| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-11-28 | 4.85 | 4.92 | 4.83 | 4.88 | 283054手 | 13820万 | 0.03 | 0.62% |
| 2023-11-27 | 4.98 | 4.99 | 4.79 | 4.85 | 464665手 | 22572万 | -0.16 | -3.19% |
| 2023-11-24 | 5.18 | 5.34 | 5.00 | 5.01 | 646256手 | 33367万 | -0.25 | -4.75% |
| 2023-11-23 | 5.29 | 5.43 | 5.03 | 5.26 | 874074手 | 45558万 | -0.13 | -2.41% |
| 2023-11-22 | 6.20 | 6.20 | 5.39 | 5.39 | 1297704手 | 76366万 | -0.25 | -4.43% |
| 2023-11-21 | 5.64 | 5.64 | 5.64 | 5.64 | 204318手 | 11523万 | 0.51 | 9.94% |
| 2023-11-20 | 5.13 | 5.13 | 5.13 | 5.13 | 81838手 | 4198万 | 0.47 | 10.09% |
| 2023-11-17 | 4.62 | 4.68 | 4.58 | 4.66 | 57643手 | 2667万 | 0.02 | 0.43% |
| 2023-11-16 | 4.62 | 4.67 | 4.58 | 4.64 | 45352手 | 2099万 | 0.00 | 0.00% |
| 2023-11-15 | 4.68 | 4.73 | 4.63 | 4.64 | 69844手 | 3262万 | -0.04 | -0.85% |
| 2023-11-14 | 4.61 | 4.69 | 4.59 | 4.68 | 73258手 | 3414万 | 0.07 | 1.52% |
| 2023-11-13 | 4.57 | 4.62 | 4.56 | 4.61 | 45568手 | 2093万 | 0.02 | 0.44% |
| 2023-11-10 | 4.58 | 4.60 | 4.53 | 4.59 | 52440手 | 2391万 | -0.01 | -0.22% |
| 2023-11-09 | 4.64 | 4.71 | 4.60 | 4.60 | 72825手 | 3384万 | -0.05 | -1.07% |
| 2023-11-08 | 4.59 | 4.70 | 4.59 | 4.65 | 94618手 | 4398万 | 0.02 | 0.43% |
| 2023-11-07 | 4.59 | 4.65 | 4.51 | 4.63 | 95095手 | 4375万 | 0.06 | 1.31% |
| 2023-11-06 | 4.47 | 4.60 | 4.46 | 4.57 | 98784手 | 4492万 | 0.12 | 2.70% |
| 2023-11-03 | 4.45 | 4.48 | 4.42 | 4.45 | 66288手 | 2953万 | -0.01 | -0.22% |
| 2023-11-02 | 4.54 | 4.54 | 4.44 | 4.46 | 80951手 | 3626万 | -0.08 | -1.76% |
| 2023-11-01 | 4.44 | 4.55 | 4.42 | 4.54 | 104535手 | 4705万 | 0.09 | 2.02% |
| 2023-10-31 | 4.41 | 4.47 | 4.38 | 4.45 | 115738手 | 5125万 | 0.05 | 1.14% |
| 2023-10-30 | 4.36 | 4.44 | 4.33 | 4.40 | 90162手 | 3962万 | -0.05 | -1.12% |
| 2023-10-27 | 4.40 | 4.49 | 4.39 | 4.45 | 91446手 | 4075万 | 0.02 | 0.45% |
| 2023-10-26 | 4.46 | 4.46 | 4.38 | 4.43 | 78599手 | 3468万 | -0.03 | -0.67% |
| 2023-10-25 | 4.44 | 4.52 | 4.41 | 4.46 | 107609手 | 4820万 | 0.06 | 1.36% |
| 2023-10-24 | 4.24 | 4.41 | 4.23 | 4.40 | 100801手 | 4390万 | 0.13 | 3.04% |
| 2023-10-23 | 4.38 | 4.38 | 4.24 | 4.27 | 89616手 | 3848万 | -0.12 | -2.73% |
