| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-01 | 5.04 | 5.07 | 5.01 | 5.06 | 244899手 | 12336万 | 0.02 | 0.40% |
| 2023-11-30 | 5.04 | 5.06 | 4.96 | 5.04 | 487099手 | 24408万 | -0.03 | -0.59% |
| 2023-11-29 | 5.09 | 5.12 | 5.06 | 5.07 | 258598手 | 13162万 | -0.01 | -0.20% |
| 2023-11-28 | 5.07 | 5.10 | 5.04 | 5.08 | 323840手 | 16429万 | 0.00 | 0.00% |
| 2023-11-27 | 5.06 | 5.11 | 5.06 | 5.08 | 298702手 | 15182万 | 0.00 | 0.00% |
| 2023-11-24 | 5.11 | 5.13 | 5.07 | 5.08 | 344404手 | 17561万 | -0.04 | -0.78% |
| 2023-11-23 | 5.11 | 5.12 | 5.07 | 5.12 | 411746手 | 20968万 | 0.01 | 0.20% |
| 2023-11-22 | 5.17 | 5.18 | 5.11 | 5.11 | 325556手 | 16721万 | -0.07 | -1.35% |
| 2023-11-21 | 5.17 | 5.22 | 5.16 | 5.18 | 511709手 | 26589万 | 0.02 | 0.39% |
| 2023-11-20 | 5.15 | 5.17 | 5.12 | 5.16 | 316321手 | 16285万 | 0.02 | 0.39% |
| 2023-11-17 | 5.12 | 5.15 | 5.11 | 5.14 | 251711手 | 12917万 | 0.01 | 0.20% |
| 2023-11-16 | 5.17 | 5.18 | 5.12 | 5.13 | 265728手 | 13657万 | -0.05 | -0.96% |
| 2023-11-15 | 5.16 | 5.22 | 5.15 | 5.18 | 377238手 | 19536万 | 0.05 | 0.97% |
| 2023-11-14 | 5.15 | 5.17 | 5.12 | 5.13 | 289492手 | 14890万 | -0.02 | -0.39% |
| 2023-11-13 | 5.10 | 5.15 | 5.08 | 5.15 | 336580手 | 17204万 | 0.05 | 0.98% |
| 2023-11-10 | 5.10 | 5.11 | 5.07 | 5.10 | 265692手 | 13526万 | -0.02 | -0.39% |
| 2023-11-09 | 5.10 | 5.16 | 5.10 | 5.12 | 311445手 | 15971万 | 0.00 | 0.00% |
| 2023-11-08 | 5.13 | 5.16 | 5.10 | 5.12 | 345130手 | 17672万 | -0.04 | -0.78% |
| 2023-11-07 | 5.15 | 5.18 | 5.12 | 5.16 | 306267手 | 15770万 | -0.02 | -0.39% |
| 2023-11-06 | 5.15 | 5.18 | 5.11 | 5.18 | 434372手 | 22365万 | 0.07 | 1.37% |
| 2023-11-03 | 5.11 | 5.14 | 5.08 | 5.11 | 436006手 | 22263万 | 0.00 | 0.00% |
| 2023-11-02 | 5.21 | 5.22 | 5.09 | 5.11 | 372862手 | 19189万 | -0.05 | -0.97% |
| 2023-11-01 | 5.19 | 5.20 | 5.15 | 5.16 | 359148手 | 18570万 | -0.01 | -0.19% |
| 2023-10-31 | 5.17 | 5.21 | 5.15 | 5.17 | 382030手 | 19747万 | 0.01 | 0.19% |
| 2023-10-30 | 5.10 | 5.18 | 5.09 | 5.16 | 561861手 | 28961万 | 0.07 | 1.38% |
| 2023-10-27 | 5.03 | 5.11 | 5.01 | 5.09 | 512106手 | 25996万 | 0.08 | 1.60% |
| 2023-10-26 | 4.95 | 5.02 | 4.92 | 5.01 | 348163手 | 17310万 | 0.04 | 0.81% |
| 2023-10-25 | 4.95 | 5.01 | 4.94 | 4.97 | 454749手 | 22664万 | 0.06 | 1.22% |
