当前时间：2026-05-06 15:02:31 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 3.54 | 3.61 | 0.06 | 1.69% | 3.53 | 3.64 | 1220975 | 43972 | 1.33% |
| 2026-04-29 | 3.53 | 3.55 | 0.00 | 0.00% | 3.52 | 3.56 | 717850 | 25448 | 0.78% |
| 2026-04-28 | 3.51 | 3.55 | 0.07 | 2.01% | 3.50 | 3.60 | 1606776 | 57212 | 1.75% |
| 2026-04-27 | 3.42 | 3.48 | 0.07 | 2.05% | 3.37 | 3.50 | 879323 | 30242 | 0.96% |
| 2026-04-24 | 3.42 | 3.41 | 0.00 | 0.00% | 3.37 | 3.43 | 714595 | 24346 | 0.78% |
| 2026-04-23 | 3.48 | 3.41 | -0.08 | -2.29% | 3.40 | 3.48 | 1154258 | 39656 | 1.26% |
| 2026-04-22 | 3.60 | 3.49 | -0.14 | -3.86% | 3.48 | 3.61 | 1665022 | 58480 | 1.81% |
| 2026-04-21 | 3.63 | 3.63 | -0.01 | -0.27% | 3.60 | 3.67 | 668831 | 24255 | 0.73% |
| 2026-04-20 | 3.63 | 3.64 | 0.01 | 0.28% | 3.60 | 3.65 | 638226 | 23120 | 0.70% |
| 2026-04-17 | 3.62 | 3.63 | 0.00 | 0.00% | 3.59 | 3.65 | 635087 | 22959 | 0.69% |
| 2026-04-16 | 3.63 | 3.63 | 0.01 | 0.28% | 3.61 | 3.64 | 470872 | 17062 | 0.51% |
| 2026-04-15 | 3.70 | 3.62 | -0.06 | -1.63% | 3.61 | 3.71 | 694758 | 25348 | 0.76% |
| 2026-04-14 | 3.67 | 3.68 | 0.04 | 1.10% | 3.62 | 3.68 | 673851 | 24564 | 0.73% |
| 2026-04-13 | 3.61 | 3.64 | 0.01 | 0.28% | 3.61 | 3.66 | 486818 | 17709 | 0.53% |
| 2026-04-10 | 3.63 | 3.63 | 0.02 | 0.55% | 3.62 | 3.67 | 537525 | 19594 | 0.59% |
| 2026-04-09 | 3.68 | 3.61 | -0.11 | -2.96% | 3.61 | 3.68 | 749786 | 27330 | 0.82% |
| 2026-04-08 | 3.62 | 3.72 | 0.16 | 4.49% | 3.62 | 3.73 | 1122910 | 41510 | 1.22% |
| 2026-04-07 | 3.52 | 3.56 | 0.03 | 0.85% | 3.49 | 3.56 | 472881 | 16732 | 0.52% |
| 2026-04-03 | 3.61 | 3.53 | -0.08 | -2.22% | 3.52 | 3.62 | 531535 | 18860 | 0.58% |
| 2026-04-02 | 3.65 | 3.61 | -0.05 | -1.37% | 3.59 | 3.66 | 663840 | 24037 | 0.72% |
| 2026-04-01 | 3.67 | 3.66 | 0.04 | 1.10% | 3.63 | 3.69 | 663189 | 24267 | 0.72% |
| 2026-03-31 | 3.67 | 3.62 | -0.05 | -1.36% | 3.62 | 3.72 | 721506 | 26439 | 0.79% |
| 2026-03-30 | 3.65 | 3.67 | -0.02 | -0.54% | 3.61 | 3.68 | 653114 | 23838 | 0.71% |
| 2026-03-27 | 3.59 | 3.69 | 0.08 | 2.22% | 3.57 | 3.70 | 850127 | 31123 | 0.93% |
| 2026-03-26 | 3.67 | 3.61 | -0.07 | -1.90% | 3.60 | 3.71 | 651746 | 23787 | 0.71% |
| 2026-03-25 | 3.63 | 3.68 | 0.05 | 1.38% | 3.62 | 3.69 | 797711 | 29219 | 0.87% |
| 2026-03-24 | 3.62 | 3.63 | 0.06 | 1.68% | 3.52 | 3.64 | 1197030 | 42981 | 1.30% |
| 2026-03-23 | 3.65 | 3.57 | -0.13 | -3.51% | 3.54 | 3.66 | 1305803 | 47056 | 1.42% |
| 2026-03-20 | 3.77 | 3.70 | -0.05 | -1.33% | 3.69 | 3.80 | 742319 | 27777 | 0.81% |
| 2026-03-19 | 3.81 | 3.75 | -0.10 | -2.60% | 3.74 | 3.82 | 866633 | 32696 | 0.94% |
| 2026-03-18 | 3.90 | 3.85 | -0.06 | -1.53% | 3.80 | 3.91 | 927995 | 35652 | 1.01% |
