当前时间：2026-05-22 01:25:45 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-21 | 3.20 | 3.48 | 0.32 | 10.13% | 3.18 | 3.48 | 931711 | 31963 | 13.79% |
| 2026-05-20 | 3.23 | 3.16 | -0.07 | -2.17% | 3.13 | 3.24 | 185891 | 5878 | 2.75% |
| 2026-05-19 | 3.23 | 3.23 | 0.01 | 0.31% | 3.19 | 3.28 | 221046 | 7144 | 3.27% |
| 2026-05-18 | 3.21 | 3.22 | 0.02 | 0.63% | 3.10 | 3.23 | 258477 | 8180 | 3.83% |
| 2026-05-15 | 3.22 | 3.20 | -0.02 | -0.62% | 3.18 | 3.26 | 218039 | 7000 | 3.23% |
| 2026-05-14 | 3.30 | 3.22 | -0.08 | -2.42% | 3.22 | 3.31 | 194587 | 6318 | 2.88% |
| 2026-05-13 | 3.29 | 3.30 | 0.03 | 0.92% | 3.25 | 3.34 | 184938 | 6095 | 2.74% |
| 2026-05-12 | 3.34 | 3.27 | -0.06 | -1.80% | 3.24 | 3.36 | 167002 | 5495 | 2.47% |
| 2026-05-11 | 3.35 | 3.33 | -0.02 | -0.60% | 3.27 | 3.36 | 221575 | 7343 | 3.28% |
| 2026-05-08 | 3.33 | 3.35 | 0.04 | 1.21% | 3.30 | 3.36 | 182623 | 6089 | 2.70% |
| 2026-05-07 | 3.36 | 3.31 | -0.04 | -1.19% | 3.30 | 3.40 | 239362 | 8003 | 3.54% |
| 2026-05-06 | 3.33 | 3.35 | 0.04 | 1.21% | 3.31 | 3.39 | 269441 | 9044 | 3.99% |
| 2026-04-30 | 3.29 | 3.31 | 0.02 | 0.61% | 3.26 | 3.36 | 221274 | 7349 | 3.28% |
| 2026-04-29 | 3.16 | 3.29 | 0.09 | 2.81% | 3.16 | 3.32 | 223702 | 7318 | 3.31% |
| 2026-04-28 | 3.17 | 3.20 | 0.02 | 0.63% | 3.15 | 3.24 | 210691 | 6733 | 3.12% |
| 2026-04-27 | 3.14 | 3.18 | 0.04 | 1.27% | 3.03 | 3.19 | 303583 | 9482 | 4.49% |
| 2026-04-24 | 3.07 | 3.14 | 0.05 | 1.62% | 3.03 | 3.16 | 223582 | 6934 | 3.31% |
| 2026-04-23 | 3.13 | 3.09 | -0.03 | -0.96% | 3.08 | 3.17 | 194943 | 6070 | 2.89% |
| 2026-04-22 | 3.10 | 3.12 | 0.01 | 0.32% | 3.07 | 3.15 | 202321 | 6294 | 2.99% |
| 2026-04-21 | 3.06 | 3.11 | 0.05 | 1.63% | 3.03 | 3.13 | 248162 | 7678 | 3.67% |
| 2026-04-20 | 3.03 | 3.06 | 0.02 | 0.66% | 2.99 | 3.08 | 240315 | 7287 | 3.56% |
| 2026-04-17 | 3.07 | 3.04 | -0.04 | -1.30% | 3.01 | 3.09 | 151473 | 4611 | 2.24% |
| 2026-04-16 | 3.02 | 3.08 | 0.06 | 1.99% | 2.99 | 3.09 | 192798 | 5865 | 2.85% |
| 2026-04-15 | 3.12 | 3.02 | -0.09 | -2.89% | 3.01 | 3.13 | 201487 | 6145 | 2.98% |
| 2026-04-14 | 3.18 | 3.11 | -0.06 | -1.89% | 3.06 | 3.20 | 210837 | 6549 | 3.12% |
| 2026-04-13 | 3.12 | 3.17 | 0.02 | 0.63% | 3.10 | 3.17 | 158023 | 4960 | 2.34% |
| 2026-04-10 | 3.15 | 3.15 | 0.04 | 1.29% | 3.10 | 3.20 | 166954 | 5261 | 2.47% |
| 2026-04-09 | 3.18 | 3.11 | -0.09 | -2.81% | 3.09 | 3.20 | 205729 | 6448 | 3.05% |
| 2026-04-08 | 3.20 | 3.20 | 0.08 | 2.56% | 3.13 | 3.25 | 220451 | 7015 | 3.26% |
| 2026-04-07 | 3.00 | 3.12 | 0.13 | 4.35% | 2.96 | 3.14 | 324286 | 9988 | 4.80% |
| 2026-04-03 | 3.19 | 2.99 | -0.20 | -6.27% | 2.97 | 3.20 | 363172 | 11050 | 5.38% |
