当前时间：2026-05-08 16:09:07 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 3.68 | 3.76 | 0.10 | 2.73% | 3.66 | 3.81 | 566151 | 21022 | 2.20% |
| 2026-05-06 | 3.70 | 3.66 | -0.02 | -0.54% | 3.64 | 3.72 | 445593 | 16414 | 1.73% |
| 2026-04-30 | 3.76 | 3.68 | -0.10 | -2.65% | 3.66 | 3.80 | 494987 | 18358 | 1.92% |
| 2026-04-29 | 3.72 | 3.78 | 0.04 | 1.07% | 3.72 | 3.84 | 381862 | 14460 | 1.48% |
| 2026-04-28 | 3.68 | 3.74 | 0.06 | 1.63% | 3.66 | 3.80 | 393348 | 14705 | 1.53% |
| 2026-04-27 | 3.69 | 3.68 | 0.01 | 0.27% | 3.65 | 3.72 | 282707 | 10416 | 1.10% |
| 2026-04-24 | 3.68 | 3.67 | 0.00 | 0.00% | 3.59 | 3.69 | 315118 | 11480 | 1.22% |
| 2026-04-23 | 3.78 | 3.67 | -0.10 | -2.65% | 3.65 | 3.78 | 406415 | 14959 | 1.58% |
| 2026-04-22 | 3.80 | 3.77 | -0.03 | -0.79% | 3.76 | 3.83 | 307690 | 11646 | 1.20% |
| 2026-04-21 | 3.88 | 3.80 | -0.08 | -2.06% | 3.77 | 3.91 | 334961 | 12786 | 1.30% |
| 2026-04-20 | 3.83 | 3.88 | 0.04 | 1.04% | 3.79 | 3.93 | 381939 | 14765 | 1.48% |
| 2026-04-17 | 3.77 | 3.84 | 0.05 | 1.32% | 3.68 | 3.87 | 575133 | 21742 | 2.24% |
| 2026-04-16 | 3.76 | 3.79 | 0.03 | 0.80% | 3.70 | 3.80 | 316219 | 11862 | 1.23% |
| 2026-04-15 | 3.70 | 3.76 | 0.09 | 2.45% | 3.64 | 3.80 | 480434 | 17884 | 1.87% |
| 2026-04-14 | 3.69 | 3.67 | 0.00 | 0.00% | 3.61 | 3.71 | 378892 | 13816 | 1.47% |
| 2026-04-13 | 3.75 | 3.67 | -0.08 | -2.13% | 3.63 | 3.76 | 458645 | 16793 | 1.78% |
| 2026-04-10 | 3.88 | 3.75 | -0.10 | -2.60% | 3.74 | 3.88 | 545858 | 20713 | 2.12% |
| 2026-04-09 | 3.94 | 3.85 | -0.10 | -2.53% | 3.84 | 3.97 | 407126 | 15799 | 1.58% |
| 2026-04-08 | 3.96 | 3.95 | 0.08 | 2.07% | 3.89 | 4.01 | 523029 | 20614 | 2.03% |
| 2026-04-07 | 3.84 | 3.87 | 0.04 | 1.04% | 3.79 | 3.91 | 259893 | 10043 | 1.01% |
| 2026-04-03 | 3.99 | 3.83 | -0.16 | -4.01% | 3.83 | 4.01 | 424182 | 16458 | 1.65% |
| 2026-04-02 | 4.02 | 3.99 | -0.06 | -1.48% | 3.94 | 4.10 | 437865 | 17586 | 1.70% |
| 2026-04-01 | 4.02 | 4.05 | 0.10 | 2.53% | 3.98 | 4.10 | 559923 | 22606 | 2.18% |
| 2026-03-31 | 3.91 | 3.95 | 0.03 | 0.77% | 3.87 | 3.98 | 450170 | 17711 | 1.75% |
| 2026-03-30 | 3.86 | 3.92 | -0.01 | -0.25% | 3.78 | 3.93 | 394751 | 15245 | 1.53% |
| 2026-03-27 | 3.86 | 3.93 | 0.04 | 1.03% | 3.84 | 3.94 | 345620 | 13502 | 1.34% |
| 2026-03-26 | 3.89 | 3.89 | 0.00 | 0.00% | 3.83 | 3.96 | 442331 | 17204 | 1.72% |
| 2026-03-25 | 3.88 | 3.89 | 0.02 | 0.52% | 3.83 | 3.99 | 587415 | 23001 | 2.28% |
| 2026-03-24 | 3.69 | 3.87 | 0.26 | 7.20% | 3.64 | 3.90 | 869778 | 32859 | 3.38% |
| 2026-03-23 | 3.92 | 3.61 | -0.27 | -6.96% | 3.57 | 3.97 | 918821 | 34480 | 3.57% |
| 2026-03-20 | 4.05 | 3.88 | -0.14 | -3.48% | 3.88 | 4.12 | 758148 | 30149 | 2.95% |
