当前时间：2026-05-08 03:01:15 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 3.70 | 3.78 | 0.08 | 2.16% | 3.69 | 3.92 | 331056 | 12604 | 3.21% |
| 2026-05-06 | 3.66 | 3.70 | 0.06 | 1.65% | 3.62 | 3.73 | 253338 | 9285 | 2.45% |
| 2026-04-30 | 3.67 | 3.64 | -0.05 | -1.36% | 3.63 | 3.72 | 173060 | 6335 | 1.68% |
| 2026-04-29 | 3.68 | 3.69 | 0.03 | 0.82% | 3.65 | 3.73 | 173848 | 6438 | 1.68% |
| 2026-04-28 | 3.63 | 3.66 | -0.01 | -0.27% | 3.61 | 3.67 | 124489 | 4528 | 1.21% |
| 2026-04-27 | 3.60 | 3.67 | 0.03 | 0.82% | 3.56 | 3.67 | 150293 | 5436 | 1.46% |
| 2026-04-24 | 3.66 | 3.64 | -0.03 | -0.82% | 3.59 | 3.67 | 171272 | 6203 | 1.66% |
| 2026-04-23 | 3.82 | 3.67 | -0.15 | -3.93% | 3.64 | 3.86 | 311551 | 11527 | 3.02% |
| 2026-04-22 | 3.76 | 3.82 | 0.03 | 0.79% | 3.76 | 3.92 | 204423 | 7808 | 2.01% |
| 2026-04-21 | 3.85 | 3.79 | -0.05 | -1.30% | 3.76 | 3.85 | 162707 | 6168 | 1.60% |
| 2026-04-20 | 3.88 | 3.84 | -0.03 | -0.78% | 3.81 | 3.88 | 178708 | 6853 | 1.75% |
| 2026-04-17 | 3.78 | 3.87 | 0.08 | 2.11% | 3.77 | 3.89 | 292149 | 11254 | 2.87% |
| 2026-04-16 | 3.73 | 3.79 | 0.07 | 1.88% | 3.70 | 3.80 | 165011 | 6193 | 1.62% |
| 2026-04-15 | 3.83 | 3.72 | -0.10 | -2.62% | 3.71 | 3.84 | 203964 | 7670 | 2.00% |
| 2026-04-14 | 3.83 | 3.82 | 0.04 | 1.06% | 3.75 | 3.84 | 195944 | 7428 | 1.92% |
| 2026-04-13 | 3.73 | 3.78 | 0.03 | 0.80% | 3.71 | 3.78 | 153544 | 5758 | 1.51% |
| 2026-04-10 | 3.73 | 3.75 | 0.04 | 1.08% | 3.73 | 3.84 | 217359 | 8224 | 2.13% |
| 2026-04-09 | 3.77 | 3.71 | -0.09 | -2.37% | 3.70 | 3.79 | 141828 | 5296 | 1.39% |
| 2026-04-08 | 3.76 | 3.80 | 0.11 | 2.98% | 3.73 | 3.82 | 200169 | 7563 | 1.96% |
| 2026-04-07 | 3.61 | 3.69 | 0.10 | 2.79% | 3.60 | 3.71 | 136444 | 5013 | 1.34% |
| 2026-04-03 | 3.69 | 3.59 | -0.11 | -2.97% | 3.56 | 3.72 | 157378 | 5682 | 1.54% |
| 2026-04-02 | 3.75 | 3.70 | -0.05 | -1.33% | 3.67 | 3.78 | 149070 | 5531 | 1.46% |
| 2026-04-01 | 3.79 | 3.75 | 0.04 | 1.08% | 3.71 | 3.81 | 164220 | 6157 | 1.61% |
| 2026-03-31 | 3.81 | 3.71 | -0.10 | -2.62% | 3.70 | 3.87 | 172786 | 6537 | 1.70% |
| 2026-03-30 | 3.73 | 3.81 | 0.03 | 0.79% | 3.71 | 3.81 | 159532 | 6023 | 1.57% |
| 2026-03-27 | 3.60 | 3.78 | 0.11 | 3.00% | 3.60 | 3.81 | 224226 | 8406 | 2.20% |
| 2026-03-26 | 3.72 | 3.67 | -0.07 | -1.87% | 3.66 | 3.79 | 172706 | 6396 | 1.69% |
| 2026-03-25 | 3.68 | 3.74 | 0.09 | 2.47% | 3.64 | 3.80 | 233030 | 8690 | 2.29% |
| 2026-03-24 | 3.58 | 3.65 | 0.18 | 5.19% | 3.46 | 3.66 | 282881 | 10091 | 2.78% |
| 2026-03-23 | 3.71 | 3.47 | -0.31 | -8.20% | 3.46 | 3.75 | 382095 | 13741 | 3.75% |
| 2026-03-20 | 3.90 | 3.78 | -0.10 | -2.58% | 3.77 | 3.93 | 234712 | 8991 | 2.30% |
