当前时间：2026-05-08 18:28:28 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-08 | 3.74 | 3.84 | 0.08 | 2.13% | 3.68 | 3.92 | 594139 | 22705 | 2.83% |
| 2026-05-07 | 3.73 | 3.76 | 0.04 | 1.08% | 3.72 | 3.80 | 394673 | 14859 | 1.88% |
| 2026-05-06 | 3.64 | 3.72 | 0.08 | 2.20% | 3.61 | 3.77 | 464584 | 17200 | 2.22% |
| 2026-04-30 | 3.60 | 3.64 | 0.02 | 0.55% | 3.59 | 3.72 | 365244 | 13333 | 1.74% |
| 2026-04-29 | 3.55 | 3.62 | 0.04 | 1.12% | 3.51 | 3.64 | 379294 | 13637 | 1.81% |
| 2026-04-28 | 3.55 | 3.58 | 0.04 | 1.13% | 3.54 | 3.62 | 515366 | 18453 | 2.46% |
| 2026-04-27 | 3.35 | 3.54 | 0.14 | 4.12% | 3.30 | 3.58 | 582804 | 20187 | 2.78% |
| 2026-04-24 | 3.34 | 3.40 | 0.03 | 0.89% | 3.33 | 3.43 | 363110 | 12293 | 1.73% |
| 2026-04-23 | 3.32 | 3.37 | 0.04 | 1.20% | 3.31 | 3.42 | 372408 | 12536 | 1.78% |
| 2026-04-22 | 3.30 | 3.33 | 0.03 | 0.91% | 3.27 | 3.33 | 240606 | 7951 | 1.15% |
| 2026-04-21 | 3.33 | 3.30 | -0.04 | -1.20% | 3.28 | 3.37 | 224108 | 7418 | 1.07% |
| 2026-04-20 | 3.37 | 3.34 | -0.04 | -1.18% | 3.32 | 3.37 | 206798 | 6912 | 0.99% |
| 2026-04-17 | 3.43 | 3.38 | -0.06 | -1.74% | 3.31 | 3.43 | 431941 | 14528 | 2.06% |
| 2026-04-16 | 3.49 | 3.44 | -0.05 | -1.43% | 3.42 | 3.49 | 259919 | 8937 | 1.24% |
| 2026-04-15 | 3.46 | 3.49 | 0.06 | 1.75% | 3.40 | 3.54 | 393651 | 13682 | 1.88% |
| 2026-04-14 | 3.47 | 3.43 | 0.00 | 0.00% | 3.36 | 3.47 | 258014 | 8773 | 1.23% |
| 2026-04-13 | 3.45 | 3.43 | -0.04 | -1.15% | 3.41 | 3.48 | 232949 | 8005 | 1.11% |
| 2026-04-10 | 3.48 | 3.47 | 0.01 | 0.29% | 3.43 | 3.55 | 230625 | 8058 | 1.10% |
| 2026-04-09 | 3.56 | 3.46 | -0.12 | -3.35% | 3.46 | 3.61 | 326069 | 11468 | 1.56% |
| 2026-04-08 | 3.56 | 3.58 | 0.05 | 1.42% | 3.52 | 3.62 | 314717 | 11204 | 1.50% |
| 2026-04-07 | 3.48 | 3.53 | 0.05 | 1.44% | 3.40 | 3.57 | 291367 | 10215 | 1.39% |
| 2026-04-03 | 3.60 | 3.48 | -0.15 | -4.13% | 3.48 | 3.61 | 366624 | 12956 | 1.75% |
| 2026-04-02 | 3.58 | 3.63 | 0.03 | 0.83% | 3.57 | 3.68 | 386795 | 14010 | 1.84% |
| 2026-04-01 | 3.55 | 3.60 | 0.08 | 2.27% | 3.46 | 3.60 | 349843 | 12449 | 1.67% |
| 2026-03-31 | 3.53 | 3.52 | -0.01 | -0.28% | 3.52 | 3.62 | 304334 | 10823 | 1.45% |
| 2026-03-30 | 3.45 | 3.53 | 0.06 | 1.73% | 3.43 | 3.54 | 366584 | 12825 | 1.75% |
| 2026-03-27 | 3.25 | 3.47 | 0.19 | 5.79% | 3.23 | 3.53 | 571823 | 19568 | 2.73% |
| 2026-03-26 | 3.31 | 3.28 | -0.04 | -1.20% | 3.27 | 3.38 | 205052 | 6797 | 0.98% |
| 2026-03-25 | 3.31 | 3.32 | 0.04 | 1.22% | 3.27 | 3.33 | 254730 | 8419 | 1.21% |
| 2026-03-24 | 3.20 | 3.28 | 0.12 | 3.80% | 3.15 | 3.28 | 419021 | 13440 | 2.00% |
| 2026-03-23 | 3.26 | 3.16 | -0.21 | -6.23% | 3.14 | 3.32 | 550369 | 17742 | 2.62% |