| 2023-10-20 | 4.34 | 4.45 | 4.33 | 4.39 | 80622手 | 3549万 | 0.04 | 0.92% |
| 2023-10-19 | 4.39 | 4.46 | 4.33 | 4.35 | 60305手 | 2653万 | -0.03 | -0.69% |
| 2023-10-18 | 4.43 | 4.46 | 4.36 | 4.38 | 80098手 | 3517万 | -0.06 | -1.35% |
| 2023-10-17 | 4.43 | 4.46 | 4.39 | 4.44 | 75069手 | 3322万 | 0.00 | 0.00% |
| 2023-10-16 | 4.49 | 4.51 | 4.42 | 4.44 | 86592手 | 3850万 | -0.05 | -1.11% |
| 2023-10-13 | 4.63 | 4.63 | 4.48 | 4.49 | 79668手 | 3607万 | -0.14 | -3.02% |
| 2023-10-12 | 4.56 | 4.64 | 4.54 | 4.63 | 75002手 | 3441万 | 0.07 | 1.53% |
| 2023-10-11 | 4.55 | 4.58 | 4.53 | 4.56 | 55825手 | 2543万 | 0.01 | 0.22% |
| 2023-10-10 | 4.59 | 4.63 | 4.53 | 4.55 | 73743手 | 3359万 | -0.04 | -0.87% |
| 2023-10-09 | 4.71 | 4.71 | 4.57 | 4.59 | 87629手 | 4045万 | -0.14 | -2.96% |
| 2023-09-28 | 4.68 | 4.74 | 4.67 | 4.73 | 61336手 | 2883万 | 0.07 | 1.50% |
| 2023-09-27 | 4.66 | 4.72 | 4.65 | 4.66 | 54746手 | 2569万 | -0.01 | -0.21% |
| 2023-09-26 | 4.72 | 4.74 | 4.66 | 4.67 | 69823手 | 3277万 | -0.06 | -1.27% |
| 2023-09-25 | 4.82 | 4.84 | 4.71 | 4.73 | 96244手 | 4571万 | -0.11 | -2.27% |
| 2023-09-22 | 4.71 | 4.84 | 4.71 | 4.84 | 73837手 | 3542万 | 0.08 | 1.68% |
| 2023-09-21 | 4.84 | 4.87 | 4.76 | 4.76 | 73402手 | 3522万 | -0.08 | -1.65% |
| 2023-09-20 | 4.82 | 4.88 | 4.80 | 4.84 | 55761手 | 2700万 | 0.01 | 0.21% |
| 2023-09-19 | 4.83 | 4.90 | 4.82 | 4.83 | 76156手 | 3697万 | -0.02 | -0.41% |
| 2023-09-18 | 4.84 | 4.87 | 4.80 | 4.85 | 83236手 | 4022万 | 0.00 | 0.00% |
| 2023-09-15 | 4.83 | 4.86 | 4.79 | 4.85 | 94002手 | 4542万 | 0.06 | 1.25% |
| 2023-09-14 | 4.85 | 4.85 | 4.75 | 4.79 | 93187手 | 4471万 | -0.07 | -1.44% |
| 2023-09-13 | 4.89 | 4.94 | 4.83 | 4.86 | 82402手 | 4021万 | -0.05 | -1.02% |
| 2023-09-12 | 4.87 | 4.94 | 4.84 | 4.91 | 88780手 | 4359万 | 0.03 | 0.61% |
| 2023-09-11 | 4.86 | 4.89 | 4.81 | 4.88 | 79588手 | 3865万 | 0.02 | 0.41% |
| 2023-09-08 | 4.88 | 4.89 | 4.82 | 4.86 | 103317手 | 5013万 | -0.05 | -1.02% |
| 2023-09-07 | 4.94 | 5.03 | 4.90 | 4.91 | 127513手 | 6322万 | -0.06 | -1.21% |
| 2023-09-06 | 4.91 | 5.00 | 4.86 | 4.97 | 137730手 | 6805万 | 0.05 | 1.02% |
| 2023-09-05 | 5.02 | 5.04 | 4.91 | 4.92 | 181418手 | 8975万 | -0.15 | -2.96% |
