当前时间：2026-05-08 18:29:32 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-08 | 3.54 | 3.56 | 0.00 | 0.00% | 3.53 | 3.62 | 562785 | 20109 | 2.04% |
| 2026-05-07 | 3.59 | 3.56 | -0.03 | -0.84% | 3.52 | 3.61 | 514236 | 18286 | 1.87% |
| 2026-05-06 | 3.47 | 3.59 | 0.13 | 3.76% | 3.46 | 3.61 | 839383 | 29802 | 3.05% |
| 2026-04-30 | 3.52 | 3.46 | -0.12 | -3.35% | 3.37 | 3.52 | 785382 | 27123 | 2.85% |
| 2026-04-29 | 3.43 | 3.58 | 0.16 | 4.68% | 3.42 | 3.58 | 766235 | 27104 | 2.78% |
| 2026-04-28 | 3.38 | 3.42 | 0.04 | 1.18% | 3.36 | 3.55 | 718009 | 24801 | 2.61% |
| 2026-04-27 | 3.45 | 3.38 | -0.10 | -2.87% | 3.33 | 3.47 | 627002 | 21162 | 2.28% |
| 2026-04-24 | 3.52 | 3.48 | -0.04 | -1.14% | 3.46 | 3.52 | 300062 | 10474 | 1.09% |
| 2026-04-23 | 3.54 | 3.52 | -0.03 | -0.85% | 3.50 | 3.56 | 268846 | 9472 | 0.98% |
| 2026-04-22 | 3.57 | 3.55 | -0.03 | -0.84% | 3.54 | 3.59 | 245122 | 8714 | 0.89% |
| 2026-04-21 | 3.56 | 3.58 | 0.01 | 0.28% | 3.54 | 3.61 | 283492 | 10121 | 1.03% |
| 2026-04-20 | 3.57 | 3.57 | -0.02 | -0.56% | 3.52 | 3.59 | 328738 | 11681 | 1.19% |
| 2026-04-17 | 3.53 | 3.59 | 0.05 | 1.41% | 3.52 | 3.62 | 400945 | 14322 | 1.46% |
| 2026-04-16 | 3.53 | 3.54 | 0.00 | 0.00% | 3.52 | 3.57 | 278825 | 9867 | 1.01% |
| 2026-04-15 | 3.60 | 3.54 | -0.07 | -1.94% | 3.53 | 3.62 | 466344 | 16601 | 1.69% |
| 2026-04-14 | 3.51 | 3.61 | 0.10 | 2.85% | 3.49 | 3.64 | 616087 | 21933 | 2.24% |
| 2026-04-13 | 3.43 | 3.51 | 0.06 | 1.74% | 3.41 | 3.53 | 456359 | 15915 | 1.66% |
| 2026-04-10 | 3.46 | 3.45 | -0.01 | -0.29% | 3.45 | 3.52 | 356984 | 12429 | 1.30% |
| 2026-04-09 | 3.50 | 3.46 | -0.06 | -1.70% | 3.43 | 3.50 | 337256 | 11669 | 1.23% |
| 2026-04-08 | 3.43 | 3.52 | 0.14 | 4.14% | 3.41 | 3.52 | 410830 | 14267 | 1.49% |
| 2026-04-07 | 3.37 | 3.38 | 0.01 | 0.30% | 3.35 | 3.40 | 274446 | 9266 | 1.00% |
| 2026-04-03 | 3.50 | 3.37 | -0.13 | -3.71% | 3.36 | 3.50 | 334562 | 11412 | 1.22% |
| 2026-04-02 | 3.60 | 3.50 | -0.10 | -2.78% | 3.49 | 3.61 | 383252 | 13503 | 1.39% |
| 2026-04-01 | 3.64 | 3.60 | 0.01 | 0.28% | 3.59 | 3.65 | 300119 | 10837 | 1.09% |
| 2026-03-31 | 3.63 | 3.59 | -0.03 | -0.83% | 3.59 | 3.71 | 300068 | 10954 | 1.09% |
| 2026-03-30 | 3.59 | 3.62 | -0.01 | -0.28% | 3.53 | 3.63 | 269756 | 9681 | 0.98% |
| 2026-03-27 | 3.59 | 3.63 | 0.01 | 0.28% | 3.57 | 3.65 | 240802 | 8719 | 0.87% |
| 2026-03-26 | 3.67 | 3.62 | -0.05 | -1.36% | 3.60 | 3.71 | 314254 | 11455 | 1.14% |
| 2026-03-25 | 3.65 | 3.67 | 0.02 | 0.55% | 3.62 | 3.70 | 287598 | 10570 | 1.04% |
| 2026-03-24 | 3.64 | 3.65 | 0.07 | 1.96% | 3.58 | 3.66 | 287751 | 10424 | 1.05% |
| 2026-03-23 | 3.80 | 3.58 | -0.27 | -7.01% | 3.56 | 3.80 | 551485 | 20203 | 2.00% |