| 2026-03-20 | 3.51 | 3.37 | -0.14 | -3.99% | 3.37 | 3.54 | 351081 | 12034 | 1.67% |
| 2026-03-19 | 3.50 | 3.51 | -0.02 | -0.57% | 3.49 | 3.59 | 284677 | 10039 | 1.36% |
| 2026-03-18 | 3.55 | 3.53 | -0.04 | -1.12% | 3.48 | 3.57 | 290601 | 10211 | 1.39% |
| 2026-03-17 | 3.60 | 3.57 | -0.02 | -0.56% | 3.55 | 3.64 | 285759 | 10266 | 1.36% |
| 2026-03-16 | 3.58 | 3.59 | 0.02 | 0.56% | 3.55 | 3.61 | 264997 | 9490 | 1.26% |
| 2026-03-13 | 3.57 | 3.57 | 0.01 | 0.28% | 3.55 | 3.61 | 249722 | 8943 | 1.19% |
| 2026-03-12 | 3.57 | 3.56 | -0.01 | -0.28% | 3.55 | 3.61 | 199737 | 7139 | 0.95% |
| 2026-03-11 | 3.61 | 3.57 | -0.05 | -1.38% | 3.57 | 3.61 | 211989 | 7591 | 1.01% |
| 2026-03-10 | 3.63 | 3.62 | 0.00 | 0.00% | 3.59 | 3.65 | 213667 | 7739 | 1.02% |
| 2026-03-09 | 3.62 | 3.62 | -0.03 | -0.82% | 3.56 | 3.63 | 234431 | 8436 | 1.12% |
| 2026-03-06 | 3.55 | 3.65 | 0.08 | 2.24% | 3.53 | 3.66 | 287071 | 10396 | 1.37% |
| 2026-03-05 | 3.61 | 3.57 | 0.01 | 0.28% | 3.55 | 3.61 | 222166 | 7936 | 1.06% |
| 2026-03-04 | 3.54 | 3.56 | -0.02 | -0.56% | 3.51 | 3.61 | 238378 | 8486 | 1.14% |
| 2026-03-03 | 3.74 | 3.58 | -0.17 | -4.53% | 3.57 | 3.76 | 438078 | 15982 | 2.09% |
| 2026-03-02 | 3.85 | 3.75 | -0.14 | -3.60% | 3.73 | 3.86 | 484606 | 18304 | 2.31% |
| 2026-02-27 | 3.86 | 3.89 | 0.02 | 0.52% | 3.78 | 3.90 | 481044 | 18465 | 2.29% |
| 2026-02-26 | 3.92 | 3.87 | -0.02 | -0.51% | 3.86 | 3.92 | 222222 | 8619 | 1.06% |
| 2026-02-25 | 3.87 | 3.89 | 0.04 | 1.04% | 3.85 | 3.93 | 341959 | 13330 | 1.63% |
| 2026-02-24 | 3.90 | 3.85 | -0.02 | -0.52% | 3.83 | 3.90 | 425577 | 16415 | 2.03% |
| 2026-02-13 | 3.91 | 3.87 | -0.05 | -1.28% | 3.86 | 3.93 | 237302 | 9239 | 1.13% |
| 2026-02-12 | 3.93 | 3.92 | -0.02 | -0.51% | 3.87 | 3.95 | 248274 | 9708 | 1.18% |
| 2026-02-11 | 3.95 | 3.94 | -0.02 | -0.51% | 3.93 | 3.96 | 206384 | 8143 | 0.98% |
| 2026-02-10 | 3.99 | 3.96 | -0.02 | -0.50% | 3.95 | 4.01 | 252878 | 10070 | 1.21% |
| 2026-02-09 | 3.96 | 3.98 | 0.04 | 1.02% | 3.94 | 4.03 | 347482 | 13803 | 1.66% |
| 2026-02-06 | 3.94 | 3.94 | -0.01 | -0.25% | 3.91 | 4.05 | 430921 | 17164 | 2.06% |
| 2026-02-05 | 4.03 | 3.95 | -0.10 | -2.47% | 3.95 | 4.04 | 404360 | 16111 | 1.93% |
| 2026-02-04 | 4.07 | 4.05 | -0.02 | -0.49% | 4.01 | 4.07 | 423581 | 17110 | 2.02% |
| 2026-02-03 | 4.20 | 4.07 | -0.05 | -1.21% | 4.03 | 4.23 | 649710 | 26511 | 3.10% |
| 2026-02-02 | 4.18 | 4.12 | -0.19 | -4.41% | 4.11 | 4.42 | 1157302 | 49062 | 5.52% |
| 2026-01-30 | 4.52 | 4.31 | 0.14 | 3.36% | 4.22 | 4.52 | 1951837 | 85162 | 9.31% |
| 2026-01-29 | 4.16 | 4.17 | 0.38 | 10.03% | 4.16 | 4.17 | 485399 | 20235 | 2.31% |
| 2026-01-28 | 3.81 | 3.79 | -0.01 | -0.26% | 3.78 | 3.83 | 222912 | 8472 | 1.06% |