| 2023-09-04 | 5.03 | 5.12 | 5.01 | 5.07 | 224362手 | 11362万 | 0.11 | 2.22% |
| 2023-09-01 | 5.02 | 5.08 | 4.94 | 4.96 | 165176手 | 8247万 | -0.04 | -0.80% |
| 2023-08-31 | 5.31 | 5.33 | 4.98 | 5.00 | 317470手 | 16119万 | -0.34 | -6.37% |
| 2023-08-30 | 5.69 | 5.70 | 5.31 | 5.34 | 439448手 | 23824万 | -0.46 | -7.93% |
| 2023-08-29 | 5.55 | 5.80 | 5.51 | 5.80 | 223020手 | 12677万 | 0.22 | 3.94% |
| 2023-08-28 | 5.72 | 5.75 | 5.53 | 5.58 | 271455手 | 15357万 | 0.23 | 4.30% |
| 2023-08-25 | 5.44 | 5.46 | 5.33 | 5.35 | 133610手 | 7187万 | -0.10 | -1.83% |
| 2023-08-24 | 5.48 | 5.53 | 5.35 | 5.45 | 117699手 | 6401万 | 0.01 | 0.18% |
| 2023-08-23 | 5.59 | 5.63 | 5.42 | 5.44 | 117112手 | 6428万 | -0.18 | -3.20% |
| 2023-08-22 | 5.60 | 5.65 | 5.50 | 5.62 | 128994手 | 7192万 | 0.03 | 0.54% |
| 2023-08-21 | 5.62 | 5.70 | 5.59 | 5.59 | 111951手 | 6319万 | -0.03 | -0.53% |
| 2023-08-18 | 5.76 | 5.91 | 5.62 | 5.62 | 192683手 | 11071万 | -0.16 | -2.77% |
| 2023-08-17 | 5.76 | 5.83 | 5.67 | 5.78 | 142567手 | 8201万 | -0.01 | -0.17% |
| 2023-08-16 | 5.70 | 5.88 | 5.61 | 5.79 | 206664手 | 11903万 | 0.08 | 1.40% |
| 2023-08-15 | 5.80 | 5.82 | 5.67 | 5.71 | 136331手 | 7804万 | -0.10 | -1.72% |
| 2023-08-14 | 5.77 | 5.82 | 5.61 | 5.81 | 196603手 | 11284万 | -0.06 | -1.02% |
| 2023-08-11 | 6.02 | 6.09 | 5.80 | 5.87 | 248731手 | 14701万 | -0.11 | -1.84% |
| 2023-08-10 | 5.91 | 6.04 | 5.91 | 5.98 | 191274手 | 11440万 | 0.07 | 1.18% |
| 2023-08-09 | 6.06 | 6.14 | 5.90 | 5.91 | 241111手 | 14455万 | -0.11 | -1.83% |
| 2023-08-08 | 6.15 | 6.24 | 6.02 | 6.02 | 249433手 | 15187万 | -0.15 | -2.43% |
| 2023-08-07 | 6.44 | 6.45 | 6.13 | 6.17 | 462801手 | 28863万 | -0.39 | -5.95% |
| 2023-08-04 | 6.77 | 6.81 | 6.50 | 6.56 | 462347手 | 30448万 | -0.09 | -1.35% |
| 2023-08-03 | 6.72 | 6.79 | 6.42 | 6.65 | 692438手 | 45864万 | -0.10 | -1.48% |
| 2023-08-02 | 6.49 | 7.14 | 6.48 | 6.75 | 1068403手 | 73364万 | 0.26 | 4.01% |
| 2023-08-01 | 6.05 | 6.70 | 5.95 | 6.49 | 869446手 | 56110万 | 0.40 | 6.57% |
| 2023-07-31 | 5.91 | 6.28 | 5.90 | 6.09 | 484298手 | 29621万 | 0.19 | 3.22% |
| 2023-07-28 | 5.82 | 5.94 | 5.78 | 5.90 | 242653手 | 14234万 | 0.06 | 1.03% |
| 2023-07-27 | 5.95 | 5.96 | 5.76 | 5.84 | 275276手 | 16172万 | -0.19 | -3.15% |