| 2026-03-19 | 3.96 | 3.88 | -0.13 | -3.24% | 3.85 | 3.98 | 257539 | 10055 | 2.53% |
| 2026-03-18 | 3.98 | 4.01 | 0.04 | 1.01% | 3.93 | 4.02 | 187630 | 7462 | 1.84% |
| 2026-03-17 | 4.13 | 3.97 | -0.14 | -3.41% | 3.94 | 4.18 | 356145 | 14450 | 3.50% |
| 2026-03-16 | 4.06 | 4.11 | 0.03 | 0.74% | 4.03 | 4.11 | 261362 | 10652 | 2.56% |
| 2026-03-13 | 4.03 | 4.08 | 0.04 | 0.99% | 4.00 | 4.12 | 268089 | 10918 | 2.63% |
| 2026-03-12 | 4.09 | 4.04 | -0.05 | -1.22% | 4.02 | 4.14 | 259701 | 10562 | 2.55% |
| 2026-03-11 | 4.12 | 4.09 | -0.03 | -0.73% | 4.07 | 4.15 | 253325 | 10381 | 2.49% |
| 2026-03-10 | 4.08 | 4.12 | 0.10 | 2.49% | 4.01 | 4.12 | 309337 | 12645 | 3.04% |
| 2026-03-09 | 4.04 | 4.02 | -0.07 | -1.71% | 3.93 | 4.05 | 324164 | 12881 | 3.18% |
| 2026-03-06 | 3.96 | 4.09 | 0.10 | 2.51% | 3.91 | 4.09 | 311577 | 12631 | 3.06% |
| 2026-03-05 | 3.97 | 3.99 | 0.09 | 2.31% | 3.94 | 4.04 | 349543 | 13970 | 3.43% |
| 2026-03-04 | 3.79 | 3.90 | 0.02 | 0.52% | 3.77 | 3.95 | 412813 | 16037 | 4.05% |
| 2026-03-03 | 4.17 | 3.88 | -0.25 | -6.05% | 3.88 | 4.19 | 610556 | 24557 | 5.99% |
| 2026-03-02 | 4.20 | 4.13 | -0.18 | -4.18% | 4.08 | 4.25 | 841422 | 34886 | 8.26% |
| 2026-02-27 | 4.40 | 4.31 | -0.09 | -2.05% | 4.29 | 4.46 | 1503710 | 65645 | 14.76% |
| 2026-02-26 | 4.02 | 4.40 | 0.40 | 10.00% | 4.02 | 4.40 | 506664 | 22181 | 4.97% |
| 2026-02-25 | 3.94 | 4.00 | 0.06 | 1.52% | 3.93 | 4.01 | 254345 | 10132 | 2.50% |
| 2026-02-24 | 3.86 | 3.94 | 0.10 | 2.60% | 3.86 | 3.96 | 209625 | 8223 | 2.06% |
| 2026-02-13 | 3.89 | 3.84 | -0.05 | -1.29% | 3.84 | 3.91 | 167307 | 6490 | 1.64% |
| 2026-02-12 | 3.94 | 3.89 | -0.07 | -1.77% | 3.89 | 3.98 | 245872 | 9661 | 2.41% |
| 2026-02-11 | 4.00 | 3.96 | -0.04 | -1.00% | 3.92 | 4.02 | 217586 | 8638 | 2.14% |
| 2026-02-10 | 3.89 | 4.00 | 0.12 | 3.09% | 3.88 | 4.08 | 430868 | 17248 | 4.23% |
| 2026-02-09 | 3.85 | 3.88 | 0.03 | 0.78% | 3.84 | 3.90 | 194988 | 7546 | 1.91% |
| 2026-02-06 | 3.84 | 3.85 | -0.03 | -0.77% | 3.83 | 3.92 | 193678 | 7496 | 1.90% |
| 2026-02-05 | 3.93 | 3.88 | -0.08 | -2.02% | 3.88 | 3.95 | 244372 | 9549 | 2.40% |
| 2026-02-04 | 3.95 | 3.96 | 0.00 | 0.00% | 3.92 | 3.98 | 225718 | 8903 | 2.22% |
| 2026-02-03 | 3.97 | 3.96 | -0.02 | -0.50% | 3.92 | 3.99 | 202818 | 8008 | 1.99% |
| 2026-02-02 | 3.91 | 3.98 | 0.03 | 0.76% | 3.88 | 4.02 | 295073 | 11611 | 2.90% |
| 2026-01-30 | 3.96 | 3.95 | -0.08 | -1.99% | 3.92 | 4.01 | 284401 | 11252 | 2.79% |
| 2026-01-29 | 3.96 | 4.03 | 0.05 | 1.26% | 3.90 | 4.04 | 406400 | 16146 | 3.99% |
| 2026-01-28 | 4.06 | 3.98 | -0.09 | -2.21% | 3.97 | 4.12 | 455379 | 18324 | 4.47% |