当前时间：2026-05-25 13:25:16 星期一交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.69 | 3.73 | 0.07 | 1.91% | 3.64 | 3.77 | 178090 | 6614 | 1.19% |
| 2026-05-21 | 3.75 | 3.66 | -0.11 | -2.92% | 3.66 | 3.83 | 250114 | 9375 | 1.67% |
| 2026-05-20 | 3.87 | 3.77 | -0.13 | -3.33% | 3.75 | 3.88 | 296676 | 11244 | 1.98% |
| 2026-05-19 | 3.67 | 3.90 | 0.23 | 6.27% | 3.65 | 4.02 | 627931 | 24252 | 4.19% |
| 2026-05-18 | 3.66 | 3.67 | 0.00 | 0.00% | 3.58 | 3.67 | 237373 | 8572 | 1.58% |
| 2026-05-15 | 3.70 | 3.67 | -0.01 | -0.27% | 3.65 | 3.75 | 199778 | 7388 | 1.33% |
| 2026-05-14 | 3.79 | 3.68 | -0.12 | -3.16% | 3.67 | 3.80 | 286140 | 10624 | 1.91% |
| 2026-05-13 | 3.77 | 3.80 | 0.04 | 1.06% | 3.72 | 3.83 | 250883 | 9460 | 1.67% |
| 2026-05-12 | 3.82 | 3.76 | -0.07 | -1.83% | 3.75 | 3.85 | 263713 | 10002 | 1.76% |
| 2026-05-11 | 3.90 | 3.83 | -0.06 | -1.54% | 3.79 | 3.90 | 333232 | 12769 | 2.22% |
| 2026-05-08 | 3.83 | 3.89 | 0.05 | 1.30% | 3.81 | 3.91 | 267541 | 10340 | 1.78% |
| 2026-05-07 | 3.88 | 3.84 | -0.04 | -1.03% | 3.81 | 3.91 | 295508 | 11406 | 1.97% |
| 2026-05-06 | 3.94 | 3.88 | -0.05 | -1.27% | 3.84 | 3.95 | 343085 | 13320 | 2.29% |
| 2026-04-30 | 4.02 | 3.93 | -0.15 | -3.68% | 3.90 | 4.03 | 351962 | 13892 | 2.35% |
| 2026-04-29 | 4.10 | 4.08 | -0.08 | -1.92% | 3.86 | 4.10 | 569448 | 22555 | 3.80% |
| 2026-04-28 | 4.15 | 4.16 | 0.02 | 0.48% | 4.11 | 4.21 | 241960 | 10057 | 1.61% |
| 2026-04-27 | 4.17 | 4.14 | -0.03 | -0.72% | 4.07 | 4.17 | 248381 | 10234 | 1.66% |
| 2026-04-24 | 4.18 | 4.17 | -0.02 | -0.48% | 4.11 | 4.20 | 230858 | 9596 | 1.54% |
| 2026-04-23 | 4.23 | 4.19 | -0.05 | -1.18% | 4.18 | 4.30 | 310164 | 13134 | 2.07% |
| 2026-04-22 | 4.21 | 4.24 | 0.00 | 0.00% | 4.20 | 4.27 | 227227 | 9628 | 1.51% |
| 2026-04-21 | 4.18 | 4.24 | 0.06 | 1.44% | 4.13 | 4.25 | 391337 | 16472 | 2.61% |
| 2026-04-20 | 4.14 | 4.18 | 0.01 | 0.24% | 4.12 | 4.18 | 211437 | 8772 | 1.41% |
| 2026-04-17 | 4.13 | 4.17 | 0.02 | 0.48% | 4.07 | 4.19 | 208787 | 8625 | 1.39% |
| 2026-04-16 | 4.13 | 4.15 | 0.06 | 1.47% | 4.11 | 4.18 | 196038 | 8128 | 1.31% |
| 2026-04-15 | 4.18 | 4.09 | -0.07 | -1.68% | 4.09 | 4.20 | 190885 | 7861 | 1.27% |
| 2026-04-14 | 4.15 | 4.16 | 0.02 | 0.48% | 4.10 | 4.16 | 208795 | 8626 | 1.39% |
| 2026-04-13 | 4.16 | 4.14 | -0.02 | -0.48% | 4.10 | 4.21 | 265246 | 11004 | 1.77% |
| 2026-04-10 | 4.07 | 4.16 | 0.13 | 3.23% | 4.05 | 4.23 | 440687 | 18348 | 2.94% |
| 2026-04-09 | 4.00 | 4.03 | -0.01 | -0.25% | 3.98 | 4.04 | 190790 | 7669 | 1.27% |
| 2026-04-08 | 4.00 | 4.04 | 0.08 | 2.02% | 3.97 | 4.04 | 236327 | 9480 | 1.58% |
