当前时间：2026-05-08 08:51:45 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 3.60 | 3.57 | -0.02 | -0.56% | 3.56 | 3.61 | 105119 | 3762 | 0.88% |
| 2026-05-06 | 3.58 | 3.59 | 0.01 | 0.28% | 3.57 | 3.61 | 108878 | 3907 | 0.91% |
| 2026-04-30 | 3.60 | 3.58 | 0.00 | 0.00% | 3.56 | 3.60 | 95424 | 3416 | 0.80% |
| 2026-04-29 | 3.50 | 3.58 | 0.06 | 1.70% | 3.50 | 3.59 | 129242 | 4610 | 1.08% |
| 2026-04-28 | 3.57 | 3.52 | -0.08 | -2.22% | 3.51 | 3.59 | 144696 | 5113 | 1.21% |
| 2026-04-27 | 3.58 | 3.60 | -0.01 | -0.28% | 3.49 | 3.60 | 153089 | 5426 | 1.28% |
| 2026-04-24 | 3.55 | 3.61 | 0.06 | 1.69% | 3.54 | 3.63 | 144574 | 5200 | 1.20% |
| 2026-04-23 | 3.59 | 3.55 | -0.03 | -0.84% | 3.54 | 3.59 | 94212 | 3348 | 0.79% |
| 2026-04-22 | 3.58 | 3.58 | 0.01 | 0.28% | 3.55 | 3.58 | 73583 | 2625 | 0.61% |
| 2026-04-21 | 3.61 | 3.57 | -0.03 | -0.83% | 3.55 | 3.62 | 126115 | 4508 | 1.05% |
| 2026-04-20 | 3.60 | 3.60 | 0.00 | 0.00% | 3.58 | 3.61 | 109166 | 3925 | 0.91% |
| 2026-04-17 | 3.63 | 3.60 | -0.05 | -1.37% | 3.59 | 3.64 | 97693 | 3523 | 0.81% |
| 2026-04-16 | 3.63 | 3.65 | 0.02 | 0.55% | 3.61 | 3.65 | 96627 | 3504 | 0.81% |
| 2026-04-15 | 3.65 | 3.63 | -0.03 | -0.82% | 3.62 | 3.68 | 104184 | 3799 | 0.87% |
| 2026-04-14 | 3.67 | 3.66 | 0.00 | 0.00% | 3.62 | 3.68 | 118488 | 4322 | 0.99% |
| 2026-04-13 | 3.69 | 3.66 | -0.06 | -1.61% | 3.63 | 3.69 | 158321 | 5781 | 1.32% |
| 2026-04-10 | 3.65 | 3.72 | 0.07 | 1.92% | 3.65 | 3.77 | 220600 | 8178 | 1.84% |
| 2026-04-09 | 3.72 | 3.65 | -0.12 | -3.18% | 3.62 | 3.72 | 206145 | 7549 | 1.72% |
| 2026-04-08 | 3.75 | 3.77 | 0.06 | 1.62% | 3.67 | 3.80 | 259247 | 9701 | 2.16% |
| 2026-04-07 | 3.62 | 3.71 | 0.13 | 3.63% | 3.57 | 3.71 | 156390 | 5722 | 1.30% |
| 2026-04-03 | 3.68 | 3.58 | -0.07 | -1.92% | 3.56 | 3.70 | 117594 | 4230 | 0.98% |
| 2026-04-02 | 3.68 | 3.65 | -0.06 | -1.62% | 3.63 | 3.71 | 111831 | 4100 | 0.93% |
| 2026-04-01 | 3.74 | 3.71 | 0.02 | 0.54% | 3.68 | 3.76 | 107640 | 3990 | 0.90% |
| 2026-03-31 | 3.74 | 3.69 | -0.07 | -1.86% | 3.69 | 3.80 | 150019 | 5616 | 1.25% |
| 2026-03-30 | 3.72 | 3.76 | 0.01 | 0.27% | 3.67 | 3.76 | 157674 | 5867 | 1.31% |
| 2026-03-27 | 3.73 | 3.75 | -0.03 | -0.79% | 3.71 | 3.78 | 188428 | 7049 | 1.57% |
| 2026-03-26 | 3.72 | 3.78 | 0.07 | 1.89% | 3.71 | 3.95 | 313950 | 11975 | 2.62% |
| 2026-03-25 | 3.66 | 3.71 | 0.06 | 1.64% | 3.63 | 3.72 | 174435 | 6434 | 1.45% |
| 2026-03-24 | 3.59 | 3.65 | 0.12 | 3.40% | 3.53 | 3.66 | 219434 | 7911 | 1.83% |
| 2026-03-23 | 3.73 | 3.53 | -0.26 | -6.86% | 3.53 | 3.75 | 294594 | 10683 | 2.45% |
| 2026-03-20 | 3.92 | 3.79 | -0.13 | -3.32% | 3.78 | 3.94 | 268346 | 10306 | 2.24% |
