当前时间：2026-05-25 14:14:14 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 | 3.28 | 3.30 | 0.05 | 1.54% | 3.18 | 3.31 | 83798 | 2724 | 0.80% |
| 2026-05-21 | 3.31 | 3.25 | -0.06 | -1.81% | 3.25 | 3.36 | 81499 | 2694 | 0.78% |
| 2026-05-20 | 3.35 | 3.31 | -0.06 | -1.78% | 3.29 | 3.36 | 68064 | 2255 | 0.65% |
| 2026-05-19 | 3.32 | 3.37 | 0.05 | 1.51% | 3.32 | 3.39 | 73736 | 2474 | 0.71% |
| 2026-05-18 | 3.39 | 3.32 | -0.07 | -2.06% | 3.28 | 3.39 | 99149 | 3286 | 0.95% |
| 2026-05-15 | 3.36 | 3.39 | 0.03 | 0.89% | 3.35 | 3.44 | 74388 | 2529 | 0.71% |
| 2026-05-14 | 3.45 | 3.36 | -0.08 | -2.33% | 3.36 | 3.46 | 94601 | 3202 | 0.91% |
| 2026-05-13 | 3.49 | 3.44 | -0.06 | -1.71% | 3.43 | 3.49 | 103615 | 3576 | 0.99% |
| 2026-05-12 | 3.54 | 3.50 | -0.06 | -1.69% | 3.48 | 3.55 | 79758 | 2799 | 0.76% |
| 2026-05-11 | 3.52 | 3.56 | 0.04 | 1.14% | 3.50 | 3.59 | 111423 | 3957 | 1.07% |
| 2026-05-08 | 3.51 | 3.52 | 0.00 | 0.00% | 3.48 | 3.53 | 93855 | 3291 | 0.90% |
| 2026-05-07 | 3.57 | 3.52 | -0.06 | -1.68% | 3.51 | 3.58 | 87048 | 3088 | 0.83% |
| 2026-05-06 | 3.55 | 3.58 | 0.00 | 0.00% | 3.55 | 3.60 | 80392 | 2874 | 0.77% |
| 2026-04-30 | 3.65 | 3.58 | -0.07 | -1.92% | 3.57 | 3.66 | 114251 | 4113 | 1.10% |
| 2026-04-29 | 3.66 | 3.65 | -0.04 | -1.08% | 3.61 | 3.67 | 100018 | 3649 | 0.96% |
| 2026-04-28 | 3.70 | 3.69 | -0.01 | -0.27% | 3.64 | 3.70 | 79531 | 2910 | 0.76% |
| 2026-04-27 | 3.75 | 3.70 | -0.04 | -1.07% | 3.68 | 3.75 | 78171 | 2889 | 0.75% |
| 2026-04-24 | 3.67 | 3.74 | 0.07 | 1.91% | 3.63 | 3.75 | 98125 | 3625 | 0.94% |
| 2026-04-23 | 3.76 | 3.67 | -0.08 | -2.13% | 3.66 | 3.77 | 97525 | 3603 | 0.94% |
| 2026-04-22 | 3.77 | 3.75 | -0.03 | -0.79% | 3.72 | 3.78 | 99688 | 3729 | 0.96% |
| 2026-04-21 | 3.78 | 3.78 | 0.00 | 0.00% | 3.75 | 3.80 | 51367 | 1941 | 0.49% |
| 2026-04-20 | 3.81 | 3.78 | -0.02 | -0.53% | 3.77 | 3.83 | 98245 | 3724 | 0.94% |
| 2026-04-17 | 3.93 | 3.80 | -0.10 | -2.56% | 3.79 | 3.94 | 226896 | 8710 | 2.18% |
| 2026-04-16 | 3.89 | 3.90 | 0.02 | 0.52% | 3.84 | 3.91 | 117723 | 4574 | 1.13% |
| 2026-04-15 | 3.82 | 3.88 | 0.06 | 1.57% | 3.79 | 3.92 | 156815 | 6043 | 1.50% |
| 2026-04-14 | 3.84 | 3.82 | 0.00 | 0.00% | 3.75 | 3.84 | 100586 | 3810 | 0.96% |
| 2026-04-13 | 3.72 | 3.82 | 0.13 | 3.52% | 3.71 | 3.84 | 145185 | 5498 | 1.39% |
| 2026-04-10 | 3.66 | 3.69 | 0.06 | 1.65% | 3.66 | 3.71 | 71033 | 2616 | 0.68% |
| 2026-04-09 | 3.69 | 3.63 | -0.09 | -2.42% | 3.62 | 3.69 | 76735 | 2800 | 0.74% |
| 2026-04-08 | 3.64 | 3.72 | 0.13 | 3.62% | 3.64 | 3.73 | 105139 | 3877 | 1.01% |