| 2023-07-26 | 5.84 | 6.05 | 5.83 | 6.03 | 455015手 | 27120万 | 0.15 | 2.55% |
| 2023-07-25 | 5.73 | 5.94 | 5.69 | 5.88 | 297968手 | 17472万 | 0.21 | 3.70% |
| 2023-07-24 | 5.84 | 5.88 | 5.65 | 5.67 | 187783手 | 10714万 | -0.11 | -1.90% |
| 2023-07-21 | 5.72 | 5.85 | 5.68 | 5.78 | 206287手 | 11924万 | 0.08 | 1.40% |
| 2023-07-20 | 5.72 | 5.80 | 5.66 | 5.70 | 191457手 | 10956万 | -0.05 | -0.87% |
| 2023-07-19 | 5.58 | 5.81 | 5.56 | 5.75 | 306015手 | 17546万 | 0.17 | 3.05% |
| 2023-07-18 | 5.58 | 5.63 | 5.51 | 5.58 | 129219手 | 7207万 | 0.01 | 0.18% |
| 2023-07-17 | 5.52 | 5.59 | 5.40 | 5.57 | 164649手 | 9015万 | -0.03 | -0.54% |
| 2023-07-14 | 5.56 | 5.68 | 5.51 | 5.60 | 172367手 | 9629万 | 0.02 | 0.36% |
| 2023-07-13 | 5.51 | 5.60 | 5.48 | 5.58 | 194692手 | 10795万 | 0.08 | 1.46% |
| 2023-07-12 | 5.67 | 5.67 | 5.48 | 5.50 | 215407手 | 11945万 | -0.19 | -3.34% |
| 2023-07-11 | 5.78 | 5.85 | 5.68 | 5.69 | 189049手 | 10807万 | -0.04 | -0.70% |
| 2023-07-10 | 5.79 | 5.84 | 5.69 | 5.73 | 182228手 | 10453万 | -0.08 | -1.38% |
| 2023-07-07 | 5.90 | 5.94 | 5.76 | 5.81 | 298652手 | 17419万 | -0.12 | -2.02% |
| 2023-07-06 | 5.98 | 6.11 | 5.89 | 5.93 | 569022手 | 33884万 | -0.11 | -1.82% |
| 2023-07-05 | 5.46 | 6.04 | 5.44 | 6.04 | 340787手 | 20075万 | 0.55 | 10.02% |
| 2023-07-04 | 5.64 | 5.67 | 5.43 | 5.49 | 158336手 | 8739万 | -0.17 | -3.00% |
| 2023-07-03 | 5.80 | 5.84 | 5.54 | 5.66 | 246267手 | 13921万 | 0.13 | 2.35% |
| 2023-06-30 | 5.40 | 5.57 | 5.39 | 5.53 | 105857手 | 5829万 | 0.12 | 2.22% |
| 2023-06-29 | 5.41 | 5.51 | 5.37 | 5.41 | 88984手 | 4828万 | -0.05 | -0.92% |
| 2023-06-28 | 5.47 | 5.53 | 5.28 | 5.46 | 129219手 | 6971万 | -0.01 | -0.18% |
| 2023-06-27 | 5.28 | 5.48 | 5.26 | 5.47 | 129933手 | 7011万 | 0.19 | 3.60% |
| 2023-06-26 | 5.35 | 5.40 | 5.26 | 5.28 | 120348手 | 6397万 | -0.12 | -2.22% |
| 2023-06-21 | 5.58 | 5.59 | 5.38 | 5.40 | 121934手 | 6664万 | -0.17 | -3.05% |
| 2023-06-20 | 5.74 | 5.74 | 5.54 | 5.57 | 174206手 | 9748万 | -0.19 | -3.30% |
| 2023-06-19 | 5.85 | 5.86 | 5.70 | 5.76 | 147170手 | 8465万 | -0.09 | -1.54% |
| 2023-06-16 | 5.86 | 5.96 | 5.77 | 5.85 | 193275手 | 11297万 | 1.73 | 41.99% |
2319.12 (1.00%)
19664.10 -1.06%