| 2026-03-20 | 3.96 | 3.85 | -0.11 | -2.78% | 3.85 | 3.97 | 376452 | 14678 | 1.37% |
| 2026-03-19 | 4.00 | 3.96 | -0.07 | -1.74% | 3.94 | 4.02 | 387145 | 15380 | 1.41% |
| 2026-03-18 | 4.10 | 4.03 | -0.08 | -1.95% | 4.00 | 4.11 | 476526 | 19188 | 1.73% |
| 2026-03-17 | 4.08 | 4.11 | 0.04 | 0.98% | 4.07 | 4.16 | 544750 | 22447 | 1.98% |
| 2026-03-16 | 4.03 | 4.07 | 0.03 | 0.74% | 4.03 | 4.12 | 461015 | 18797 | 1.68% |
| 2026-03-13 | 4.03 | 4.04 | 0.00 | 0.00% | 4.01 | 4.12 | 576176 | 23445 | 2.09% |
| 2026-03-12 | 4.04 | 4.04 | -0.01 | -0.25% | 4.02 | 4.09 | 462954 | 18758 | 1.68% |
| 2026-03-11 | 4.06 | 4.05 | -0.01 | -0.25% | 4.02 | 4.08 | 310224 | 12569 | 1.13% |
| 2026-03-10 | 4.05 | 4.06 | 0.02 | 0.50% | 4.02 | 4.07 | 297895 | 12056 | 1.08% |
| 2026-03-09 | 4.07 | 4.04 | -0.09 | -2.18% | 4.00 | 4.09 | 458466 | 18510 | 1.67% |
| 2026-03-06 | 4.08 | 4.13 | 0.03 | 0.73% | 4.07 | 4.14 | 398240 | 16340 | 1.45% |
| 2026-03-05 | 4.13 | 4.10 | 0.01 | 0.24% | 4.07 | 4.16 | 418249 | 17121 | 1.52% |
| 2026-03-04 | 4.10 | 4.09 | -0.05 | -1.21% | 4.05 | 4.17 | 446751 | 18344 | 1.62% |
| 2026-03-03 | 4.30 | 4.14 | -0.15 | -3.50% | 4.11 | 4.32 | 792489 | 33189 | 2.88% |
| 2026-03-02 | 4.27 | 4.29 | -0.02 | -0.46% | 4.21 | 4.35 | 688264 | 29469 | 2.50% |
| 2026-02-27 | 4.34 | 4.31 | -0.01 | -0.23% | 4.26 | 4.34 | 448074 | 19239 | 1.63% |
| 2026-02-26 | 4.48 | 4.32 | -0.19 | -4.21% | 4.29 | 4.49 | 851234 | 37079 | 3.09% |
| 2026-02-25 | 4.37 | 4.51 | 0.14 | 3.20% | 4.36 | 4.60 | 805470 | 36512 | 2.93% |
| 2026-02-24 | 4.28 | 4.37 | 0.10 | 2.34% | 4.27 | 4.43 | 501885 | 21915 | 1.82% |
| 2026-02-13 | 4.37 | 4.27 | -0.09 | -2.06% | 4.27 | 4.39 | 461272 | 19901 | 1.68% |
| 2026-02-12 | 4.47 | 4.36 | -0.10 | -2.24% | 4.35 | 4.51 | 532089 | 23399 | 1.93% |
| 2026-02-11 | 4.46 | 4.46 | -0.04 | -0.89% | 4.42 | 4.52 | 366986 | 16380 | 1.33% |
| 2026-02-10 | 4.54 | 4.50 | -0.07 | -1.53% | 4.44 | 4.58 | 593529 | 26631 | 2.16% |
| 2026-02-09 | 4.47 | 4.57 | 0.13 | 2.93% | 4.39 | 4.74 | 1262704 | 58020 | 4.59% |
| 2026-02-06 | 4.50 | 4.44 | -0.11 | -2.42% | 4.42 | 4.55 | 763224 | 34188 | 2.77% |
| 2026-02-05 | 4.48 | 4.55 | 0.13 | 2.94% | 4.43 | 4.60 | 1545330 | 69852 | 5.61% |
| 2026-02-04 | 4.12 | 4.42 | 0.40 | 9.95% | 4.07 | 4.42 | 1343210 | 57476 | 4.88% |
| 2026-02-03 | 4.06 | 4.02 | 0.00 | 0.00% | 3.99 | 4.14 | 575926 | 23275 | 2.09% |
| 2026-02-02 | 4.12 | 4.02 | -0.24 | -5.63% | 4.01 | 4.19 | 753831 | 30863 | 2.74% |
| 2026-01-30 | 4.37 | 4.26 | -0.16 | -3.62% | 4.22 | 4.40 | 674132 | 28916 | 2.45% |
| 2026-01-29 | 4.06 | 4.42 | 0.34 | 8.33% | 4.04 | 4.48 | 1420995 | 61391 | 5.16% |
| 2026-01-28 | 4.00 | 4.08 | 0.09 | 2.26% | 3.99 | 4.10 | 637468 | 25839 | 2.32% |