当前时间：2026-05-25 12:26:34 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.94 | 2.94 | 0.01 | 0.34% | 2.91 | 2.96 | 113959 | 3341 | 0.70% |
| 2026-05-21 | 3.00 | 2.93 | -0.06 | -2.01% | 2.93 | 3.01 | 150190 | 4453 | 0.92% |
| 2026-05-20 | 3.02 | 2.99 | -0.05 | -1.64% | 2.99 | 3.03 | 107531 | 3221 | 0.66% |
| 2026-05-19 | 3.03 | 3.04 | 0.02 | 0.66% | 2.99 | 3.04 | 128831 | 3879 | 0.79% |
| 2026-05-18 | 3.01 | 3.02 | 0.02 | 0.67% | 2.98 | 3.04 | 158893 | 4774 | 0.97% |
| 2026-05-15 | 3.02 | 3.00 | -0.02 | -0.66% | 2.99 | 3.05 | 141093 | 4257 | 0.86% |
| 2026-05-14 | 3.08 | 3.02 | -0.05 | -1.63% | 3.02 | 3.09 | 183782 | 5585 | 1.12% |
| 2026-05-13 | 3.11 | 3.07 | -0.04 | -1.29% | 3.06 | 3.13 | 189880 | 5868 | 1.16% |
| 2026-05-12 | 3.10 | 3.11 | 0.01 | 0.32% | 3.06 | 3.15 | 170888 | 5298 | 1.04% |
| 2026-05-11 | 3.16 | 3.10 | -0.06 | -1.90% | 3.07 | 3.16 | 230171 | 7134 | 1.41% |
| 2026-05-08 | 3.19 | 3.16 | -0.03 | -0.94% | 3.15 | 3.20 | 140996 | 4468 | 0.86% |
| 2026-05-07 | 3.20 | 3.19 | -0.03 | -0.93% | 3.17 | 3.23 | 175733 | 5617 | 1.07% |
| 2026-05-06 | 3.26 | 3.22 | -0.04 | -1.23% | 3.19 | 3.28 | 200902 | 6464 | 1.23% |
| 2026-04-30 | 3.16 | 3.26 | 0.09 | 2.84% | 3.12 | 3.31 | 249035 | 8016 | 1.52% |
| 2026-04-29 | 3.14 | 3.17 | 0.04 | 1.28% | 3.13 | 3.18 | 138535 | 4376 | 0.85% |
| 2026-04-28 | 3.15 | 3.13 | -0.03 | -0.95% | 3.11 | 3.22 | 203023 | 6414 | 1.24% |
| 2026-04-27 | 3.28 | 3.16 | -0.19 | -5.67% | 3.15 | 3.32 | 461029 | 14768 | 2.82% |
| 2026-04-24 | 3.36 | 3.35 | -0.01 | -0.30% | 3.26 | 3.47 | 389417 | 13067 | 2.38% |
| 2026-04-23 | 3.41 | 3.36 | -0.04 | -1.18% | 3.36 | 3.53 | 486183 | 16735 | 2.97% |
| 2026-04-22 | 3.23 | 3.40 | 0.18 | 5.59% | 3.21 | 3.47 | 502938 | 16891 | 3.08% |
| 2026-04-21 | 3.12 | 3.22 | 0.10 | 3.21% | 3.10 | 3.22 | 303549 | 9651 | 1.86% |
| 2026-04-20 | 3.07 | 3.12 | 0.04 | 1.30% | 3.07 | 3.12 | 147214 | 4565 | 0.90% |
| 2026-04-17 | 3.09 | 3.08 | -0.02 | -0.65% | 3.05 | 3.11 | 159530 | 4899 | 0.98% |
| 2026-04-16 | 3.09 | 3.10 | 0.02 | 0.65% | 3.07 | 3.15 | 209610 | 6516 | 1.28% |
| 2026-04-15 | 3.03 | 3.08 | 0.04 | 1.32% | 3.03 | 3.08 | 174118 | 5338 | 1.06% |
| 2026-04-14 | 3.04 | 3.04 | 0.00 | 0.00% | 3.02 | 3.06 | 144715 | 4398 | 0.88% |
| 2026-04-13 | 2.95 | 3.04 | 0.07 | 2.36% | 2.95 | 3.09 | 227717 | 6869 | 1.39% |
| 2026-04-10 | 2.97 | 2.97 | 0.00 | 0.00% | 2.96 | 2.98 | 128046 | 3798 | 0.78% |
| 2026-04-09 | 2.99 | 2.97 | -0.02 | -0.67% | 2.96 | 2.99 | 103185 | 3066 | 0.63% |
| 2026-04-08 | 2.99 | 2.99 | 0.03 | 1.01% | 2.96 | 3.00 | 123122 | 3670 | 0.75% |
