当前时间：2026-05-30 02:30:01 星期六休市中
| 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 | 3.30 | 3.31 | 0.04 | 1.22% | 3.26 | 3.45 | 227433 | 7681 | 2.05% |
| 2026-05-28 | 3.22 | 3.27 | 0.04 | 1.24% | 3.20 | 3.29 | 124704 | 4067 | 1.12% |
| 2026-05-27 | 3.34 | 3.23 | -0.12 | -3.58% | 3.20 | 3.35 | 200407 | 6515 | 1.81% |
| 2026-05-26 | 3.43 | 3.35 | -0.09 | -2.62% | 3.31 | 3.43 | 145015 | 4884 | 1.31% |
| 2026-05-25 | 3.41 | 3.44 | 0.03 | 0.88% | 3.40 | 3.46 | 98440 | 3380 | 0.89% |
| 2026-05-22 | 3.40 | 3.41 | 0.01 | 0.29% | 3.37 | 3.43 | 100016 | 3403 | 0.90% |
| 2026-05-21 | 3.54 | 3.40 | -0.12 | -3.41% | 3.38 | 3.55 | 204195 | 7089 | 1.84% |
| 2026-05-20 | 3.57 | 3.52 | -0.07 | -1.95% | 3.51 | 3.58 | 106318 | 3750 | 0.96% |
| 2026-05-19 | 3.54 | 3.59 | 0.06 | 1.70% | 3.54 | 3.61 | 132014 | 4706 | 1.19% |
| 2026-05-18 | 3.55 | 3.53 | -0.01 | -0.28% | 3.48 | 3.55 | 176307 | 6184 | 1.59% |
| 2026-05-15 | 3.58 | 3.54 | -0.04 | -1.12% | 3.53 | 3.59 | 168025 | 5975 | 1.51% |
| 2026-05-14 | 3.68 | 3.58 | -0.10 | -2.72% | 3.58 | 3.70 | 171461 | 6208 | 1.54% |
| 2026-05-13 | 3.69 | 3.68 | -0.01 | -0.27% | 3.64 | 3.71 | 172537 | 6327 | 1.55% |
| 2026-05-12 | 3.74 | 3.69 | -0.05 | -1.34% | 3.68 | 3.75 | 194761 | 7220 | 1.75% |
| 2026-05-11 | 3.78 | 3.74 | -0.03 | -0.80% | 3.71 | 3.80 | 239366 | 8962 | 2.16% |
| 2026-05-08 | 3.70 | 3.77 | 0.07 | 1.89% | 3.69 | 3.78 | 270463 | 10139 | 2.44% |
| 2026-05-07 | 3.73 | 3.70 | -0.04 | -1.07% | 3.67 | 3.74 | 214389 | 7937 | 1.93% |
| 2026-05-06 | 3.75 | 3.74 | 0.01 | 0.27% | 3.68 | 3.76 | 289039 | 10772 | 2.60% |
| 2026-04-30 | 3.66 | 3.73 | 0.09 | 2.47% | 3.63 | 3.75 | 348201 | 12919 | 3.14% |
| 2026-04-29 | 3.62 | 3.64 | 0.09 | 2.54% | 3.60 | 3.65 | 245657 | 8930 | 2.21% |
| 2026-04-28 | 3.55 | 3.55 | -0.03 | -0.84% | 3.52 | 3.58 | 124883 | 4434 | 1.13% |
| 2026-04-27 | 3.56 | 3.58 | 0.04 | 1.13% | 3.48 | 3.59 | 171314 | 6047 | 1.54% |
| 2026-04-24 | 3.52 | 3.54 | 0.01 | 0.28% | 3.48 | 3.55 | 130246 | 4580 | 1.17% |
| 2026-04-23 | 3.58 | 3.53 | -0.05 | -1.40% | 3.51 | 3.58 | 176106 | 6215 | 1.59% |
| 2026-04-22 | 3.60 | 3.58 | -0.03 | -0.83% | 3.56 | 3.61 | 131635 | 4705 | 1.19% |
| 2026-04-21 | 3.62 | 3.61 | -0.02 | -0.55% | 3.59 | 3.66 | 142328 | 5140 | 1.28% |
| 2026-04-20 | 3.64 | 3.63 | -0.02 | -0.55% | 3.58 | 3.65 | 147390 | 5325 | 1.33% |
| 2026-04-17 | 3.66 | 3.65 | 0.01 | 0.27% | 3.62 | 3.68 | 175198 | 6401 | 1.58% |
| 2026-04-16 | 3.63 | 3.64 | 0.01 | 0.28% | 3.61 | 3.65 | 151499 | 5501 | 1.37% |
| 2026-04-15 | 3.71 | 3.63 | -0.10 | -2.68% | 3.61 | 3.72 | 233346 | 8510 | 2.10% |
| 2026-04-14 | 3.67 | 3.73 | 0.08 | 2.19% | 3.66 | 3.74 | 284519 | 10520 | 2.56% |
| 2026-04-13 | 3.60 | 3.65 | 0.03 | 0.83% | 3.56 | 3.67 | 180508 | 6559 | 1.63% |
