当前时间：2026-05-22 07:44:55 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-21 | 3.69 | 3.73 | 0.05 | 1.36% | 3.68 | 3.85 | 467056 | 17587 | 3.87% |
| 2026-05-20 | 3.74 | 3.68 | -0.08 | -2.13% | 3.65 | 3.75 | 209143 | 7703 | 1.73% |
| 2026-05-19 | 3.76 | 3.76 | 0.00 | 0.00% | 3.69 | 3.79 | 200395 | 7480 | 1.66% |
| 2026-05-18 | 3.69 | 3.76 | 0.06 | 1.62% | 3.67 | 3.77 | 291142 | 10850 | 2.41% |
| 2026-05-15 | 3.85 | 3.70 | -0.15 | -3.90% | 3.67 | 3.85 | 417097 | 15534 | 3.46% |
| 2026-05-14 | 3.79 | 3.85 | 0.08 | 2.12% | 3.73 | 3.89 | 506724 | 19469 | 4.20% |
| 2026-05-13 | 3.73 | 3.77 | 0.06 | 1.62% | 3.71 | 3.78 | 236245 | 8866 | 1.96% |
| 2026-05-12 | 3.77 | 3.71 | -0.06 | -1.59% | 3.69 | 3.78 | 207993 | 7749 | 1.72% |
| 2026-05-11 | 3.76 | 3.77 | -0.02 | -0.53% | 3.67 | 3.78 | 300096 | 11188 | 2.49% |
| 2026-05-08 | 3.70 | 3.79 | 0.08 | 2.16% | 3.68 | 3.80 | 337944 | 12709 | 2.80% |
| 2026-05-07 | 3.69 | 3.71 | 0.03 | 0.82% | 3.67 | 3.74 | 241984 | 8966 | 2.01% |
| 2026-05-06 | 3.65 | 3.68 | 0.05 | 1.38% | 3.64 | 3.68 | 216426 | 7923 | 1.79% |
| 2026-04-30 | 3.63 | 3.63 | 0.00 | 0.00% | 3.61 | 3.67 | 167463 | 6097 | 1.39% |
| 2026-04-29 | 3.56 | 3.63 | 0.07 | 1.97% | 3.55 | 3.64 | 234557 | 8484 | 1.94% |
| 2026-04-28 | 3.60 | 3.56 | -0.03 | -0.84% | 3.54 | 3.62 | 198443 | 7091 | 1.64% |
| 2026-04-27 | 3.56 | 3.59 | 0.02 | 0.56% | 3.54 | 3.59 | 147158 | 5254 | 1.22% |
| 2026-04-24 | 3.55 | 3.57 | 0.01 | 0.28% | 3.51 | 3.58 | 177668 | 6303 | 1.47% |
| 2026-04-23 | 3.60 | 3.56 | -0.04 | -1.11% | 3.55 | 3.61 | 143552 | 5125 | 1.19% |
| 2026-04-22 | 3.60 | 3.60 | -0.02 | -0.55% | 3.59 | 3.63 | 138795 | 5000 | 1.15% |
| 2026-04-21 | 3.63 | 3.62 | -0.02 | -0.55% | 3.60 | 3.66 | 167274 | 6055 | 1.39% |
| 2026-04-20 | 3.62 | 3.64 | 0.03 | 0.83% | 3.60 | 3.64 | 121664 | 4407 | 1.01% |
| 2026-04-17 | 3.65 | 3.61 | -0.05 | -1.37% | 3.59 | 3.65 | 195575 | 7057 | 1.62% |
| 2026-04-16 | 3.63 | 3.66 | 0.03 | 0.83% | 3.60 | 3.67 | 176968 | 6430 | 1.47% |
| 2026-04-15 | 3.67 | 3.63 | -0.02 | -0.55% | 3.61 | 3.67 | 160861 | 5842 | 1.33% |
| 2026-04-14 | 3.68 | 3.65 | -0.03 | -0.82% | 3.61 | 3.71 | 209567 | 7623 | 1.74% |
| 2026-04-13 | 3.73 | 3.68 | -0.07 | -1.87% | 3.64 | 3.73 | 257620 | 9455 | 2.14% |
| 2026-04-10 | 3.85 | 3.75 | -0.08 | -2.09% | 3.73 | 3.87 | 317062 | 11988 | 2.63% |
| 2026-04-09 | 3.92 | 3.83 | -0.12 | -3.04% | 3.82 | 3.92 | 285559 | 10995 | 2.37% |
| 2026-04-08 | 3.96 | 3.95 | 0.02 | 0.51% | 3.91 | 3.99 | 357493 | 14090 | 2.96% |
| 2026-04-07 | 3.79 | 3.93 | 0.12 | 3.15% | 3.74 | 3.93 | 295183 | 11443 | 2.45% |
| 2026-04-03 | 3.94 | 3.81 | -0.13 | -3.30% | 3.79 | 3.98 | 324590 | 12512 | 2.69% |
