当前时间：2026-05-08 14:01:01 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 | 3.88 | 3.86 | -0.03 | -0.77% | 3.83 | 3.89 | 227319 | 8755 | 1.58% |
| 2026-05-06 | 3.79 | 3.89 | 0.10 | 2.64% | 3.78 | 3.93 | 305328 | 11839 | 2.12% |
| 2026-04-30 | 3.70 | 3.79 | 0.07 | 1.88% | 3.69 | 3.81 | 303550 | 11457 | 2.11% |
| 2026-04-29 | 3.71 | 3.72 | -0.05 | -1.33% | 3.68 | 3.80 | 435701 | 16227 | 3.02% |
| 2026-04-28 | 3.63 | 3.77 | 0.20 | 5.60% | 3.63 | 3.93 | 780839 | 29826 | 5.42% |
| 2026-04-27 | 3.52 | 3.57 | 0.07 | 2.00% | 3.46 | 3.58 | 167607 | 5917 | 1.16% |
| 2026-04-24 | 3.54 | 3.50 | -0.04 | -1.13% | 3.48 | 3.54 | 103402 | 3621 | 0.72% |
| 2026-04-23 | 3.54 | 3.54 | 0.00 | 0.00% | 3.50 | 3.55 | 128026 | 4510 | 0.89% |
| 2026-04-22 | 3.57 | 3.54 | -0.06 | -1.67% | 3.53 | 3.60 | 114704 | 4080 | 0.80% |
| 2026-04-21 | 3.63 | 3.60 | -0.03 | -0.83% | 3.57 | 3.64 | 130940 | 4709 | 0.91% |
| 2026-04-20 | 3.63 | 3.63 | -0.03 | -0.82% | 3.61 | 3.66 | 104663 | 3802 | 0.73% |
| 2026-04-17 | 3.69 | 3.66 | -0.05 | -1.35% | 3.63 | 3.70 | 148662 | 5432 | 1.03% |
| 2026-04-16 | 3.70 | 3.71 | 0.02 | 0.54% | 3.66 | 3.71 | 106829 | 3934 | 0.74% |
| 2026-04-15 | 3.71 | 3.69 | -0.02 | -0.54% | 3.67 | 3.72 | 97122 | 3585 | 0.67% |
| 2026-04-14 | 3.72 | 3.71 | 0.01 | 0.27% | 3.66 | 3.73 | 104133 | 3840 | 0.72% |
| 2026-04-13 | 3.65 | 3.70 | 0.04 | 1.09% | 3.62 | 3.71 | 140331 | 5146 | 0.97% |
| 2026-04-10 | 3.66 | 3.66 | 0.03 | 0.83% | 3.64 | 3.75 | 146602 | 5421 | 1.02% |
| 2026-04-09 | 3.65 | 3.63 | -0.05 | -1.36% | 3.62 | 3.70 | 97319 | 3563 | 0.68% |
| 2026-04-08 | 3.65 | 3.68 | 0.08 | 2.22% | 3.63 | 3.69 | 126940 | 4645 | 0.88% |
| 2026-04-07 | 3.58 | 3.60 | 0.05 | 1.41% | 3.55 | 3.64 | 112217 | 4041 | 0.78% |
| 2026-04-03 | 3.66 | 3.55 | -0.11 | -3.01% | 3.54 | 3.67 | 95932 | 3429 | 0.67% |
| 2026-04-02 | 3.71 | 3.66 | -0.05 | -1.35% | 3.63 | 3.72 | 74790 | 2747 | 0.52% |
| 2026-04-01 | 3.70 | 3.71 | 0.05 | 1.37% | 3.65 | 3.73 | 100372 | 3704 | 0.70% |
| 2026-03-31 | 3.68 | 3.66 | -0.02 | -0.54% | 3.64 | 3.74 | 91788 | 3388 | 0.64% |
| 2026-03-30 | 3.65 | 3.68 | 0.02 | 0.55% | 3.60 | 3.70 | 84714 | 3105 | 0.59% |
| 2026-03-27 | 3.60 | 3.66 | 0.03 | 0.83% | 3.58 | 3.67 | 89152 | 3248 | 0.62% |
| 2026-03-26 | 3.66 | 3.63 | -0.03 | -0.82% | 3.61 | 3.72 | 84166 | 3076 | 0.58% |
| 2026-03-25 | 3.65 | 3.66 | 0.02 | 0.55% | 3.63 | 3.68 | 119619 | 4376 | 0.83% |
| 2026-03-24 | 3.60 | 3.64 | 0.14 | 4.00% | 3.52 | 3.64 | 168046 | 6031 | 1.17% |
| 2026-03-23 | 3.74 | 3.50 | -0.27 | -7.16% | 3.48 | 3.74 | 224912 | 8074 | 1.56% |
| 2026-03-20 | 3.87 | 3.77 | -0.08 | -2.08% | 3.76 | 3.87 | 137867 | 5245 | 0.96% |