| 2026-03-19 | 4.00 | 3.92 | -0.09 | -2.24% | 3.91 | 4.04 | 284407 | 11251 | 2.37% |
| 2026-03-18 | 4.06 | 4.01 | -0.06 | -1.47% | 3.97 | 4.07 | 259922 | 10434 | 2.17% |
| 2026-03-17 | 4.10 | 4.07 | -0.07 | -1.69% | 4.06 | 4.14 | 301374 | 12338 | 2.51% |
| 2026-03-16 | 4.01 | 4.14 | 0.15 | 3.76% | 4.00 | 4.16 | 482614 | 19862 | 4.02% |
| 2026-03-13 | 4.04 | 3.99 | -0.08 | -1.97% | 3.97 | 4.06 | 306041 | 12285 | 2.55% |
| 2026-03-12 | 3.99 | 4.07 | 0.09 | 2.26% | 3.96 | 4.09 | 414423 | 16761 | 3.45% |
| 2026-03-11 | 3.97 | 3.98 | -0.01 | -0.25% | 3.94 | 3.98 | 218612 | 8650 | 1.82% |
| 2026-03-10 | 4.02 | 3.99 | -0.03 | -0.75% | 3.96 | 4.02 | 274843 | 10951 | 2.29% |
| 2026-03-09 | 4.05 | 4.02 | -0.03 | -0.74% | 3.97 | 4.07 | 288603 | 11593 | 2.40% |
| 2026-03-06 | 3.94 | 4.05 | 0.07 | 1.76% | 3.93 | 4.06 | 307641 | 12352 | 2.56% |
| 2026-03-05 | 4.01 | 3.98 | -0.01 | -0.25% | 3.96 | 4.05 | 349362 | 13989 | 2.91% |
| 2026-03-04 | 4.06 | 3.99 | -0.12 | -2.92% | 3.91 | 4.06 | 538194 | 21484 | 4.48% |
| 2026-03-03 | 4.10 | 4.11 | 0.05 | 1.23% | 4.09 | 4.20 | 795181 | 33024 | 6.63% |
| 2026-03-02 | 4.14 | 4.06 | 0.02 | 0.50% | 4.02 | 4.16 | 636527 | 25945 | 5.30% |
| 2026-02-27 | 4.00 | 4.04 | -0.09 | -2.18% | 3.99 | 4.09 | 937584 | 37863 | 7.81% |
| 2026-02-26 | 3.89 | 4.13 | 0.31 | 8.12% | 3.89 | 4.20 | 1447826 | 59985 | 12.06% |
| 2026-02-25 | 3.78 | 3.82 | 0.03 | 0.79% | 3.78 | 3.85 | 164209 | 6284 | 1.37% |
| 2026-02-24 | 3.74 | 3.79 | 0.08 | 2.16% | 3.73 | 3.80 | 112215 | 4239 | 0.94% |
| 2026-02-13 | 3.76 | 3.71 | -0.04 | -1.07% | 3.71 | 3.77 | 94133 | 3523 | 0.78% |
| 2026-02-12 | 3.82 | 3.75 | -0.07 | -1.83% | 3.74 | 3.83 | 149935 | 5654 | 1.25% |
| 2026-02-11 | 3.85 | 3.82 | -0.03 | -0.78% | 3.80 | 3.85 | 94062 | 3594 | 0.78% |
| 2026-02-10 | 3.82 | 3.85 | 0.04 | 1.05% | 3.80 | 3.86 | 136092 | 5216 | 1.13% |
| 2026-02-09 | 3.80 | 3.81 | 0.02 | 0.53% | 3.80 | 3.84 | 102073 | 3898 | 0.85% |
| 2026-02-06 | 3.78 | 3.79 | 0.00 | 0.00% | 3.76 | 3.83 | 99274 | 3773 | 0.83% |
| 2026-02-05 | 3.81 | 3.79 | -0.02 | -0.52% | 3.78 | 3.84 | 106065 | 4035 | 0.88% |
| 2026-02-04 | 3.75 | 3.81 | 0.05 | 1.33% | 3.74 | 3.81 | 124357 | 4713 | 1.04% |
| 2026-02-03 | 3.72 | 3.76 | 0.05 | 1.35% | 3.72 | 3.77 | 132730 | 4971 | 1.11% |
| 2026-02-02 | 3.80 | 3.71 | -0.16 | -4.13% | 3.71 | 3.84 | 240841 | 9068 | 2.01% |
| 2026-01-30 | 3.89 | 3.87 | -0.03 | -0.77% | 3.84 | 3.95 | 214481 | 8333 | 1.79% |
| 2026-01-29 | 3.89 | 3.90 | 0.01 | 0.26% | 3.85 | 3.94 | 159711 | 6231 | 1.33% |
| 2026-01-28 | 3.91 | 3.89 | -0.03 | -0.77% | 3.89 | 3.94 | 147840 | 5788 | 1.23% |