| 2023-10-24 | 4.80 | 4.92 | 4.79 | 4.91 | 661061手 | 32225万 | 0.12 | 2.50% |
| 2023-10-23 | 5.01 | 5.01 | 4.75 | 4.79 | 936231手 | 45550万 | -0.24 | -4.77% |
| 2023-10-20 | 5.06 | 5.10 | 5.01 | 5.03 | 503531手 | 25396万 | -0.06 | -1.18% |
| 2023-10-19 | 5.09 | 5.16 | 5.06 | 5.09 | 412461手 | 21062万 | -0.02 | -0.39% |
| 2023-10-18 | 5.17 | 5.18 | 5.08 | 5.11 | 516170手 | 26400万 | -0.07 | -1.35% |
| 2023-10-17 | 5.21 | 5.22 | 5.15 | 5.18 | 370697手 | 19190万 | -0.03 | -0.58% |
| 2023-10-16 | 5.24 | 5.25 | 5.18 | 5.21 | 341261手 | 17793万 | -0.01 | -0.19% |
| 2023-10-13 | 5.27 | 5.28 | 5.20 | 5.22 | 409451手 | 21368万 | -0.08 | -1.51% |
| 2023-10-12 | 5.24 | 5.31 | 5.22 | 5.30 | 464629手 | 24491万 | 0.09 | 1.73% |
| 2023-10-11 | 5.28 | 5.28 | 5.20 | 5.21 | 464864手 | 24324万 | -0.05 | -0.95% |
| 2023-10-10 | 5.30 | 5.33 | 5.25 | 5.26 | 365720手 | 19331万 | -0.05 | -0.94% |
| 2023-10-09 | 5.30 | 5.33 | 5.24 | 5.31 | 428074手 | 22638万 | 0.02 | 0.38% |
| 2023-09-28 | 5.28 | 5.33 | 5.28 | 5.29 | 367532手 | 19451万 | 0.01 | 0.19% |
| 2023-09-27 | 5.30 | 5.33 | 5.28 | 5.28 | 406560手 | 21538万 | -0.02 | -0.38% |
| 2023-09-26 | 5.34 | 5.36 | 5.30 | 5.30 | 281360手 | 14966万 | -0.05 | -0.94% |
| 2023-09-25 | 5.37 | 5.42 | 5.35 | 5.35 | 344962手 | 18523万 | -0.04 | -0.74% |
| 2023-09-22 | 5.35 | 5.41 | 5.33 | 5.39 | 480165手 | 25754万 | 0.03 | 0.56% |
| 2023-09-21 | 5.41 | 5.43 | 5.34 | 5.36 | 458194手 | 24621万 | -0.06 | -1.11% |
| 2023-09-20 | 5.46 | 5.48 | 5.41 | 5.42 | 337594手 | 18352万 | -0.05 | -0.91% |
| 2023-09-19 | 5.47 | 5.52 | 5.44 | 5.47 | 450025手 | 24688万 | -0.02 | -0.36% |
| 2023-09-18 | 5.52 | 5.54 | 5.42 | 5.49 | 644602手 | 35273万 | -0.06 | -1.08% |
| 2023-09-15 | 5.55 | 5.58 | 5.51 | 5.55 | 805890手 | 44703万 | 0.02 | 0.36% |
| 2023-09-14 | 5.48 | 5.57 | 5.47 | 5.53 | 827231手 | 45670万 | 0.05 | 0.91% |
| 2023-09-13 | 5.46 | 5.52 | 5.44 | 5.48 | 513827手 | 28123万 | 0.02 | 0.37% |
| 2023-09-12 | 5.53 | 5.55 | 5.45 | 5.46 | 495734手 | 27214万 | -0.03 | -0.55% |
| 2023-09-11 | 5.42 | 5.52 | 5.41 | 5.49 | 744848手 | 40875万 | 0.08 | 1.48% |
| 2023-09-08 | 5.39 | 5.45 | 5.38 | 5.41 | 401905手 | 21763万 | 0.00 | 0.00% |
| 2023-09-07 | 5.48 | 5.50 | 5.39 | 5.41 | 570246手 | 31010万 | -0.10 | -1.81% |
| 2023-09-06 | 5.51 | 5.53 | 5.48 | 5.51 | 437003手 | 24065万 | -0.02 | -0.36% |
