当前时间：2026-05-25 20:49:21 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 | 3.86 | 3.78 | -0.09 | -2.33% | 3.75 | 3.90 | 184468 | 7034 | 1.38% |
| 2026-05-22 | 3.86 | 3.87 | 0.02 | 0.52% | 3.83 | 3.88 | 128764 | 4969 | 0.96% |
| 2026-05-21 | 4.05 | 3.85 | -0.20 | -4.94% | 3.83 | 4.05 | 366257 | 14449 | 2.73% |
| 2026-05-20 | 4.12 | 4.05 | -0.05 | -1.22% | 4.02 | 4.13 | 273183 | 11155 | 2.04% |
| 2026-05-19 | 4.01 | 4.10 | 0.07 | 1.74% | 3.98 | 4.10 | 278330 | 11277 | 2.08% |
| 2026-05-18 | 3.95 | 4.03 | 0.08 | 2.03% | 3.92 | 4.03 | 205701 | 8160 | 1.54% |
| 2026-05-15 | 3.99 | 3.95 | -0.03 | -0.75% | 3.90 | 4.01 | 229952 | 9085 | 1.72% |
| 2026-05-14 | 4.06 | 3.98 | -0.07 | -1.73% | 3.98 | 4.09 | 241748 | 9744 | 1.80% |
| 2026-05-13 | 4.04 | 4.05 | 0.02 | 0.50% | 4.03 | 4.08 | 180278 | 7315 | 1.35% |
| 2026-05-12 | 4.12 | 4.03 | -0.08 | -1.95% | 4.02 | 4.12 | 246842 | 10016 | 1.84% |
| 2026-05-11 | 4.16 | 4.11 | -0.04 | -0.96% | 4.09 | 4.17 | 280507 | 11527 | 2.09% |
| 2026-05-08 | 4.07 | 4.15 | 0.08 | 1.97% | 4.05 | 4.17 | 398815 | 16469 | 2.98% |
| 2026-05-07 | 4.08 | 4.07 | -0.02 | -0.49% | 4.04 | 4.10 | 189784 | 7699 | 1.42% |
| 2026-05-06 | 4.06 | 4.09 | 0.03 | 0.74% | 4.05 | 4.12 | 238380 | 9737 | 1.78% |
| 2026-04-30 | 4.09 | 4.06 | -0.02 | -0.49% | 4.03 | 4.10 | 198035 | 8024 | 1.48% |
| 2026-04-29 | 4.00 | 4.08 | 0.03 | 0.74% | 3.98 | 4.09 | 319032 | 12941 | 2.38% |
| 2026-04-28 | 4.00 | 4.05 | 0.05 | 1.25% | 3.98 | 4.05 | 209532 | 8430 | 1.56% |
| 2026-04-27 | 3.99 | 4.00 | 0.00 | 0.00% | 3.97 | 4.02 | 115633 | 4616 | 0.86% |
| 2026-04-24 | 4.04 | 4.00 | -0.04 | -0.99% | 3.99 | 4.04 | 164332 | 6591 | 1.23% |
| 2026-04-23 | 4.01 | 4.04 | 0.03 | 0.75% | 3.97 | 4.05 | 223974 | 8991 | 1.67% |
| 2026-04-22 | 4.03 | 4.01 | -0.04 | -0.99% | 4.00 | 4.04 | 126673 | 5085 | 0.95% |
| 2026-04-21 | 4.00 | 4.05 | 0.05 | 1.25% | 3.95 | 4.05 | 256051 | 10258 | 1.91% |
| 2026-04-20 | 3.98 | 4.00 | 0.02 | 0.50% | 3.97 | 4.00 | 169248 | 6754 | 1.26% |
| 2026-04-17 | 4.03 | 3.98 | -0.06 | -1.49% | 3.97 | 4.03 | 183317 | 7302 | 1.37% |
| 2026-04-16 | 4.01 | 4.04 | 0.05 | 1.25% | 3.95 | 4.05 | 197904 | 7930 | 1.48% |
| 2026-04-15 | 4.09 | 3.99 | -0.10 | -2.44% | 3.99 | 4.09 | 356495 | 14334 | 2.66% |
| 2026-04-14 | 4.10 | 4.09 | -0.04 | -0.97% | 4.07 | 4.12 | 247660 | 10114 | 1.85% |
| 2026-04-13 | 4.13 | 4.13 | 0.02 | 0.49% | 4.07 | 4.15 | 273724 | 11255 | 2.04% |
| 2026-04-10 | 4.10 | 4.11 | 0.02 | 0.49% | 4.07 | 4.14 | 219182 | 9011 | 1.64% |
| 2026-04-09 | 4.15 | 4.09 | -0.08 | -1.92% | 4.08 | 4.19 | 305488 | 12581 | 2.28% |
