | 1.96% |
| 2026-05-06 | 3.73 | 3.69 | -0.09 | -2.38% | 3.59 | 3.74 | 176078 | 6432 | 2.36% |
| 2026-04-30 | 3.65 | 3.78 | 0.10 | 2.72% | 3.63 | 3.84 | 183420 | 6852 | 2.46% |
| 2026-04-29 | 3.53 | 3.68 | 0.04 | 1.10% | 3.46 | 3.69 | 216392 | 7679 | 2.90% |
| 2026-04-28 | 3.69 | 3.64 | -0.06 | -1.62% | 3.64 | 3.74 | 69852 | 2567 | 0.94% |
| 2026-04-27 | 3.69 | 3.70 | -0.13 | -3.39% | 3.64 | 3.76 | 156379 | 5765 | 2.10% |
| 2026-04-24 | 3.83 | 3.83 | -0.03 | -0.78% | 3.75 | 3.89 | 96456 | 3686 | 1.29% |
| 2026-04-23 | 3.88 | 3.86 | -0.01 | -0.26% | 3.81 | 3.93 | 93503 | 3606 | 1.25% |
| 2026-04-22 | 3.91 | 3.87 | -0.07 | -1.78% | 3.85 | 3.97 | 133403 | 5185 | 1.79% |
| 2026-04-21 | 4.00 | 3.94 | -0.09 | -2.23% | 3.90 | 4.03 | 140711 | 5532 | 1.89% |
| 2026-04-20 | 3.90 | 4.03 | 0.06 | 1.51% | 3.86 | 4.04 | 202028 | 7933 | 2.71% |
| 2026-04-17 | 4.04 | 3.97 | -0.07 | -1.73% | 3.92 | 4.07 | 221793 | 8813 | 2.98% |
| 2026-04-16 | 4.09 | 4.04 | -0.07 | -1.70% | 4.00 | 4.13 | 134995 | 5474 | 1.81% |
| 2026-04-15 | 4.23 | 4.11 | -0.06 | -1.44% | 4.03 | 4.24 | 191937 | 7900 | 2.57% |
| 2026-04-14 | 3.95 | 4.17 | 0.20 | 5.04% | 3.93 | 4.17 | 202448 | 8231 | 2.72% |
| 2026-04-13 | 4.11 | 3.97 | -0.12 | -2.93% | 3.90 | 4.17 | 172881 | 6959 | 2.32% |
| 2026-04-10 | 4.11 | 4.09 | -0.03 | -0.73% | 4.08 | 4.18 | 102024 | 4207 | 1.37% |
| 2026-04-09 | 3.99 | 4.12 | 0.09 | 2.23% | 3.97 | 4.17 | 162733 | 6641 | 2.18% |
| 2026-04-08 | 4.02 | 4.03 | 0.09 | 2.28% | 3.96 | 4.08 | 145756 | 5843 | 1.96% |
| 2026-04-07 | 3.84 | 3.94 | 0.08 | 2.07% | 3.76 | 3.96 | 121212 | 4707 | 1.63% |
| 2026-04-03 | 3.96 | 3.86 | -0.10 | -2.53% | 3.78 | 4.00 | 158313 | 6134 | 2.12% |
| 2026-04-02 | 4.12 | 3.96 | -0.16 | -3.88% | 3.91 | 4.15 | 202944 | 8082 | 2.72% |
| 2026-04-01 | 4.10 | 4.12 | -0.02 | -0.48% | 3.94 | 4.19 | 233652 | 9461 | 3.13% |
| 2026-03-31 | 4.35 | 4.14 | -0.22 | -5.05% | 4.14 | 4.40 | 265850 | 11212 | 3.57% |
| 2026-03-30 | 4.24 | 4.36 | 0.08 | 1.87% | 4.20 | 4.39 | 199422 | 8588 | 2.68% |
| 2026-03-27 | 4.30 | 4.28 | -0.04 | -0.93% | 4.12 | 4.38 | 289382 | 12251 | 3.88% |
| 2026-03-26 | 4.15 | 4.32 | 0.19 | 4.60% | 4.13 | 4.34 | 375272 | 16131 | 5.03% |
| 2026-03-25 | 3.99 | 4.13 | 0.20 | 5.09% | 3.94 | 4.13 | 319973 | 12890 | 4.29% |
| 2026-03-24 | 3.76 | 3.93 | 0.19 | 5.08% | 3.75 | 3.93 | 301348 | 11704 | 4.04% |
| 2026-03-23 | 3.85 | 3.74 | -0.20 | -5.08% | 3.74 | 3.90 | 263991 | 10049 | 3.54% |
| 2026-03-20 | 3.88 | 3.94 | -0.04 | -1.01% | 3.86 | 4.02 | 260036 | 10288 | 3.49% |
| 2026-03-19 | 3.94 | 3.98 | 0.07 | 1.79% | 3.87 | 4.06 | 325768 | 12924 | 4.37% |
| 2026-03-18 | 3.69 | 3.91 | 0.19 | 5.11% | 3.61 | 3.91 | 327195 | 12407 | 4.39% |
| 2026-03-17 | 3.72 | 3.72 | -0.02 | -0.53% | 3.70 | 3.79 | 189350 | 7091 | 2.54% |
| 2026-03-16 | 3.75 | 3.74 | -0.02 | -0.53% | 3.68 | 3.83 | 211649 | 7948 | 2.84% |
| 2026-03-13 | 3.71 | 3.76 | 0.09 | 2.45% | 3.68 | 3.84 | 276296 | 10421 | 3.71% |
| 2026-03-12 | 3.67 | 3.67 | 0.04 | 1.10% | 3.58 | 3.76 | 342024 | 12529 | 4.59% |
| 2026-03-11 | 3.48 | 3.63 | 0.17 | 4.91% | 3.44 | 3.63 | 314906 | 11204 | 4.22% |
| 2026-03-10 | 3.37 | 3.46 | 0.13 | 3.90% | 3.37 | 3.50 | 321888 | 11153 | 4.32% |
| 2026-03-09 | 3.37 | 3.33 | -0.11 | -3.20% | 3.30 | 3.40 | 247937 | 8283 | 3.33% |
| 2026-03-06 | 3.37 | 3.44 | 0.01 | 0.29% | 3.33 | 3.45 | 247815 | 8403 | 3.32% |
| 2026-03-05 | 3.39 | 3.43 | 0.07 | 2.08% | 3.37 | 3.53 | 376504 | 13102 | 5.05% |
| 2026-03-04 | 3.33 | 3.36 | 0.01 | 0.30% | 3.30 | 3.42 | 204623 | 6883 | 2.75% |
| 2026-03-03 | 3.40 | 3.35 | -0.04 | -1.18% | 3.27 | 3.42 | 313061 | 10448 | 4.20% |
| 2026-03-02 | 3.51 | 3.39 | -0.18 | -5.04% | 3.39 | 3.53 | 280828 | 9589 | 3.77% |
| 2026-02-27 | 3.67 | 3.57 | -0.05 | -1.38% | 3.54 | 3.75 | 388179 | 14112 | 5.21% |
| 2026-02-26 | 3.72 | 3.62 | -0.11 | -2.95% | 3.56 | 3.73 | 334764 | 12173 | 4.49% |
| 2026-02-25 | 3.70 | 3.73 | 0.01 | 0.27% | 3.68 | 3.76 | 180011 | 6685 | 2.41% |
| 2026-02-24 | 3.62 | 3.72 | 0.06 | 1.64% | 3.60 | 3.78 | 218598 | 8056 | 2.93% |