| 2026-04-10 | 3.62 | 3.62 | 0.01 | 0.28% | 3.62 | 3.67 | 183036 | 6668 | 1.65% |
| 2026-04-09 | 3.67 | 3.61 | -0.09 | -2.43% | 3.58 | 3.68 | 228550 | 8277 | 2.06% |
| 2026-04-08 | 3.64 | 3.70 | 0.10 | 2.78% | 3.63 | 3.70 | 235924 | 8671 | 2.13% |
| 2026-04-07 | 3.51 | 3.60 | 0.08 | 2.27% | 3.50 | 3.62 | 233654 | 8346 | 2.11% |
| 2026-04-03 | 3.66 | 3.52 | -0.13 | -3.56% | 3.51 | 3.67 | 230949 | 8213 | 2.08% |
| 2026-04-02 | 3.71 | 3.65 | -0.07 | -1.88% | 3.62 | 3.71 | 301790 | 11033 | 2.72% |
| 2026-04-01 | 3.81 | 3.72 | -0.07 | -1.85% | 3.68 | 3.84 | 454427 | 16954 | 4.09% |
| 2026-03-31 | 3.87 | 3.79 | -0.07 | -1.81% | 3.77 | 3.93 | 591111 | 22701 | 5.33% |
| 2026-03-30 | 3.79 | 3.86 | -0.02 | -0.52% | 3.79 | 4.12 | 751421 | 28998 | 6.77% |
| 2026-03-27 | 3.97 | 3.88 | -0.30 | -7.18% | 3.82 | 4.00 | 1216437 | 47342 | 10.96% |
| 2026-03-26 | 4.18 | 4.18 | 0.38 | 10.00% | 4.10 | 4.18 | 763785 | 31918 | 6.88% |
| 2026-03-25 | 3.68 | 3.80 | 0.13 | 3.54% | 3.64 | 3.80 | 234929 | 8797 | 2.12% |
| 2026-03-24 | 3.57 | 3.67 | 0.17 | 4.86% | 3.50 | 3.67 | 245948 | 8825 | 2.22% |
| 2026-03-23 | 3.67 | 3.50 | -0.24 | -6.42% | 3.45 | 3.68 | 312882 | 11152 | 2.82% |
| 2026-03-20 | 3.90 | 3.74 | -0.13 | -3.36% | 3.73 | 3.90 | 249910 | 9478 | 2.25% |
| 2026-03-19 | 3.96 | 3.87 | -0.11 | -2.76% | 3.85 | 3.98 | 210396 | 8219 | 1.90% |
| 2026-03-18 | 4.04 | 3.98 | -0.05 | -1.24% | 3.93 | 4.05 | 242103 | 9612 | 2.18% |
| 2026-03-17 | 4.04 | 4.03 | 0.01 | 0.25% | 4.02 | 4.12 | 369966 | 15076 | 3.33% |
| 2026-03-16 | 4.00 | 4.02 | 0.01 | 0.25% | 3.99 | 4.06 | 188204 | 7565 | 1.70% |
| 2026-03-13 | 3.97 | 4.01 | 0.02 | 0.50% | 3.96 | 4.08 | 330816 | 13349 | 2.98% |
| 2026-03-12 | 4.00 | 3.99 | 0.01 | 0.25% | 3.98 | 4.03 | 185460 | 7424 | 1.67% |
| 2026-03-11 | 3.97 | 3.98 | 0.01 | 0.25% | 3.95 | 3.99 | 152760 | 6073 | 1.38% |
| 2026-03-10 | 3.98 | 3.97 | 0.02 | 0.51% | 3.95 | 3.98 | 149361 | 5924 | 1.35% |
| 2026-03-09 | 3.96 | 3.95 | -0.04 | -1.00% | 3.90 | 3.99 | 191340 | 7525 | 1.72% |
| 2026-03-06 | 3.88 | 3.99 | 0.10 | 2.57% | 3.85 | 4.00 | 239396 | 9456 | 2.16% |
| 2026-03-05 | 3.89 | 3.89 | 0.06 | 1.57% | 3.86 | 3.91 | 175581 | 6824 | 1.58% |
| 2026-03-04 | 3.90 | 3.83 | -0.10 | -2.54% | 3.80 | 3.93 | 266301 | 10287 | 2.40% |
| 2026-03-03 | 4.00 | 3.93 | -0.07 | -1.75% | 3.92 | 4.03 | 366799 | 14569 | 3.30% |
| 2026-03-02 | 4.03 | 4.00 | -0.10 | -2.44% | 3.95 | 4.06 | 352857 | 14138 | 3.18% |
| 2026-02-27 | 4.06 | 4.10 | 0.05 | 1.23% | 4.04 | 4.10 | 238741 | 9725 | 2.15% |
| 2026-02-26 | 4.16 | 4.05 | -0.08 | -1.94% | 4.04 | 4.16 | 425251 | 17308 | 3.83% |
| 2026-02-25 | 4.05 | 4.13 | 0.08 | 1.98% | 4.04 | 4.17 | 417522 | 17235 | 3.76% |
| 2026-02-24 | 3.99 | 4.05 | 0.07 | 1.76% | 3.98 | 4.06 | 253311 | 10200 | 2.28% |