| 2023-09-05 | 5.55 | 5.56 | 5.48 | 5.53 | 773109手 | 42634万 | -0.05 | -0.90% |
| 2023-09-04 | 5.40 | 5.61 | 5.38 | 5.58 | 1539516手 | 85266万 | 0.20 | 3.72% |
| 2023-09-01 | 5.25 | 5.38 | 5.24 | 5.38 | 980369手 | 52360万 | 0.13 | 2.48% |
| 2023-08-31 | 5.30 | 5.34 | 5.22 | 5.25 | 878041手 | 46207万 | -0.06 | -1.13% |
| 2023-08-30 | 5.32 | 5.41 | 5.30 | 5.31 | 836410手 | 44715万 | -0.03 | -0.56% |
| 2023-08-29 | 5.32 | 5.36 | 5.28 | 5.34 | 859433手 | 45794万 | 0.01 | 0.19% |
| 2023-08-28 | 5.47 | 5.47 | 5.29 | 5.33 | 1099333手 | 58890万 | 0.12 | 2.30% |
| 2023-08-25 | 5.25 | 5.28 | 5.18 | 5.21 | 610282手 | 31887万 | -0.06 | -1.14% |
| 2023-08-24 | 5.25 | 5.38 | 5.23 | 5.27 | 755535手 | 40007万 | 0.05 | 0.96% |
| 2023-08-23 | 5.33 | 5.34 | 5.22 | 5.22 | 584741手 | 30784万 | -0.10 | -1.88% |
| 2023-08-22 | 5.25 | 5.34 | 5.25 | 5.32 | 590044手 | 31249万 | 0.07 | 1.33% |
| 2023-08-21 | 5.34 | 5.37 | 5.24 | 5.25 | 608116手 | 32273万 | -0.10 | -1.87% |
| 2023-08-18 | 5.40 | 5.46 | 5.35 | 5.35 | 610722手 | 32989万 | -0.06 | -1.11% |
| 2023-08-17 | 5.35 | 5.42 | 5.26 | 5.41 | 681363手 | 36502万 | 0.04 | 0.74% |
| 2023-08-16 | 5.37 | 5.43 | 5.34 | 5.37 | 498253手 | 26808万 | -0.03 | -0.56% |
| 2023-08-15 | 5.41 | 5.44 | 5.35 | 5.40 | 524352手 | 28295万 | -0.02 | -0.37% |
| 2023-08-14 | 5.40 | 5.44 | 5.34 | 5.42 | 726917手 | 39198万 | -0.03 | -0.55% |
| 2023-08-11 | 5.55 | 5.59 | 5.44 | 5.45 | 678129手 | 37168万 | -0.09 | -1.62% |
| 2023-08-10 | 5.57 | 5.60 | 5.52 | 5.54 | 543839手 | 30179万 | -0.02 | -0.36% |
| 2023-08-09 | 5.60 | 5.62 | 5.55 | 5.56 | 634685手 | 35417万 | -0.08 | -1.42% |
| 2023-08-08 | 5.66 | 5.69 | 5.58 | 5.64 | 826602手 | 46543万 | -0.03 | -0.53% |
| 2023-08-07 | 5.68 | 5.73 | 5.64 | 5.67 | 1123009手 | 63881万 | 0.03 | 0.53% |
| 2023-08-04 | 5.65 | 5.74 | 5.64 | 5.64 | 1102561手 | 62537万 | 0.00 | 0.00% |
| 2023-08-03 | 5.68 | 5.71 | 5.60 | 5.64 | 1389256手 | 78390万 | -0.11 | -1.91% |
| 2023-08-02 | 5.90 | 5.90 | 5.72 | 5.75 | 2568204手 | 148251万 | 0.02 | 0.35% |
| 2023-08-01 | 5.66 | 5.80 | 5.58 | 5.73 | 2093536手 | 118931万 | 0.07 | 1.24% |
| 2023-07-31 | 5.60 | 5.73 | 5.59 | 5.66 | 1421624手 | 80359万 | 0.06 | 1.07% |
| 2023-07-28 | 5.48 | 5.61 | 5.44 | 5.60 | 1621559手 | 90150万 | 0.11 | 2.00% |
