当前时间：2026-05-08 04:07:43 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 | 3.08 | 3.05 | -0.04 | -1.29% | 3.04 | 3.13 | 178943 | 5520 | 0.94% |
| 2026-05-06 | 3.06 | 3.09 | 0.04 | 1.31% | 3.02 | 3.13 | 263967 | 8129 | 1.39% |
| 2026-04-30 | 2.98 | 3.05 | 0.08 | 2.69% | 2.97 | 3.08 | 260276 | 7922 | 1.37% |
| 2026-04-29 | 2.86 | 2.97 | 0.10 | 3.48% | 2.84 | 2.99 | 201026 | 5933 | 1.06% |
| 2026-04-28 | 2.82 | 2.87 | 0.04 | 1.41% | 2.82 | 2.91 | 135074 | 3869 | 0.71% |
| 2026-04-27 | 2.82 | 2.83 | 0.01 | 0.35% | 2.76 | 2.86 | 103921 | 2929 | 0.55% |
| 2026-04-24 | 2.84 | 2.82 | -0.03 | -1.05% | 2.78 | 2.84 | 100206 | 2811 | 0.53% |
| 2026-04-23 | 2.85 | 2.85 | -0.01 | -0.35% | 2.82 | 2.87 | 87911 | 2495 | 0.46% |
| 2026-04-22 | 2.86 | 2.86 | -0.02 | -0.69% | 2.84 | 2.87 | 60416 | 1723 | 0.32% |
| 2026-04-21 | 2.88 | 2.88 | 0.01 | 0.35% | 2.84 | 2.90 | 72986 | 2093 | 0.38% |
| 2026-04-20 | 2.89 | 2.87 | -0.01 | -0.35% | 2.86 | 2.90 | 68555 | 1970 | 0.36% |
| 2026-04-17 | 2.92 | 2.88 | -0.03 | -1.03% | 2.87 | 2.92 | 86828 | 2507 | 0.46% |
| 2026-04-16 | 2.90 | 2.91 | 0.01 | 0.34% | 2.89 | 2.93 | 80589 | 2343 | 0.42% |
| 2026-04-15 | 2.95 | 2.90 | -0.05 | -1.69% | 2.90 | 2.95 | 87672 | 2558 | 0.46% |
| 2026-04-14 | 2.93 | 2.95 | 0.02 | 0.68% | 2.91 | 2.96 | 91870 | 2698 | 0.48% |
| 2026-04-13 | 2.91 | 2.93 | 0.00 | 0.00% | 2.89 | 2.94 | 78307 | 2288 | 0.41% |
| 2026-04-10 | 2.93 | 2.93 | 0.00 | 0.00% | 2.92 | 2.98 | 88513 | 2605 | 0.47% |
| 2026-04-09 | 3.00 | 2.93 | -0.09 | -2.98% | 2.91 | 3.00 | 157682 | 4637 | 0.83% |
| 2026-04-08 | 3.00 | 3.02 | 0.06 | 2.03% | 2.97 | 3.02 | 157309 | 4716 | 0.83% |
| 2026-04-07 | 2.91 | 2.96 | 0.05 | 1.72% | 2.87 | 2.97 | 128403 | 3772 | 0.67% |
| 2026-04-03 | 3.04 | 2.91 | -0.13 | -4.28% | 2.91 | 3.04 | 176535 | 5201 | 0.93% |
| 2026-04-02 | 3.06 | 3.04 | -0.06 | -1.94% | 3.01 | 3.13 | 221857 | 6786 | 1.17% |
| 2026-04-01 | 3.12 | 3.10 | -0.01 | -0.32% | 3.07 | 3.26 | 331692 | 10451 | 1.74% |
| 2026-03-31 | 3.04 | 3.11 | 0.05 | 1.63% | 3.04 | 3.15 | 192966 | 6007 | 1.01% |
| 2026-03-30 | 3.03 | 3.06 | 0.02 | 0.66% | 2.96 | 3.09 | 139004 | 4215 | 0.73% |
| 2026-03-27 | 2.97 | 3.04 | 0.03 | 1.00% | 2.97 | 3.05 | 124048 | 3747 | 0.65% |
| 2026-03-26 | 3.09 | 3.01 | -0.07 | -2.27% | 3.00 | 3.10 | 127534 | 3876 | 0.67% |
| 2026-03-25 | 2.97 | 3.08 | 0.12 | 4.05% | 2.95 | 3.09 | 193936 | 5892 | 1.02% |
| 2026-03-24 | 2.88 | 2.96 | 0.13 | 4.59% | 2.81 | 2.96 | 191764 | 5541 | 1.01% |
| 2026-03-23 | 2.94 | 2.83 | -0.18 | -5.98% | 2.82 | 2.95 | 207657 | 6001 | 1.09% |
| 2026-03-20 | 3.08 | 3.01 | -0.08 | -2.59% | 3.00 | 3.11 | 190628 | 5789 | 1.00% |
