当前时间：2026-05-08 03:26:04 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 | 3.58 | 3.61 | 0.03 | 0.84% | 3.53 | 3.65 | 105032 | 3771 | 2.43% |
| 2026-05-06 | 3.67 | 3.58 | -0.08 | -2.19% | 3.53 | 3.67 | 163489 | 5871 | 3.78% |
| 2026-04-30 | 3.68 | 3.66 | -0.01 | -0.27% | 3.64 | 3.72 | 90790 | 3337 | 2.10% |
| 2026-04-29 | 3.55 | 3.67 | 0.13 | 3.67% | 3.50 | 3.67 | 119038 | 4299 | 2.75% |
| 2026-04-28 | 3.57 | 3.54 | -0.05 | -1.39% | 3.49 | 3.61 | 93801 | 3326 | 2.17% |
| 2026-04-27 | 3.51 | 3.59 | 0.04 | 1.13% | 3.42 | 3.60 | 140098 | 4913 | 3.24% |
| 2026-04-24 | 3.53 | 3.55 | -0.17 | -4.57% | 3.53 | 3.56 | 199357 | 7039 | 4.61% |
| 2026-04-23 | 3.63 | 3.72 | 0.08 | 2.20% | 3.57 | 3.76 | 162541 | 5997 | 3.76% |
| 2026-04-22 | 3.65 | 3.64 | -0.02 | -0.55% | 3.57 | 3.68 | 64618 | 2345 | 1.49% |
| 2026-04-21 | 3.63 | 3.66 | 0.03 | 0.83% | 3.60 | 3.71 | 81014 | 2962 | 1.87% |
| 2026-04-20 | 3.54 | 3.63 | 0.10 | 2.83% | 3.54 | 3.65 | 65422 | 2357 | 1.51% |
| 2026-04-17 | 3.63 | 3.53 | -0.10 | -2.75% | 3.52 | 3.63 | 53654 | 1909 | 1.24% |
| 2026-04-16 | 3.62 | 3.63 | 0.02 | 0.55% | 3.56 | 3.64 | 55028 | 1980 | 1.27% |
| 2026-04-15 | 3.69 | 3.61 | -0.07 | -1.90% | 3.59 | 3.70 | 60895 | 2216 | 1.41% |
| 2026-04-14 | 3.77 | 3.68 | -0.09 | -2.39% | 3.63 | 3.79 | 76731 | 2831 | 1.77% |
| 2026-04-13 | 3.74 | 3.77 | 0.04 | 1.07% | 3.67 | 3.78 | 82501 | 3081 | 1.91% |
| 2026-04-10 | 3.57 | 3.73 | 0.18 | 5.07% | 3.56 | 3.73 | 101103 | 3723 | 2.34% |
| 2026-04-09 | 3.59 | 3.55 | -0.04 | -1.11% | 3.53 | 3.59 | 44141 | 1569 | 1.02% |
| 2026-04-08 | 3.57 | 3.59 | 0.09 | 2.57% | 3.56 | 3.67 | 54547 | 1962 | 1.26% |
| 2026-04-07 | 3.40 | 3.50 | 0.09 | 2.64% | 3.40 | 3.54 | 44720 | 1553 | 1.03% |
| 2026-04-03 | 3.55 | 3.41 | -0.14 | -3.94% | 3.39 | 3.55 | 52124 | 1790 | 1.21% |
| 2026-04-02 | 3.63 | 3.55 | -0.09 | -2.47% | 3.52 | 3.64 | 45639 | 1630 | 1.06% |
| 2026-04-01 | 3.66 | 3.64 | 0.03 | 0.83% | 3.62 | 3.69 | 31445 | 1146 | 0.73% |
| 2026-03-31 | 3.70 | 3.61 | -0.09 | -2.43% | 3.61 | 3.72 | 39464 | 1445 | 0.91% |
| 2026-03-30 | 3.69 | 3.70 | -0.02 | -0.54% | 3.63 | 3.74 | 42804 | 1573 | 0.99% |
| 2026-03-27 | 3.70 | 3.72 | 0.00 | 0.00% | 3.67 | 3.75 | 43489 | 1612 | 1.01% |
| 2026-03-26 | 3.63 | 3.72 | 0.07 | 1.92% | 3.61 | 3.76 | 111879 | 4133 | 2.59% |
| 2026-03-25 | 3.54 | 3.65 | 0.17 | 4.89% | 3.51 | 3.65 | 95586 | 3450 | 2.21% |
| 2026-03-24 | 3.35 | 3.48 | 0.17 | 5.14% | 3.35 | 3.48 | 88078 | 3022 | 2.04% |
| 2026-03-23 | 3.42 | 3.31 | -0.17 | -4.89% | 3.31 | 3.42 | 77564 | 2598 | 1.79% |
| 2026-03-20 | 3.56 | 3.48 | -0.08 | -2.25% | 3.47 | 3.60 | 62392 | 2202 | 1.44% |