| 2023-07-27 | 5.52 | 5.59 | 5.48 | 5.49 | 1039019手 | 57447万 | -0.02 | -0.36% |
| 2023-07-26 | 5.54 | 5.56 | 5.46 | 5.51 | 832844手 | 45879万 | -0.02 | -0.36% |
| 2023-07-25 | 5.45 | 5.54 | 5.45 | 5.53 | 1220583手 | 67260万 | 0.13 | 2.41% |
| 2023-07-24 | 5.47 | 5.48 | 5.39 | 5.40 | 987457手 | 53635万 | -0.09 | -1.64% |
| 2023-07-21 | 5.44 | 5.55 | 5.41 | 5.49 | 981472手 | 53802万 | 0.03 | 0.55% |
| 2023-07-20 | 5.48 | 5.55 | 5.45 | 5.46 | 1263232手 | 69554万 | -0.02 | -0.36% |
| 2023-07-19 | 5.47 | 5.52 | 5.43 | 5.48 | 1075555手 | 58819万 | 0.03 | 0.55% |
| 2023-07-18 | 5.46 | 5.49 | 5.43 | 5.45 | 890620手 | 48577万 | -0.02 | -0.37% |
| 2023-07-17 | 5.51 | 5.52 | 5.43 | 5.47 | 1286994手 | 70300万 | -0.08 | -1.44% |
| 2023-07-14 | 5.53 | 5.63 | 5.52 | 5.55 | 1779587手 | 99282万 | 0.02 | 0.36% |
| 2023-07-13 | 5.56 | 5.62 | 5.50 | 5.53 | 1810270手 | 100411万 | -0.01 | -0.18% |
| 2023-07-12 | 5.52 | 5.63 | 5.49 | 5.54 | 2469710手 | 137172万 | -0.01 | -0.18% |
| 2023-07-11 | 5.62 | 5.65 | 5.48 | 5.55 | 2784204手 | 154163万 | -0.09 | -1.60% |
| 2023-07-10 | 5.68 | 5.90 | 5.62 | 5.64 | 2994891手 | 171026万 | -0.08 | -1.40% |
| 2023-07-07 | 5.89 | 5.89 | 5.56 | 5.72 | 4674068手 | 267346万 | -0.23 | -3.87% |
| 2023-07-06 | 6.00 | 6.12 | 5.80 | 5.95 | 7704121手 | 458981万 | 0.01 | 0.17% |
| 2023-07-05 | 5.34 | 5.94 | 5.29 | 5.94 | 7717697手 | 443081万 | 0.54 | 10.00% |
| 2023-07-04 | 5.60 | 5.60 | 5.37 | 5.40 | 5000841手 | 273956万 | 0.31 | 6.09% |
| 2023-07-03 | 5.03 | 5.12 | 5.02 | 5.09 | 545861手 | 27785万 | 0.07 | 1.39% |
| 2023-06-30 | 4.96 | 5.04 | 4.94 | 5.02 | 386084手 | 19332万 | -0.04 | -0.79% |
| 2023-06-29 | 5.09 | 5.10 | 5.05 | 5.06 | 334613手 | 16959万 | -0.04 | -0.78% |
| 2023-06-28 | 5.09 | 5.11 | 5.03 | 5.10 | 306354手 | 15524万 | 0.01 | 0.20% |
| 2023-06-27 | 5.04 | 5.12 | 5.04 | 5.09 | 366106手 | 18605万 | 0.05 | 0.99% |
| 2023-06-26 | 5.06 | 5.11 | 5.03 | 5.04 | 314744手 | 15944万 | -0.04 | -0.79% |
| 2023-06-21 | 5.11 | 5.14 | 5.07 | 5.08 | 394741手 | 20116万 | -0.02 | -0.39% |
| 2023-06-20 | 5.19 | 5.20 | 5.10 | 5.10 | 584754手 | 30015万 | -0.09 | -1.73% |
| 2023-06-19 | 5.27 | 5.29 | 5.18 | 5.19 | 504042手 | 26289万 | -0.09 | -1.71% |
| 2023-06-16 | 5.25 | 5.30 | 5.24 | 5.28 | 378150手 | 19914万 | -0.12 | -2.22% |
2319.12 (1.00%)
19664.10 -1.06%