| 2026-03-19 | 3.12 | 3.09 | -0.06 | -1.90% | 3.06 | 3.18 | 229031 | 7106 | 1.20% |
| 2026-03-18 | 3.22 | 3.15 | -0.07 | -2.17% | 3.12 | 3.23 | 227108 | 7154 | 1.19% |
| 2026-03-17 | 3.20 | 3.22 | 0.02 | 0.63% | 3.19 | 3.29 | 185945 | 6035 | 0.98% |
| 2026-03-16 | 3.29 | 3.20 | -0.10 | -3.03% | 3.17 | 3.32 | 282375 | 9109 | 1.48% |
| 2026-03-13 | 3.27 | 3.30 | 0.03 | 0.92% | 3.25 | 3.32 | 298283 | 9838 | 1.57% |
| 2026-03-12 | 3.27 | 3.27 | -0.02 | -0.61% | 3.24 | 3.29 | 168489 | 5509 | 0.89% |
| 2026-03-11 | 3.26 | 3.29 | 0.03 | 0.92% | 3.23 | 3.29 | 193686 | 6329 | 1.02% |
| 2026-03-10 | 3.23 | 3.26 | 0.03 | 0.93% | 3.22 | 3.28 | 160572 | 5227 | 0.84% |
| 2026-03-09 | 3.23 | 3.23 | -0.02 | -0.62% | 3.18 | 3.26 | 180446 | 5803 | 0.95% |
| 2026-03-06 | 3.14 | 3.25 | 0.10 | 3.17% | 3.13 | 3.25 | 206237 | 6618 | 1.08% |
| 2026-03-05 | 3.13 | 3.15 | 0.04 | 1.29% | 3.13 | 3.17 | 142796 | 4501 | 0.75% |
| 2026-03-04 | 3.14 | 3.11 | -0.06 | -1.89% | 3.10 | 3.18 | 189903 | 5941 | 1.00% |
| 2026-03-03 | 3.22 | 3.17 | -0.06 | -1.86% | 3.16 | 3.29 | 223261 | 7194 | 1.17% |
| 2026-03-02 | 3.26 | 3.23 | -0.07 | -2.12% | 3.21 | 3.29 | 172686 | 5592 | 0.91% |
| 2026-02-27 | 3.26 | 3.30 | 0.04 | 1.23% | 3.24 | 3.30 | 136294 | 4466 | 0.72% |
| 2026-02-26 | 3.30 | 3.26 | -0.04 | -1.21% | 3.23 | 3.31 | 162964 | 5310 | 0.86% |
| 2026-02-25 | 3.25 | 3.30 | 0.05 | 1.54% | 3.23 | 3.31 | 271466 | 8917 | 1.43% |
| 2026-02-24 | 3.23 | 3.25 | 0.00 | 0.00% | 3.20 | 3.27 | 218321 | 7075 | 1.15% |
| 2026-02-13 | 3.16 | 3.25 | 0.09 | 2.85% | 3.14 | 3.27 | 224519 | 7165 | 1.18% |
| 2026-02-12 | 3.21 | 3.16 | -0.05 | -1.56% | 3.16 | 3.23 | 99777 | 3177 | 0.52% |
| 2026-02-11 | 3.23 | 3.21 | -0.02 | -0.62% | 3.19 | 3.23 | 81703 | 2619 | 0.43% |
| 2026-02-10 | 3.22 | 3.23 | 0.01 | 0.31% | 3.18 | 3.25 | 133776 | 4305 | 0.70% |
| 2026-02-09 | 3.21 | 3.22 | 0.05 | 1.58% | 3.19 | 3.26 | 184422 | 5937 | 0.97% |
| 2026-02-06 | 3.16 | 3.17 | 0.00 | 0.00% | 3.14 | 3.19 | 113795 | 3608 | 0.60% |
| 2026-02-05 | 3.17 | 3.17 | -0.02 | -0.63% | 3.16 | 3.20 | 112385 | 3571 | 0.59% |
| 2026-02-04 | 3.15 | 3.19 | 0.05 | 1.59% | 3.11 | 3.19 | 152409 | 4822 | 0.80% |
| 2026-02-03 | 3.12 | 3.14 | 0.04 | 1.29% | 3.11 | 3.15 | 115875 | 3632 | 0.61% |
| 2026-02-02 | 3.15 | 3.10 | -0.06 | -1.90% | 3.10 | 3.17 | 135676 | 4241 | 0.71% |
| 2026-01-30 | 3.21 | 3.16 | -0.06 | -1.86% | 3.13 | 3.23 | 225418 | 7139 | 1.18% |
| 2026-01-29 | 3.18 | 3.22 | 0.03 | 0.94% | 3.15 | 3.25 | 184824 | 5938 | 0.97% |
| 2026-01-28 | 3.18 | 3.19 | 0.00 | 0.00% | 3.17 | 3.25 | 190608 | 6127 | 1.00% |