当前时间：2026-05-25 23:12:28 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.20 | 3.17 | -0.03 | -0.94% | 3.14 | 3.23 | 172101 | 5482 | 1.24% |
| 2026-05-22 | 3.16 | 3.20 | 0.05 | 1.59% | 3.12 | 3.24 | 203197 | 6466 | 1.46% |
| 2026-05-21 | 3.31 | 3.15 | -0.14 | -4.26% | 3.13 | 3.32 | 245827 | 7923 | 1.77% |
| 2026-05-20 | 3.33 | 3.29 | -0.06 | -1.79% | 3.25 | 3.33 | 188313 | 6181 | 1.35% |
| 2026-05-19 | 3.30 | 3.35 | 0.04 | 1.21% | 3.27 | 3.36 | 210505 | 6971 | 1.51% |
| 2026-05-18 | 3.30 | 3.31 | 0.02 | 0.61% | 3.23 | 3.32 | 223199 | 7314 | 1.60% |
| 2026-05-15 | 3.37 | 3.29 | -0.08 | -2.37% | 3.27 | 3.40 | 303201 | 10055 | 2.18% |
| 2026-05-14 | 3.58 | 3.37 | -0.21 | -5.87% | 3.37 | 3.61 | 403647 | 13954 | 2.90% |
| 2026-05-13 | 3.41 | 3.58 | 0.19 | 5.60% | 3.39 | 3.59 | 480240 | 16811 | 3.45% |
| 2026-05-12 | 3.44 | 3.39 | -0.06 | -1.74% | 3.38 | 3.45 | 290516 | 9894 | 2.09% |
| 2026-05-11 | 3.59 | 3.45 | -0.13 | -3.63% | 3.41 | 3.60 | 459012 | 16024 | 3.30% |
| 2026-05-08 | 3.55 | 3.58 | 0.03 | 0.85% | 3.51 | 3.58 | 329870 | 11689 | 2.37% |
| 2026-05-07 | 3.55 | 3.55 | 0.01 | 0.28% | 3.52 | 3.57 | 279517 | 9911 | 2.01% |
| 2026-05-06 | 3.62 | 3.54 | -0.10 | -2.75% | 3.52 | 3.65 | 474233 | 16911 | 3.41% |
| 2026-04-30 | 3.90 | 3.64 | -0.39 | -9.68% | 3.63 | 3.90 | 760036 | 27998 | 5.46% |
| 2026-04-29 | 3.88 | 4.03 | 0.12 | 3.07% | 3.88 | 4.05 | 228325 | 9145 | 1.64% |
| 2026-04-28 | 3.96 | 3.91 | -0.07 | -1.76% | 3.89 | 4.00 | 177548 | 6987 | 1.28% |
| 2026-04-27 | 3.95 | 3.98 | 0.02 | 0.51% | 3.81 | 4.00 | 272901 | 10679 | 1.96% |
| 2026-04-24 | 3.97 | 3.96 | 0.01 | 0.25% | 3.91 | 3.99 | 183062 | 7214 | 1.32% |
| 2026-04-23 | 4.12 | 3.95 | -0.23 | -5.50% | 3.93 | 4.15 | 408542 | 16271 | 2.94% |
| 2026-04-22 | 4.14 | 4.18 | 0.02 | 0.48% | 4.13 | 4.20 | 190272 | 7942 | 1.37% |
| 2026-04-21 | 4.14 | 4.16 | 0.00 | 0.00% | 4.13 | 4.17 | 151104 | 6268 | 1.09% |
| 2026-04-20 | 4.14 | 4.16 | 0.03 | 0.73% | 4.11 | 4.17 | 191655 | 7934 | 1.38% |
| 2026-04-17 | 4.11 | 4.13 | 0.02 | 0.49% | 4.09 | 4.15 | 192584 | 7939 | 1.38% |
| 2026-04-16 | 4.07 | 4.11 | 0.04 | 0.98% | 4.04 | 4.12 | 181364 | 7416 | 1.30% |
| 2026-04-15 | 4.15 | 4.07 | -0.07 | -1.69% | 4.06 | 4.16 | 214670 | 8809 | 1.54% |
| 2026-04-14 | 4.04 | 4.14 | 0.14 | 3.50% | 4.02 | 4.15 | 279201 | 11386 | 2.01% |
| 2026-04-13 | 3.98 | 4.00 | -0.01 | -0.25% | 3.96 | 4.03 | 199537 | 7979 | 1.43% |
| 2026-04-10 | 3.93 | 4.01 | 0.11 | 2.82% | 3.92 | 4.08 | 300005 | 12051 | 2.16% |
| 2026-04-09 | 3.92 | 3.90 | -0.05 | -1.27% | 3.87 | 3.96 | 230804 | 9035 | 1.66% |