| 2026-04-07 | 2.94 | 2.96 | 0.03 | 1.02% | 2.94 | 3.00 | 96339 | 2864 | 0.59% |
| 2026-04-03 | 2.91 | 2.93 | 0.01 | 0.34% | 2.91 | 2.94 | 91125 | 2662 | 0.56% |
| 2026-04-02 | 2.97 | 2.92 | -0.06 | -2.01% | 2.92 | 2.98 | 142491 | 4197 | 0.87% |
| 2026-04-01 | 3.00 | 2.98 | -0.01 | -0.33% | 2.98 | 3.03 | 108693 | 3252 | 0.66% |
| 2026-03-31 | 2.98 | 2.99 | 0.00 | 0.00% | 2.98 | 3.01 | 107935 | 3235 | 0.66% |
| 2026-03-30 | 2.97 | 2.99 | 0.01 | 0.34% | 2.94 | 3.01 | 169373 | 5042 | 1.04% |
| 2026-03-27 | 2.96 | 2.98 | 0.00 | 0.00% | 2.96 | 3.00 | 97564 | 2908 | 0.60% |
| 2026-03-26 | 3.03 | 2.98 | -0.05 | -1.65% | 2.96 | 3.04 | 115585 | 3451 | 0.71% |
| 2026-03-25 | 2.99 | 3.03 | 0.05 | 1.68% | 2.97 | 3.05 | 161127 | 4843 | 0.99% |
| 2026-03-24 | 2.97 | 2.98 | 0.05 | 1.71% | 2.93 | 2.99 | 144081 | 4264 | 0.88% |
| 2026-03-23 | 3.01 | 2.93 | -0.12 | -3.93% | 2.91 | 3.02 | 191424 | 5679 | 1.17% |
| 2026-03-20 | 3.02 | 3.05 | 0.05 | 1.67% | 2.97 | 3.06 | 165308 | 5009 | 1.01% |
| 2026-03-19 | 3.03 | 3.00 | -0.06 | -1.96% | 2.99 | 3.09 | 186009 | 5630 | 1.14% |
| 2026-03-18 | 2.93 | 3.06 | 0.14 | 4.79% | 2.93 | 3.17 | 368479 | 11269 | 2.25% |
| 2026-03-17 | 2.91 | 2.92 | 0.03 | 1.04% | 2.90 | 2.97 | 157399 | 4629 | 0.96% |
| 2026-03-16 | 2.89 | 2.89 | 0.00 | 0.00% | 2.87 | 2.91 | 79723 | 2299 | 0.49% |
| 2026-03-13 | 2.91 | 2.89 | -0.03 | -1.03% | 2.89 | 2.91 | 101043 | 2927 | 0.62% |
| 2026-03-12 | 2.92 | 2.92 | -0.01 | -0.34% | 2.90 | 2.92 | 105003 | 3054 | 0.64% |
| 2026-03-11 | 2.92 | 2.93 | -0.01 | -0.34% | 2.92 | 2.96 | 112088 | 3281 | 0.69% |
| 2026-03-10 | 2.93 | 2.94 | 0.02 | 0.68% | 2.92 | 2.97 | 101783 | 2990 | 0.62% |
| 2026-03-09 | 2.93 | 2.92 | -0.03 | -1.02% | 2.88 | 2.93 | 127245 | 3693 | 0.78% |
| 2026-03-06 | 2.97 | 2.95 | -0.03 | -1.01% | 2.94 | 2.97 | 101572 | 3006 | 0.62% |
| 2026-03-05 | 2.92 | 2.98 | 0.07 | 2.41% | 2.92 | 2.99 | 126478 | 3755 | 0.77% |
| 2026-03-04 | 2.86 | 2.91 | 0.03 | 1.04% | 2.84 | 2.91 | 144572 | 4171 | 0.88% |
| 2026-03-03 | 2.97 | 2.88 | -0.09 | -3.03% | 2.87 | 2.98 | 281389 | 8211 | 1.72% |
| 2026-03-02 | 3.00 | 2.97 | -0.06 | -1.98% | 2.96 | 3.01 | 240246 | 7161 | 1.47% |
| 2026-02-27 | 3.04 | 3.03 | -0.02 | -0.66% | 3.01 | 3.05 | 228150 | 6894 | 1.40% |
| 2026-02-26 | 3.08 | 3.05 | -0.02 | -0.65% | 3.04 | 3.08 | 239455 | 7312 | 1.46% |
| 2026-02-25 | 3.07 | 3.07 | 0.00 | 0.00% | 3.05 | 3.09 | 206027 | 6323 | 1.26% |
| 2026-02-24 | 3.17 | 3.07 | -0.07 | -2.23% | 3.04 | 3.19 | 326471 | 10037 | 2.00% |