当前时间：2026-06-01 02:10:50 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-29 | 3.92 | 3.88 | -0.06 | -1.52% | 3.85 | 4.07 | 411950 | 16321 | 2.24% |
| 2026-05-28 | 3.77 | 3.94 | 0.16 | 4.23% | 3.76 | 3.95 | 359364 | 13908 | 1.95% |
| 2026-05-27 | 3.99 | 3.78 | -0.24 | -5.97% | 3.70 | 4.03 | 617183 | 23704 | 3.35% |
| 2026-05-26 | 4.12 | 4.02 | -0.13 | -3.13% | 3.97 | 4.12 | 470251 | 18959 | 2.55% |
| 2026-05-25 | 4.16 | 4.15 | -0.01 | -0.24% | 4.12 | 4.25 | 331925 | 13872 | 1.80% |
| 2026-05-22 | 4.09 | 4.16 | 0.07 | 1.71% | 4.09 | 4.17 | 297814 | 12340 | 1.62% |
| 2026-05-21 | 4.12 | 4.09 | -0.08 | -1.92% | 4.06 | 4.26 | 468700 | 19437 | 2.54% |
| 2026-05-20 | 4.09 | 4.17 | 0.05 | 1.21% | 4.06 | 4.23 | 360668 | 14990 | 1.96% |
| 2026-05-19 | 4.30 | 4.12 | -0.19 | -4.41% | 4.05 | 4.32 | 639010 | 26523 | 3.47% |
| 2026-05-18 | 4.34 | 4.31 | -0.02 | -0.46% | 4.25 | 4.44 | 556523 | 24064 | 3.02% |
| 2026-05-15 | 4.11 | 4.33 | 0.22 | 5.35% | 4.11 | 4.36 | 678616 | 28861 | 3.68% |
| 2026-05-14 | 4.16 | 4.11 | -0.04 | -0.96% | 4.07 | 4.19 | 415860 | 17170 | 2.26% |
| 2026-05-13 | 4.05 | 4.15 | 0.08 | 1.97% | 4.02 | 4.22 | 528045 | 21861 | 2.87% |
| 2026-05-12 | 4.06 | 4.07 | 0.03 | 0.74% | 3.98 | 4.20 | 793050 | 32405 | 4.33% |
| 2026-05-11 | 3.80 | 4.04 | 0.30 | 8.02% | 3.71 | 4.20 | 1013022 | 40414 | 5.53% |
| 2026-05-08 | 3.55 | 3.74 | 0.20 | 5.65% | 3.53 | 3.74 | 552787 | 20110 | 3.02% |
| 2026-05-07 | 3.54 | 3.54 | 0.00 | 0.00% | 3.48 | 3.57 | 382635 | 13463 | 2.09% |
| 2026-05-06 | 3.39 | 3.54 | 0.17 | 5.04% | 3.39 | 3.60 | 509513 | 17836 | 2.78% |
| 2026-04-30 | 3.37 | 3.37 | -0.04 | -1.17% | 3.35 | 3.44 | 344427 | 11654 | 1.88% |
| 2026-04-29 | 3.60 | 3.41 | -0.16 | -4.48% | 3.40 | 3.72 | 807725 | 28530 | 4.41% |
| 2026-04-28 | 3.46 | 3.57 | 0.13 | 3.78% | 3.41 | 3.58 | 481441 | 16798 | 2.63% |
| 2026-04-27 | 3.38 | 3.44 | 0.04 | 1.18% | 3.36 | 3.46 | 312493 | 10714 | 1.71% |
| 2026-04-24 | 3.32 | 3.40 | 0.09 | 2.72% | 3.28 | 3.40 | 284633 | 9528 | 1.55% |
| 2026-04-23 | 3.32 | 3.31 | -0.03 | -0.90% | 3.30 | 3.44 | 273778 | 9183 | 1.49% |
| 2026-04-22 | 3.41 | 3.34 | -0.07 | -2.05% | 3.32 | 3.50 | 385700 | 13028 | 2.11% |
| 2026-04-21 | 3.41 | 3.41 | 0.02 | 0.59% | 3.37 | 3.42 | 257751 | 8762 | 1.41% |
| 2026-04-20 | 3.40 | 3.39 | 0.01 | 0.30% | 3.35 | 3.46 | 342907 | 11629 | 1.87% |
| 2026-04-17 | 3.44 | 3.38 | -0.03 | -0.88% | 3.34 | 3.46 | 449446 | 15250 | 2.45% |
| 2026-04-16 | 3.24 | 3.41 | 0.17 | 5.25% | 3.24 | 3.46 | 606758 | 20485 | 3.31% |
| 2026-04-15 | 3.20 | 3.24 | 0.05 | 1.57% | 3.20 | 3.32 | 406081 | 13262 | 2.22% |
| 2026-04-14 | 3.16 | 3.19 | 0.04 | 1.27% | 3.14 | 3.19 | 221877 | 7047 | 1.21% |
| 2026-04-13 | 3.08 | 3.15 | 0.05 | 1.61% | 3.08 | 3.18 | 210034 | 6616 | 1.15% |