| 2026-03-19 | 3.70 | 3.56 | -0.16 | -4.30% | 3.53 | 3.72 | 90853 | 3280 | 2.10% |
| 2026-03-18 | 3.66 | 3.72 | 0.07 | 1.92% | 3.64 | 3.74 | 61805 | 2287 | 1.43% |
| 2026-03-17 | 3.68 | 3.65 | -0.03 | -0.82% | 3.64 | 3.73 | 47509 | 1748 | 1.10% |
| 2026-03-16 | 3.70 | 3.68 | -0.03 | -0.81% | 3.65 | 3.72 | 43068 | 1585 | 1.00% |
| 2026-03-13 | 3.68 | 3.71 | 0.00 | 0.00% | 3.67 | 3.73 | 44918 | 1661 | 1.04% |
| 2026-03-12 | 3.77 | 3.71 | -0.06 | -1.59% | 3.69 | 3.78 | 50946 | 1898 | 1.18% |
| 2026-03-11 | 3.81 | 3.77 | -0.04 | -1.05% | 3.74 | 3.81 | 43122 | 1627 | 1.00% |
| 2026-03-10 | 3.74 | 3.81 | 0.09 | 2.42% | 3.74 | 3.83 | 64996 | 2461 | 1.50% |
| 2026-03-09 | 3.71 | 3.72 | -0.05 | -1.33% | 3.66 | 3.75 | 50770 | 1881 | 1.17% |
| 2026-03-06 | 3.69 | 3.77 | 0.07 | 1.89% | 3.65 | 3.78 | 49050 | 1833 | 1.13% |
| 2026-03-05 | 3.70 | 3.70 | 0.03 | 0.82% | 3.64 | 3.77 | 54116 | 2006 | 1.25% |
| 2026-03-04 | 3.57 | 3.67 | 0.09 | 2.51% | 3.52 | 3.74 | 70774 | 2573 | 1.64% |
| 2026-03-03 | 3.77 | 3.58 | -0.14 | -3.76% | 3.58 | 3.82 | 114399 | 4228 | 2.65% |
| 2026-03-02 | 3.81 | 3.72 | -0.14 | -3.63% | 3.72 | 3.82 | 98945 | 3725 | 2.29% |
| 2026-02-27 | 3.81 | 3.86 | 0.07 | 1.85% | 3.79 | 3.92 | 91585 | 3535 | 2.12% |
| 2026-02-26 | 3.83 | 3.79 | -0.02 | -0.52% | 3.75 | 3.84 | 88338 | 3351 | 2.04% |
| 2026-02-25 | 3.64 | 3.81 | 0.18 | 4.96% | 3.62 | 3.81 | 112676 | 4235 | 2.61% |
| 2026-02-24 | 3.61 | 3.63 | 0.05 | 1.40% | 3.59 | 3.64 | 52758 | 1907 | 1.22% |
| 2026-02-13 | 3.58 | 3.58 | -0.02 | -0.56% | 3.57 | 3.63 | 32772 | 1178 | 0.76% |
| 2026-02-12 | 3.62 | 3.60 | -0.02 | -0.55% | 3.57 | 3.65 | 49245 | 1776 | 1.14% |
| 2026-02-11 | 3.63 | 3.62 | -0.03 | -0.82% | 3.61 | 3.66 | 36658 | 1331 | 0.85% |
| 2026-02-10 | 3.68 | 3.65 | -0.02 | -0.54% | 3.62 | 3.72 | 60427 | 2207 | 1.40% |
| 2026-02-09 | 3.57 | 3.67 | 0.09 | 2.51% | 3.55 | 3.68 | 104101 | 3757 | 2.41% |
| 2026-02-06 | 3.46 | 3.58 | 0.13 | 3.77% | 3.44 | 3.62 | 129304 | 4616 | 2.99% |
| 2026-02-05 | 3.43 | 3.45 | 0.00 | 0.00% | 3.42 | 3.53 | 55986 | 1943 | 1.29% |
| 2026-02-04 | 3.45 | 3.45 | -0.01 | -0.29% | 3.43 | 3.49 | 47092 | 1626 | 1.09% |
| 2026-02-03 | 3.50 | 3.46 | -0.04 | -1.14% | 3.45 | 3.51 | 56780 | 1971 | 1.31% |
| 2026-02-02 | 3.45 | 3.50 | 0.04 | 1.16% | 3.42 | 3.56 | 57341 | 2001 | 1.33% |
| 2026-01-30 | 3.46 | 3.46 | 0.00 | 0.00% | 3.38 | 3.47 | 57627 | 1974 | 1.33% |
| 2026-01-29 | 3.45 | 3.46 | 0.01 | 0.29% | 3.39 | 3.51 | 54020 | 1868 | 1.25% |
| 2026-01-28 | 3.49 | 3.45 | -0.05 | -1.43% | 3.45 | 3.52 | 43230 | 1504 | 1.00% |