| 2026-03-17 | 3.92 | 3.91 | 0.00 | 0.00% | 3.90 | 3.99 | 999577 | 39461 | 1.09% |
| 2026-03-16 | 3.89 | 3.91 | 0.02 | 0.51% | 3.87 | 3.93 | 760104 | 29635 | 0.83% |
| 2026-03-13 | 3.93 | 3.89 | -0.05 | -1.27% | 3.88 | 3.97 | 948553 | 37272 | 1.03% |
| 2026-03-12 | 3.94 | 3.94 | -0.03 | -0.76% | 3.93 | 3.97 | 738637 | 29162 | 0.80% |
| 2026-03-11 | 3.97 | 3.97 | 0.00 | 0.00% | 3.94 | 3.99 | 740038 | 29320 | 0.81% |
| 2026-03-10 | 3.98 | 3.97 | 0.02 | 0.51% | 3.96 | 4.03 | 707471 | 28222 | 0.77% |
| 2026-03-09 | 4.02 | 3.95 | -0.11 | -2.71% | 3.90 | 4.02 | 1229583 | 48563 | 1.34% |
| 2026-03-06 | 4.01 | 4.06 | 0.04 | 1.00% | 3.97 | 4.07 | 793939 | 32036 | 0.87% |
| 2026-03-05 | 4.04 | 4.02 | 0.00 | 0.00% | 4.01 | 4.08 | 890391 | 36015 | 0.97% |
| 2026-03-04 | 3.99 | 4.02 | -0.01 | -0.25% | 3.98 | 4.06 | 959581 | 38569 | 1.05% |
| 2026-03-03 | 4.13 | 4.03 | -0.08 | -1.95% | 4.03 | 4.19 | 1321055 | 54038 | 1.44% |
| 2026-03-02 | 4.15 | 4.11 | -0.14 | -3.29% | 4.08 | 4.16 | 1615949 | 66492 | 1.76% |
| 2026-02-27 | 4.24 | 4.25 | -0.01 | -0.23% | 4.22 | 4.27 | 789362 | 33577 | 0.86% |
| 2026-02-26 | 4.37 | 4.26 | -0.12 | -2.74% | 4.23 | 4.38 | 1552961 | 66472 | 1.69% |
| 2026-02-25 | 4.34 | 4.38 | 0.05 | 1.15% | 4.32 | 4.43 | 1221780 | 53691 | 1.33% |
| 2026-02-24 | 4.47 | 4.33 | -0.15 | -3.35% | 4.28 | 4.48 | 1577374 | 68559 | 1.72% |
| 2026-02-13 | 4.47 | 4.48 | 0.03 | 0.67% | 4.46 | 4.53 | 1017242 | 45684 | 1.11% |
| 2026-02-12 | 4.52 | 4.45 | -0.09 | -1.98% | 4.45 | 4.58 | 960979 | 43092 | 1.05% |
| 2026-02-11 | 4.55 | 4.54 | -0.02 | -0.44% | 4.52 | 4.59 | 812978 | 36963 | 0.89% |
| 2026-02-10 | 4.59 | 4.56 | -0.04 | -0.87% | 4.53 | 4.60 | 860884 | 39166 | 0.94% |
| 2026-02-09 | 4.56 | 4.60 | 0.06 | 1.32% | 4.55 | 4.62 | 1080476 | 49600 | 1.18% |
| 2026-02-06 | 4.54 | 4.54 | -0.05 | -1.09% | 4.45 | 4.58 | 1335462 | 60185 | 1.46% |
| 2026-02-05 | 4.58 | 4.59 | -0.02 | -0.43% | 4.55 | 4.66 | 1482444 | 68175 | 1.62% |
| 2026-02-04 | 4.50 | 4.61 | 0.10 | 2.22% | 4.47 | 4.62 | 1594778 | 72924 | 1.74% |
| 2026-02-03 | 4.46 | 4.51 | 0.08 | 1.81% | 4.43 | 4.52 | 1078795 | 48314 | 1.18% |
| 2026-02-02 | 4.46 | 4.43 | -0.05 | -1.12% | 4.42 | 4.59 | 1382128 | 62171 | 1.51% |
| 2026-01-30 | 4.52 | 4.48 | -0.04 | -0.88% | 4.47 | 4.61 | 1483950 | 67224 | 1.62% |
| 2026-01-29 | 4.46 | 4.52 | 0.04 | 0.89% | 4.42 | 4.53 | 1280877 | 57597 | 1.40% |
| 2026-01-28 | 4.51 | 4.48 | -0.03 | -0.67% | 4.46 | 4.53 | 1225203 | 54987 | 1.34% |
| 2026-01-27 | 4.51 | 4.51 | -0.01 | -0.22% | 4.42 | 4.54 | 1312174 | 58763 | 1.43% |
| 2026-01-26 | 4.70 | 4.52 | -0.18 | -3.83% | 4.50 | 4.70 | 2366642 | 107941 | 2.58% |