| 2026-03-19 | 3.92 | 3.85 | -0.09 | -2.28% | 3.84 | 3.93 | 110458 | 4286 | 0.77% |
| 2026-03-18 | 3.95 | 3.94 | -0.01 | -0.25% | 3.90 | 3.97 | 104418 | 4101 | 0.72% |
| 2026-03-17 | 4.01 | 3.95 | -0.07 | -1.74% | 3.95 | 4.04 | 160426 | 6406 | 1.11% |
| 2026-03-16 | 3.95 | 4.02 | 0.08 | 2.03% | 3.93 | 4.02 | 171070 | 6806 | 1.19% |
| 2026-03-13 | 3.92 | 3.94 | 0.00 | 0.00% | 3.92 | 3.98 | 134310 | 5311 | 0.93% |
| 2026-03-12 | 3.94 | 3.94 | 0.00 | 0.00% | 3.92 | 3.98 | 114246 | 4516 | 0.79% |
| 2026-03-11 | 3.95 | 3.94 | 0.01 | 0.25% | 3.91 | 3.95 | 81003 | 3181 | 0.56% |
| 2026-03-10 | 3.94 | 3.93 | 0.02 | 0.51% | 3.92 | 3.96 | 98036 | 3856 | 0.68% |
| 2026-03-09 | 3.87 | 3.91 | 0.00 | 0.00% | 3.84 | 3.93 | 116378 | 4517 | 0.81% |
| 2026-03-06 | 3.88 | 3.91 | 0.03 | 0.77% | 3.86 | 3.92 | 93287 | 3642 | 0.65% |
| 2026-03-05 | 3.88 | 3.88 | 0.05 | 1.31% | 3.85 | 3.90 | 117059 | 4540 | 0.81% |
| 2026-03-04 | 3.83 | 3.83 | -0.01 | -0.26% | 3.78 | 3.84 | 127897 | 4875 | 0.89% |
| 2026-03-03 | 3.96 | 3.84 | -0.12 | -3.03% | 3.83 | 3.97 | 243536 | 9489 | 1.69% |
| 2026-03-02 | 4.00 | 3.96 | -0.09 | -2.22% | 3.94 | 4.02 | 190837 | 7584 | 1.32% |
| 2026-02-27 | 4.01 | 4.05 | 0.02 | 0.50% | 4.00 | 4.05 | 115078 | 4644 | 0.80% |
| 2026-02-26 | 4.05 | 4.03 | -0.02 | -0.49% | 3.99 | 4.08 | 149186 | 6001 | 1.04% |
| 2026-02-25 | 4.00 | 4.05 | 0.05 | 1.25% | 4.00 | 4.08 | 177624 | 7191 | 1.23% |
| 2026-02-24 | 4.00 | 4.00 | 0.03 | 0.76% | 3.96 | 4.01 | 115356 | 4606 | 0.80% |
| 2026-02-13 | 3.96 | 3.97 | 0.01 | 0.25% | 3.95 | 4.05 | 158502 | 6341 | 1.10% |
| 2026-02-12 | 4.01 | 3.96 | -0.05 | -1.25% | 3.96 | 4.02 | 136644 | 5440 | 0.95% |
| 2026-02-11 | 4.00 | 4.01 | -0.02 | -0.50% | 3.99 | 4.05 | 113624 | 4567 | 0.79% |
| 2026-02-10 | 4.00 | 4.03 | 0.02 | 0.50% | 3.98 | 4.08 | 165657 | 6683 | 1.15% |
| 2026-02-09 | 3.98 | 4.01 | 0.06 | 1.52% | 3.95 | 4.01 | 129371 | 5156 | 0.90% |
| 2026-02-06 | 3.95 | 3.95 | 0.00 | 0.00% | 3.93 | 3.98 | 98368 | 3891 | 0.68% |
| 2026-02-05 | 3.95 | 3.95 | 0.00 | 0.00% | 3.94 | 3.98 | 128834 | 5104 | 0.89% |
| 2026-02-04 | 3.92 | 3.95 | 0.03 | 0.77% | 3.89 | 3.95 | 122879 | 4829 | 0.85% |
| 2026-02-03 | 3.97 | 3.92 | -0.02 | -0.51% | 3.88 | 3.98 | 188015 | 7364 | 1.31% |
| 2026-02-02 | 4.01 | 3.94 | -0.06 | -1.50% | 3.93 | 4.02 | 210315 | 8352 | 1.46% |
| 2026-01-30 | 4.02 | 4.00 | -0.02 | -0.50% | 3.96 | 4.02 | 183201 | 7314 | 1.27% |
| 2026-01-29 | 3.98 | 4.02 | 0.02 | 0.50% | 3.92 | 4.06 | 378734 | 15188 | 2.63% |
| 2026-01-28 | 4.29 | 4.00 | -0.42 | -9.50% | 3.98 | 4.31 | 1031672 | 42017 | 7.16% |