| 2026-04-02 | 3.89 | 3.94 | 0.02 | 0.51% | 3.84 | 3.98 | 332141 | 13055 | 2.75% |
| 2026-04-01 | 3.84 | 3.92 | 0.11 | 2.89% | 3.83 | 3.94 | 235345 | 9176 | 1.95% |
| 2026-03-31 | 3.87 | 3.81 | -0.08 | -2.06% | 3.80 | 3.92 | 202064 | 7779 | 1.67% |
| 2026-03-30 | 3.86 | 3.89 | -0.01 | -0.26% | 3.79 | 3.90 | 196224 | 7544 | 1.63% |
| 2026-03-27 | 3.85 | 3.90 | 0.01 | 0.26% | 3.85 | 3.91 | 233339 | 9050 | 1.93% |
| 2026-03-26 | 3.94 | 3.89 | -0.05 | -1.27% | 3.88 | 4.00 | 321280 | 12593 | 2.66% |
| 2026-03-25 | 3.81 | 3.94 | 0.13 | 3.41% | 3.75 | 3.96 | 492761 | 19211 | 4.08% |
| 2026-03-24 | 3.60 | 3.81 | 0.28 | 7.93% | 3.58 | 3.82 | 572337 | 21232 | 4.74% |
| 2026-03-23 | 3.70 | 3.53 | -0.20 | -5.36% | 3.50 | 3.70 | 361592 | 13037 | 3.00% |
| 2026-03-20 | 3.80 | 3.73 | -0.09 | -2.36% | 3.72 | 3.84 | 317422 | 12009 | 2.63% |
| 2026-03-19 | 3.88 | 3.82 | -0.10 | -2.55% | 3.81 | 3.90 | 287825 | 11084 | 2.39% |
| 2026-03-18 | 3.89 | 3.92 | 0.02 | 0.51% | 3.85 | 3.96 | 296860 | 11593 | 2.46% |
| 2026-03-17 | 3.94 | 3.90 | -0.07 | -1.76% | 3.90 | 3.98 | 392454 | 15446 | 3.25% |
| 2026-03-16 | 3.88 | 3.97 | 0.09 | 2.32% | 3.88 | 4.00 | 523264 | 20654 | 4.34% |
| 2026-03-13 | 3.91 | 3.88 | -0.05 | -1.27% | 3.87 | 3.97 | 427749 | 16764 | 3.55% |
| 2026-03-12 | 3.94 | 3.93 | -0.02 | -0.51% | 3.90 | 3.98 | 400642 | 15781 | 3.32% |
| 2026-03-11 | 3.98 | 3.95 | -0.03 | -0.75% | 3.89 | 4.00 | 527737 | 20683 | 4.37% |
| 2026-03-10 | 3.92 | 3.98 | 0.03 | 0.76% | 3.90 | 4.06 | 695251 | 27753 | 5.76% |
| 2026-03-09 | 4.20 | 3.95 | -0.10 | -2.47% | 3.94 | 4.25 | 941149 | 38114 | 7.80% |
| 2026-03-06 | 4.00 | 4.05 | -0.01 | -0.25% | 3.91 | 4.09 | 915288 | 36636 | 7.59% |
| 2026-03-05 | 4.10 | 4.06 | -0.18 | -4.25% | 4.01 | 4.23 | 1151284 | 47171 | 9.54% |
| 2026-03-04 | 4.63 | 4.24 | -0.40 | -8.62% | 4.18 | 4.63 | 1950872 | 82722 | 16.17% |
| 2026-03-03 | 4.35 | 4.64 | 0.42 | 9.95% | 4.30 | 4.64 | 1496341 | 67539 | 12.40% |
| 2026-03-02 | 4.29 | 4.22 | 0.25 | 6.30% | 4.05 | 4.32 | 1788536 | 74862 | 14.82% |
| 2026-02-27 | 3.91 | 3.97 | 0.03 | 0.76% | 3.91 | 3.99 | 295046 | 11648 | 2.45% |
| 2026-02-26 | 3.85 | 3.94 | 0.01 | 0.25% | 3.85 | 4.00 | 422294 | 16572 | 3.50% |
| 2026-02-25 | 3.89 | 3.93 | 0.05 | 1.29% | 3.85 | 4.05 | 717368 | 28458 | 5.95% |
| 2026-02-24 | 3.74 | 3.88 | 0.20 | 5.43% | 3.74 | 3.90 | 628138 | 24226 | 5.21% |
| 2026-02-13 | 3.73 | 3.68 | -0.07 | -1.87% | 3.66 | 3.75 | 195894 | 7253 | 1.62% |
| 2026-02-12 | 3.77 | 3.75 | -0.03 | -0.79% | 3.75 | 3.82 | 204417 | 7744 | 1.69% |
| 2026-02-11 | 3.76 | 3.78 | 0.01 | 0.27% | 3.76 | 3.81 | 145688 | 5513 | 1.21% |