| 2026-04-08 | 4.10 | 4.17 | 0.02 | 0.48% | 4.08 | 4.19 | 394590 | 16352 | 2.95% |
| 2026-04-07 | 4.08 | 4.15 | 0.04 | 0.97% | 4.02 | 4.16 | 299176 | 12284 | 2.23% |
| 2026-04-03 | 4.46 | 4.11 | -0.34 | -7.64% | 4.11 | 4.46 | 648916 | 27392 | 4.84% |
| 2026-04-02 | 4.38 | 4.45 | 0.07 | 1.60% | 4.37 | 4.45 | 480228 | 21214 | 3.58% |
| 2026-04-01 | 4.41 | 4.38 | -0.04 | -0.90% | 4.35 | 4.44 | 496135 | 21726 | 3.70% |
| 2026-03-31 | 4.48 | 4.42 | -0.10 | -2.21% | 4.34 | 4.54 | 848094 | 37510 | 6.33% |
| 2026-03-30 | 4.75 | 4.52 | -0.34 | -7.00% | 4.49 | 4.85 | 1143790 | 52696 | 8.54% |
| 2026-03-27 | 5.03 | 4.86 | -0.23 | -4.52% | 4.85 | 5.34 | 1783067 | 89823 | 13.31% |
| 2026-03-26 | 4.76 | 5.09 | 0.25 | 5.17% | 4.62 | 5.09 | 1593749 | 77345 | 11.90% |
| 2026-03-25 | 4.80 | 4.84 | -0.12 | -2.42% | 4.66 | 4.94 | 1435645 | 69130 | 10.72% |
| 2026-03-24 | 4.56 | 4.96 | 0.23 | 4.86% | 4.54 | 5.10 | 1559283 | 74966 | 11.64% |
| 2026-03-23 | 4.52 | 4.73 | 0.16 | 3.50% | 4.47 | 4.74 | 1471384 | 68207 | 10.98% |
| 2026-03-20 | 4.45 | 4.57 | 0.02 | 0.44% | 4.30 | 4.75 | 999048 | 44667 | 7.46% |
| 2026-03-19 | 4.36 | 4.55 | 0.23 | 5.32% | 4.32 | 4.64 | 1000276 | 44718 | 7.47% |
| 2026-03-18 | 4.30 | 4.32 | -0.01 | -0.23% | 4.24 | 4.34 | 293169 | 12560 | 2.19% |
| 2026-03-17 | 4.40 | 4.33 | -0.07 | -1.59% | 4.33 | 4.44 | 313593 | 13761 | 2.34% |
| 2026-03-16 | 4.48 | 4.40 | -0.09 | -2.00% | 4.38 | 4.51 | 393590 | 17408 | 2.94% |
| 2026-03-13 | 4.56 | 4.49 | -0.06 | -1.32% | 4.47 | 4.62 | 705452 | 32005 | 5.27% |
| 2026-03-12 | 4.40 | 4.55 | 0.16 | 3.64% | 4.35 | 4.56 | 783010 | 35075 | 5.84% |
| 2026-03-11 | 4.39 | 4.39 | 0.00 | 0.00% | 4.25 | 4.41 | 565721 | 24495 | 4.22% |
| 2026-03-10 | 4.38 | 4.39 | -0.10 | -2.23% | 4.35 | 4.46 | 675295 | 29731 | 5.04% |
| 2026-03-09 | 4.71 | 4.49 | -0.04 | -0.88% | 4.47 | 4.80 | 1143564 | 52946 | 8.54% |
| 2026-03-06 | 4.47 | 4.53 | -0.02 | -0.44% | 4.38 | 4.56 | 568117 | 25429 | 4.24% |
| 2026-03-05 | 4.52 | 4.55 | -0.13 | -2.78% | 4.42 | 4.65 | 918424 | 41368 | 6.85% |
| 2026-03-04 | 4.72 | 4.68 | -0.08 | -1.68% | 4.36 | 4.76 | 1756622 | 80899 | 13.11% |
| 2026-03-03 | 4.45 | 4.76 | 0.43 | 9.93% | 4.45 | 4.76 | 903992 | 42400 | 6.75% |
| 2026-03-02 | 4.35 | 4.33 | 0.04 | 0.93% | 4.25 | 4.40 | 543635 | 23478 | 4.06% |
| 2026-02-27 | 4.19 | 4.29 | 0.10 | 2.39% | 4.18 | 4.29 | 322434 | 13736 | 2.41% |
| 2026-02-26 | 4.26 | 4.19 | -0.06 | -1.41% | 4.17 | 4.27 | 224083 | 9406 | 1.67% |
| 2026-02-25 | 4.22 | 4.25 | 0.03 | 0.71% | 4.20 | 4.29 | 330809 | 14088 | 2.47% |
| 2026-02-24 | 4.08 | 4.22 | 0.18 | 4.46% | 4.08 | 4.23 | 462675 | 19346 | 3.45% |