| 2026-04-02 | 3.27 | 3.19 | -0.08 | -2.45% | 3.16 | 3.30 | 416630 | 13433 | 6.17% |
| 2026-04-01 | 3.35 | 3.27 | -0.05 | -1.51% | 3.21 | 3.46 | 742641 | 24537 | 10.99% |
| 2026-03-31 | 3.24 | 3.32 | 0.12 | 3.75% | 3.24 | 3.52 | 893408 | 30167 | 13.22% |
| 2026-03-30 | 3.15 | 3.20 | 0.02 | 0.63% | 3.11 | 3.22 | 191710 | 6077 | 2.84% |
| 2026-03-27 | 3.16 | 3.18 | 0.02 | 0.63% | 3.13 | 3.22 | 196452 | 6247 | 2.91% |
| 2026-03-26 | 3.23 | 3.16 | -0.08 | -2.47% | 3.15 | 3.30 | 267382 | 8590 | 3.96% |
| 2026-03-25 | 3.12 | 3.24 | 0.16 | 5.19% | 3.12 | 3.34 | 418921 | 13558 | 6.20% |
| 2026-03-24 | 2.98 | 3.08 | 0.15 | 5.12% | 2.93 | 3.08 | 315376 | 9495 | 4.67% |
| 2026-03-23 | 3.03 | 2.93 | -0.16 | -5.18% | 2.89 | 3.07 | 327261 | 9799 | 4.84% |
| 2026-03-20 | 3.33 | 3.09 | -0.20 | -6.08% | 3.08 | 3.33 | 400244 | 12692 | 5.92% |
| 2026-03-19 | 3.38 | 3.29 | -0.11 | -3.24% | 3.28 | 3.41 | 157657 | 5266 | 2.33% |
| 2026-03-18 | 3.38 | 3.40 | 0.02 | 0.59% | 3.33 | 3.41 | 154751 | 5206 | 2.29% |
| 2026-03-17 | 3.41 | 3.38 | -0.02 | -0.59% | 3.36 | 3.47 | 153534 | 5264 | 2.27% |
| 2026-03-16 | 3.40 | 3.40 | 0.00 | 0.00% | 3.36 | 3.45 | 131707 | 4475 | 1.95% |
| 2026-03-13 | 3.39 | 3.40 | 0.00 | 0.00% | 3.37 | 3.47 | 128269 | 4395 | 1.90% |
| 2026-03-12 | 3.45 | 3.40 | -0.04 | -1.16% | 3.39 | 3.47 | 136087 | 4674 | 2.01% |
| 2026-03-11 | 3.47 | 3.44 | -0.03 | -0.86% | 3.42 | 3.49 | 130357 | 4491 | 1.93% |
| 2026-03-10 | 3.41 | 3.47 | 0.10 | 2.97% | 3.39 | 3.47 | 136727 | 4701 | 2.02% |
| 2026-03-09 | 3.39 | 3.37 | -0.02 | -0.59% | 3.31 | 3.40 | 186980 | 6273 | 2.77% |
| 2026-03-06 | 3.29 | 3.39 | 0.11 | 3.35% | 3.27 | 3.40 | 193279 | 6482 | 2.86% |
| 2026-03-05 | 3.27 | 3.28 | 0.06 | 1.86% | 3.26 | 3.35 | 179962 | 5928 | 2.66% |
| 2026-03-04 | 3.23 | 3.22 | -0.03 | -0.92% | 3.19 | 3.26 | 170993 | 5502 | 2.53% |
| 2026-03-03 | 3.37 | 3.25 | -0.07 | -2.11% | 3.24 | 3.40 | 199731 | 6612 | 2.96% |
| 2026-03-02 | 3.46 | 3.32 | -0.17 | -4.87% | 3.31 | 3.48 | 222350 | 7502 | 3.29% |
| 2026-02-27 | 3.50 | 3.49 | -0.02 | -0.57% | 3.47 | 3.53 | 124943 | 4370 | 1.85% |
| 2026-02-26 | 3.52 | 3.51 | 0.00 | 0.00% | 3.45 | 3.53 | 158758 | 5530 | 2.35% |
| 2026-02-25 | 3.51 | 3.51 | 0.01 | 0.29% | 3.48 | 3.57 | 179591 | 6325 | 2.66% |
| 2026-02-24 | 3.43 | 3.50 | 0.07 | 2.04% | 3.42 | 3.50 | 195973 | 6804 | 2.90% |
| 2026-02-13 | 3.40 | 3.43 | 0.05 | 1.48% | 3.38 | 3.44 | 150428 | 5129 | 2.23% |
| 2026-02-12 | 3.46 | 3.38 | -0.07 | -2.03% | 3.35 | 3.46 | 170478 | 5788 | 2.52% |
| 2026-02-11 | 3.46 | 3.45 | -0.01 | -0.29% | 3.41 | 3.48 | 162109 | 5592 | 2.40% |