| 2026-04-08 | 3.90 | 3.95 | 0.12 | 3.13% | 3.88 | 3.95 | 188657 | 7400 | 1.36% |
| 2026-04-07 | 3.72 | 3.83 | 0.09 | 2.41% | 3.71 | 3.84 | 214506 | 8140 | 1.54% |
| 2026-04-03 | 3.87 | 3.74 | -0.15 | -3.86% | 3.72 | 3.90 | 265366 | 9987 | 1.91% |
| 2026-04-02 | 4.01 | 3.89 | -0.11 | -2.75% | 3.86 | 4.01 | 213390 | 8383 | 1.53% |
| 2026-04-01 | 4.04 | 4.00 | 0.00 | 0.00% | 3.97 | 4.07 | 230401 | 9230 | 1.66% |
| 2026-03-31 | 4.07 | 4.00 | -0.10 | -2.44% | 3.99 | 4.15 | 272314 | 11092 | 1.96% |
| 2026-03-30 | 4.04 | 4.10 | 0.00 | 0.00% | 4.00 | 4.11 | 284449 | 11523 | 2.04% |
| 2026-03-27 | 3.94 | 4.10 | 0.11 | 2.76% | 3.93 | 4.11 | 312222 | 12686 | 2.24% |
| 2026-03-26 | 4.05 | 3.99 | -0.04 | -0.99% | 3.98 | 4.09 | 213729 | 8600 | 1.54% |
| 2026-03-25 | 3.94 | 4.03 | 0.09 | 2.28% | 3.91 | 4.03 | 270503 | 10777 | 1.94% |
| 2026-03-24 | 3.79 | 3.94 | 0.23 | 6.20% | 3.75 | 3.94 | 397497 | 15299 | 2.86% |
| 2026-03-23 | 3.88 | 3.71 | -0.23 | -5.84% | 3.67 | 3.91 | 384709 | 14620 | 2.76% |
| 2026-03-20 | 4.02 | 3.94 | -0.03 | -0.76% | 3.93 | 4.06 | 260742 | 10436 | 1.87% |
| 2026-03-19 | 4.08 | 3.97 | -0.15 | -3.64% | 3.96 | 4.08 | 278555 | 11196 | 2.00% |
| 2026-03-18 | 4.13 | 4.12 | -0.01 | -0.24% | 4.03 | 4.14 | 322236 | 13160 | 2.32% |
| 2026-03-17 | 4.13 | 4.13 | 0.00 | 0.00% | 4.12 | 4.29 | 450271 | 18961 | 3.24% |
| 2026-03-16 | 4.20 | 4.13 | -0.07 | -1.67% | 4.09 | 4.24 | 290302 | 12026 | 2.09% |
| 2026-03-13 | 4.15 | 4.20 | 0.07 | 1.69% | 4.12 | 4.30 | 431320 | 18221 | 3.10% |
| 2026-03-12 | 4.16 | 4.13 | -0.04 | -0.96% | 4.12 | 4.20 | 216992 | 9004 | 1.56% |
| 2026-03-11 | 4.20 | 4.17 | -0.02 | -0.48% | 4.11 | 4.20 | 220224 | 9149 | 1.58% |
| 2026-03-10 | 4.22 | 4.19 | 0.01 | 0.24% | 4.17 | 4.27 | 268602 | 11319 | 1.93% |
| 2026-03-09 | 4.21 | 4.18 | -0.08 | -1.88% | 4.11 | 4.24 | 290899 | 12102 | 2.09% |
| 2026-03-06 | 4.15 | 4.26 | 0.10 | 2.40% | 4.12 | 4.28 | 282309 | 11960 | 2.03% |
| 2026-03-05 | 4.10 | 4.16 | 0.10 | 2.46% | 4.10 | 4.20 | 256961 | 10689 | 1.85% |
| 2026-03-04 | 4.01 | 4.06 | 0.02 | 0.50% | 3.99 | 4.12 | 235442 | 9561 | 1.69% |
| 2026-03-03 | 4.18 | 4.04 | -0.15 | -3.58% | 4.03 | 4.22 | 330437 | 13619 | 2.37% |
| 2026-03-02 | 4.28 | 4.19 | -0.12 | -2.78% | 4.13 | 4.28 | 350298 | 14719 | 2.52% |
| 2026-02-27 | 4.28 | 4.31 | 0.02 | 0.47% | 4.25 | 4.33 | 252026 | 10803 | 1.81% |
| 2026-02-26 | 4.32 | 4.29 | -0.03 | -0.69% | 4.25 | 4.34 | 239614 | 10243 | 1.72% |
| 2026-02-25 | 4.25 | 4.32 | 0.08 | 1.89% | 4.23 | 4.34 | 284110 | 12251 | 2.04% |
| 2026-02-24 | 4.17 | 4.24 | 0.10 | 2.42% | 4.16 | 4.27 | 294305 | 12461 | 2.11% |