| 2026-04-10 | 3.10 | 3.10 | 0.04 | 1.31% | 3.07 | 3.13 | 204949 | 6358 | 1.12% |
| 2026-04-09 | 3.05 | 3.06 | -0.01 | -0.33% | 3.04 | 3.10 | 145023 | 4458 | 0.79% |
| 2026-04-08 | 3.03 | 3.07 | 0.07 | 2.33% | 3.03 | 3.07 | 156430 | 4771 | 0.85% |
| 2026-04-07 | 3.01 | 3.00 | 0.01 | 0.33% | 3.00 | 3.03 | 96562 | 2906 | 0.53% |
| 2026-04-03 | 3.07 | 2.99 | -0.06 | -1.97% | 2.99 | 3.07 | 119684 | 3600 | 0.65% |
| 2026-04-02 | 3.07 | 3.05 | -0.03 | -0.97% | 3.02 | 3.08 | 144894 | 4409 | 0.79% |
| 2026-04-01 | 3.10 | 3.08 | -0.01 | -0.32% | 3.06 | 3.13 | 126294 | 3896 | 0.69% |
| 2026-03-31 | 3.12 | 3.09 | -0.01 | -0.32% | 3.07 | 3.15 | 174123 | 5406 | 0.95% |
| 2026-03-30 | 3.04 | 3.10 | 0.05 | 1.64% | 3.03 | 3.11 | 199308 | 6154 | 1.09% |
| 2026-03-27 | 2.98 | 3.05 | 0.06 | 2.01% | 2.97 | 3.07 | 177194 | 5380 | 0.97% |
| 2026-03-26 | 3.00 | 2.99 | -0.03 | -0.99% | 2.98 | 3.04 | 136832 | 4111 | 0.75% |
| 2026-03-25 | 2.95 | 3.02 | 0.08 | 2.72% | 2.94 | 3.05 | 181640 | 5435 | 0.99% |
| 2026-03-24 | 2.93 | 2.94 | 0.06 | 2.08% | 2.89 | 2.96 | 150482 | 4397 | 0.82% |
| 2026-03-23 | 2.99 | 2.88 | -0.15 | -4.95% | 2.86 | 3.01 | 323090 | 9440 | 1.76% |
| 2026-03-20 | 2.99 | 3.03 | 0.04 | 1.34% | 2.98 | 3.15 | 276677 | 8455 | 1.51% |
| 2026-03-19 | 3.03 | 2.99 | -0.06 | -1.97% | 2.98 | 3.06 | 213454 | 6436 | 1.17% |
| 2026-03-18 | 3.07 | 3.05 | -0.01 | -0.33% | 3.02 | 3.08 | 163055 | 4963 | 0.89% |
| 2026-03-17 | 3.09 | 3.06 | -0.03 | -0.97% | 3.05 | 3.12 | 160954 | 4966 | 0.88% |
| 2026-03-16 | 3.08 | 3.09 | 0.02 | 0.65% | 3.07 | 3.12 | 149445 | 4612 | 0.82% |
| 2026-03-13 | 3.10 | 3.07 | -0.03 | -0.97% | 3.07 | 3.11 | 167610 | 5170 | 0.91% |
| 2026-03-12 | 3.12 | 3.10 | -0.04 | -1.27% | 3.10 | 3.15 | 197842 | 6168 | 1.08% |
| 2026-03-11 | 3.14 | 3.14 | -0.02 | -0.63% | 3.11 | 3.18 | 213143 | 6688 | 1.16% |
| 2026-03-10 | 3.11 | 3.16 | 0.05 | 1.61% | 3.11 | 3.19 | 185732 | 5868 | 1.01% |
| 2026-03-09 | 3.09 | 3.11 | -0.03 | -0.96% | 3.05 | 3.13 | 208934 | 6453 | 1.14% |
| 2026-03-06 | 3.14 | 3.14 | -0.01 | -0.32% | 3.12 | 3.15 | 173319 | 5440 | 0.95% |
| 2026-03-05 | 3.16 | 3.15 | 0.02 | 0.64% | 3.14 | 3.19 | 195662 | 6190 | 1.07% |
| 2026-03-04 | 3.09 | 3.13 | -0.01 | -0.32% | 3.06 | 3.19 | 216298 | 6811 | 1.18% |
| 2026-03-03 | 3.28 | 3.14 | -0.14 | -4.27% | 3.13 | 3.29 | 405436 | 12934 | 2.21% |
| 2026-03-02 | 3.22 | 3.28 | 0.02 | 0.61% | 3.20 | 3.39 | 435749 | 14368 | 2.38% |
| 2026-02-27 | 3.27 | 3.26 | -0.01 | -0.31% | 3.21 | 3.28 | 277922 | 9032 | 1.52% |
| 2026-02-26 | 3.14 | 3.27 | 0.12 | 3.81% | 3.12 | 3.32 | 504253 | 16416 | 2.75% |
| 2026-02-25 | 3.08 | 3.15 | 0.06 | 1.94% | 3.08 | 3.15 | 193426 | 6029 | 1.06% |
| 2026-02-24 | 3.08 | 3.09 | 0.05 | 1.64% | 3.06 | 3.10 | 167171 | 5156 | 0.91% |