| 2026-04-07 | 3.89 | 3.96 | 0.08 | 2.06% | 3.86 | 3.97 | 187836 | 7395 | 1.25% |
| 2026-04-03 | 3.96 | 3.88 | -0.10 | -2.51% | 3.86 | 3.98 | 226232 | 8843 | 1.51% |
| 2026-04-02 | 3.90 | 3.98 | 0.06 | 1.53% | 3.90 | 3.99 | 257213 | 10179 | 1.71% |
| 2026-04-01 | 3.98 | 3.92 | -0.02 | -0.51% | 3.89 | 4.00 | 234011 | 9176 | 1.56% |
| 2026-03-31 | 3.97 | 3.94 | -0.05 | -1.25% | 3.93 | 4.11 | 319566 | 12797 | 2.13% |
| 2026-03-30 | 3.88 | 3.99 | 0.19 | 5.00% | 3.87 | 4.03 | 493644 | 19654 | 3.29% |
| 2026-03-27 | 3.69 | 3.80 | 0.07 | 1.88% | 3.68 | 3.80 | 175548 | 6615 | 1.17% |
| 2026-03-26 | 3.75 | 3.73 | -0.01 | -0.27% | 3.72 | 3.83 | 202057 | 7600 | 1.35% |
| 2026-03-25 | 3.68 | 3.74 | 0.06 | 1.63% | 3.67 | 3.75 | 196315 | 7286 | 1.31% |
| 2026-03-24 | 3.62 | 3.68 | 0.13 | 3.66% | 3.56 | 3.68 | 204898 | 7418 | 1.37% |
| 2026-03-23 | 3.74 | 3.55 | -0.22 | -5.84% | 3.51 | 3.74 | 308295 | 11181 | 2.06% |
| 2026-03-20 | 3.88 | 3.77 | -0.09 | -2.33% | 3.77 | 3.89 | 195032 | 7456 | 1.30% |
| 2026-03-19 | 3.92 | 3.86 | -0.09 | -2.28% | 3.85 | 3.94 | 154193 | 5995 | 1.03% |
| 2026-03-18 | 3.94 | 3.95 | 0.00 | 0.00% | 3.91 | 3.97 | 131835 | 5193 | 0.88% |
| 2026-03-17 | 3.99 | 3.95 | -0.04 | -1.00% | 3.94 | 4.06 | 195084 | 7818 | 1.30% |
| 2026-03-16 | 4.03 | 3.99 | -0.04 | -0.99% | 3.96 | 4.06 | 249320 | 9964 | 1.66% |
| 2026-03-13 | 4.00 | 4.03 | 0.00 | 0.00% | 3.99 | 4.12 | 232747 | 9475 | 1.55% |
| 2026-03-12 | 4.01 | 4.03 | 0.02 | 0.50% | 4.00 | 4.06 | 179629 | 7246 | 1.20% |
| 2026-03-11 | 4.00 | 4.01 | 0.01 | 0.25% | 3.96 | 4.02 | 159307 | 6357 | 1.06% |
| 2026-03-10 | 3.97 | 4.00 | 0.05 | 1.27% | 3.97 | 4.01 | 163530 | 6525 | 1.09% |
| 2026-03-09 | 3.93 | 3.95 | -0.04 | -1.00% | 3.88 | 3.97 | 248597 | 9753 | 1.66% |
| 2026-03-06 | 3.92 | 3.99 | 0.08 | 2.05% | 3.90 | 4.04 | 231755 | 9248 | 1.55% |
| 2026-03-05 | 3.92 | 3.91 | 0.07 | 1.82% | 3.89 | 3.96 | 230498 | 9061 | 1.54% |
| 2026-03-04 | 3.87 | 3.84 | -0.07 | -1.79% | 3.80 | 3.92 | 279596 | 10782 | 1.86% |
| 2026-03-03 | 4.09 | 3.91 | -0.17 | -4.17% | 3.89 | 4.12 | 398057 | 15877 | 2.65% |
| 2026-03-02 | 4.16 | 4.08 | -0.12 | -2.86% | 4.06 | 4.18 | 295465 | 12131 | 1.97% |
| 2026-02-27 | 4.19 | 4.20 | -0.01 | -0.24% | 4.16 | 4.21 | 175144 | 7324 | 1.17% |
| 2026-02-26 | 4.24 | 4.21 | -0.01 | -0.24% | 4.17 | 4.24 | 244702 | 10251 | 1.63% |
| 2026-02-25 | 4.20 | 4.22 | 0.03 | 0.72% | 4.19 | 4.26 | 284222 | 12023 | 1.89% |
| 2026-02-24 | 4.14 | 4.19 | 0.08 | 1.95% | 4.14 | 4.20 | 253790 | 10598 | 1.69% |