| 2026-04-07 | 3.55 | 3.59 | 0.04 | 1.13% | 3.50 | 3.60 | 68079 | 2428 | 0.65% |
| 2026-04-03 | 3.64 | 3.55 | -0.08 | -2.20% | 3.53 | 3.64 | 71024 | 2531 | 0.68% |
| 2026-04-02 | 3.68 | 3.63 | -0.07 | -1.89% | 3.58 | 3.70 | 86691 | 3145 | 0.83% |
| 2026-04-01 | 3.74 | 3.70 | 0.02 | 0.54% | 3.68 | 3.76 | 86551 | 3208 | 0.83% |
| 2026-03-31 | 3.70 | 3.68 | -0.02 | -0.54% | 3.67 | 3.79 | 99436 | 3716 | 0.95% |
| 2026-03-30 | 3.64 | 3.70 | 0.01 | 0.27% | 3.62 | 3.71 | 83185 | 3052 | 0.80% |
| 2026-03-27 | 3.59 | 3.69 | 0.06 | 1.65% | 3.58 | 3.73 | 93998 | 3447 | 0.90% |
| 2026-03-26 | 3.65 | 3.63 | -0.02 | -0.55% | 3.59 | 3.69 | 107063 | 3894 | 1.03% |
| 2026-03-25 | 3.61 | 3.65 | 0.09 | 2.53% | 3.58 | 3.73 | 140868 | 5127 | 1.35% |
| 2026-03-24 | 3.53 | 3.56 | 0.08 | 2.30% | 3.38 | 3.57 | 140028 | 4884 | 1.34% |
| 2026-03-23 | 3.55 | 3.48 | -0.18 | -4.92% | 3.48 | 3.61 | 140901 | 4966 | 1.35% |
| 2026-03-20 | 3.73 | 3.66 | -0.07 | -1.88% | 3.66 | 3.75 | 94581 | 3499 | 0.91% |
| 2026-03-19 | 3.80 | 3.73 | -0.10 | -2.61% | 3.64 | 3.80 | 115788 | 4329 | 1.11% |
| 2026-03-18 | 3.82 | 3.83 | 0.02 | 0.52% | 3.79 | 3.84 | 88196 | 3365 | 0.85% |
| 2026-03-17 | 3.90 | 3.81 | -0.07 | -1.80% | 3.80 | 3.93 | 110213 | 4262 | 1.06% |
| 2026-03-16 | 3.86 | 3.88 | 0.04 | 1.04% | 3.83 | 3.88 | 63140 | 2431 | 0.61% |
| 2026-03-13 | 3.85 | 3.84 | -0.03 | -0.78% | 3.84 | 3.90 | 77120 | 2979 | 0.74% |
| 2026-03-12 | 3.95 | 3.87 | -0.07 | -1.78% | 3.85 | 3.95 | 118056 | 4591 | 1.13% |
| 2026-03-11 | 3.98 | 3.94 | -0.02 | -0.51% | 3.91 | 3.98 | 88188 | 3477 | 0.85% |
| 2026-03-10 | 3.90 | 3.96 | 0.09 | 2.33% | 3.89 | 3.98 | 116975 | 4619 | 1.12% |
| 2026-03-09 | 3.81 | 3.87 | 0.01 | 0.26% | 3.77 | 3.90 | 123215 | 4725 | 1.18% |
| 2026-03-06 | 3.78 | 3.86 | 0.06 | 1.58% | 3.77 | 3.86 | 88976 | 3410 | 0.85% |
| 2026-03-05 | 3.80 | 3.80 | 0.08 | 2.15% | 3.76 | 3.83 | 133411 | 5062 | 1.28% |
| 2026-03-04 | 3.62 | 3.72 | 0.00 | 0.00% | 3.62 | 3.77 | 150759 | 5577 | 1.45% |
| 2026-03-03 | 3.89 | 3.72 | -0.17 | -4.37% | 3.71 | 3.90 | 253375 | 9580 | 2.43% |
| 2026-03-02 | 4.02 | 3.89 | -0.20 | -4.89% | 3.89 | 4.04 | 308296 | 12142 | 2.96% |
| 2026-02-27 | 4.10 | 4.09 | -0.05 | -1.21% | 4.04 | 4.11 | 175168 | 7139 | 1.68% |
| 2026-02-26 | 4.00 | 4.14 | 0.13 | 3.24% | 3.97 | 4.20 | 305013 | 12490 | 2.92% |
| 2026-02-25 | 3.98 | 4.01 | 0.03 | 0.75% | 3.98 | 4.03 | 136858 | 5478 | 1.31% |
| 2026-02-24 | 4.03 | 3.98 | 0.00 | 0.00% | 3.96 | 4.05 | 109191 | 4360 | 1.05% |