| 2026-03-19 | 4.14 | 4.02 | -0.15 | -3.60% | 4.01 | 4.15 | 711774 | 28881 | 2.77% |
| 2026-03-18 | 4.32 | 4.17 | -0.12 | -2.80% | 4.13 | 4.33 | 884916 | 36941 | 3.44% |
| 2026-03-17 | 4.29 | 4.29 | -0.03 | -0.69% | 4.22 | 4.41 | 1585768 | 68779 | 6.16% |
| 2026-03-16 | 3.92 | 4.32 | 0.39 | 9.92% | 3.92 | 4.32 | 1317763 | 55322 | 5.12% |
| 2026-03-13 | 3.97 | 3.93 | -0.06 | -1.50% | 3.92 | 4.11 | 640124 | 25667 | 2.49% |
| 2026-03-12 | 4.01 | 3.99 | -0.03 | -0.75% | 3.95 | 4.05 | 423803 | 16919 | 1.65% |
| 2026-03-11 | 4.02 | 4.02 | 0.00 | 0.00% | 3.97 | 4.06 | 395227 | 15823 | 1.54% |
| 2026-03-10 | 3.96 | 4.02 | 0.08 | 2.03% | 3.95 | 4.11 | 565616 | 22940 | 2.20% |
| 2026-03-09 | 4.08 | 3.94 | -0.16 | -3.90% | 3.89 | 4.12 | 652213 | 25856 | 2.53% |
| 2026-03-06 | 4.07 | 4.10 | 0.00 | 0.00% | 3.97 | 4.11 | 442964 | 17878 | 1.72% |
| 2026-03-05 | 4.04 | 4.10 | 0.10 | 2.50% | 3.97 | 4.14 | 622958 | 25280 | 2.42% |
| 2026-03-04 | 4.08 | 4.00 | -0.16 | -3.85% | 3.97 | 4.10 | 881293 | 35473 | 3.42% |
| 2026-03-03 | 4.22 | 4.16 | -0.09 | -2.12% | 4.13 | 4.33 | 1009286 | 42562 | 3.92% |
| 2026-03-02 | 4.20 | 4.25 | 0.01 | 0.24% | 4.08 | 4.27 | 727637 | 30408 | 2.83% |
| 2026-02-27 | 4.25 | 4.24 | 0.00 | 0.00% | 4.19 | 4.27 | 449300 | 19012 | 1.75% |
| 2026-02-26 | 4.18 | 4.24 | 0.04 | 0.95% | 4.16 | 4.27 | 564695 | 23821 | 2.19% |
| 2026-02-25 | 4.15 | 4.20 | 0.04 | 0.96% | 4.14 | 4.31 | 704347 | 29796 | 2.74% |
| 2026-02-24 | 4.19 | 4.16 | 0.02 | 0.48% | 4.15 | 4.26 | 419524 | 17569 | 1.63% |
| 2026-02-13 | 4.34 | 4.14 | -0.19 | -4.39% | 4.12 | 4.35 | 770864 | 32266 | 3.00% |
| 2026-02-12 | 4.30 | 4.33 | 0.02 | 0.46% | 4.24 | 4.42 | 726863 | 31461 | 2.82% |
| 2026-02-11 | 4.35 | 4.31 | -0.01 | -0.23% | 4.26 | 4.43 | 1009436 | 43658 | 3.92% |
| 2026-02-10 | 4.40 | 4.32 | -0.04 | -0.92% | 4.30 | 4.43 | 1808018 | 79084 | 7.03% |
| 2026-02-09 | 4.04 | 4.36 | 0.40 | 10.10% | 4.02 | 4.36 | 2359962 | 101687 | 9.17% |
| 2026-02-06 | 3.86 | 3.96 | 0.08 | 2.06% | 3.81 | 4.02 | 588980 | 23183 | 2.29% |
| 2026-02-05 | 4.00 | 3.88 | -0.12 | -3.00% | 3.87 | 4.02 | 507612 | 19890 | 1.97% |
| 2026-02-04 | 3.95 | 4.00 | 0.05 | 1.27% | 3.89 | 4.03 | 612337 | 24397 | 2.38% |
| 2026-02-03 | 3.76 | 3.95 | 0.21 | 5.61% | 3.72 | 4.00 | 929486 | 36083 | 3.61% |
| 2026-02-02 | 3.67 | 3.74 | 0.04 | 1.08% | 3.65 | 3.86 | 641835 | 24283 | 2.49% |
| 2026-01-30 | 3.76 | 3.70 | -0.06 | -1.60% | 3.64 | 3.79 | 627955 | 23185 | 2.44% |
| 2026-01-29 | 3.79 | 3.76 | -0.05 | -1.31% | 3.74 | 3.84 | 378032 | 14309 | 1.47% |
| 2026-01-28 | 3.87 | 3.81 | -0.07 | -1.80% | 3.80 | 3.90 | 353600 | 13539 | 1.37% |