| 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 | 5.35 | 5.59 | 5.31 | 5.59 | 259774手 | 14301万 | 0.28 | 5.27% |
| 2023-11-30 | 5.34 | 5.38 | 5.25 | 5.31 | 181933手 | 9662万 | -0.01 | -0.19% |
| 2023-11-29 | 5.40 | 5.41 | 5.31 | 5.32 | 111730手 | 5987万 | -0.07 | -1.30% |
| 2023-11-28 | 5.40 | 5.42 | 5.31 | 5.39 | 129428手 | 6948万 | -0.02 | -0.37% |
| 2023-11-27 | 5.43 | 5.51 | 5.37 | 5.41 | 167824手 | 9095万 | -0.06 | -1.10% |
| 2023-11-24 | 5.53 | 5.60 | 5.44 | 5.47 | 118849手 | 6528万 | -0.07 | -1.26% |
| 2023-11-23 | 5.58 | 5.61 | 5.48 | 5.54 | 179668手 | 9957万 | -0.05 | -0.89% |
| 2023-11-22 | 5.57 | 5.68 | 5.55 | 5.59 | 219716手 | 12337万 | -0.02 | -0.36% |
| 2023-11-21 | 5.55 | 5.72 | 5.55 | 5.61 | 216629手 | 12193万 | 0.04 | 0.72% |
| 2023-11-20 | 5.54 | 5.61 | 5.52 | 5.57 | 175025手 | 9749万 | -0.01 | -0.18% |
| 2023-11-17 | 5.44 | 5.60 | 5.43 | 5.58 | 211146手 | 11678万 | 0.08 | 1.46% |
| 2023-11-16 | 5.37 | 5.55 | 5.33 | 5.50 | 236033手 | 12950万 | 0.11 | 2.04% |
| 2023-11-15 | 5.42 | 5.45 | 5.35 | 5.39 | 105679手 | 5703万 | 0.00 | 0.00% |
| 2023-11-14 | 5.35 | 5.40 | 5.31 | 5.39 | 109604手 | 5881万 | 0.04 | 0.75% |
| 2023-11-13 | 5.31 | 5.41 | 5.29 | 5.35 | 145750手 | 7800万 | 0.09 | 1.71% |
| 2023-11-10 | 5.36 | 5.42 | 5.24 | 5.26 | 217454手 | 11532万 | -0.13 | -2.41% |
| 2023-11-09 | 5.49 | 5.53 | 5.29 | 5.39 | 318720手 | 17142万 | -0.12 | -2.18% |
| 2023-11-08 | 5.38 | 5.56 | 5.36 | 5.51 | 297760手 | 16332万 | 0.15 | 2.80% |
| 2023-11-07 | 5.35 | 5.41 | 5.31 | 5.36 | 145062手 | 7773万 | 0.00 | 0.00% |
| 2023-11-06 | 5.29 | 5.38 | 5.26 | 5.36 | 189697手 | 10119万 | 0.12 | 2.29% |
| 2023-11-03 | 5.21 | 5.30 | 5.18 | 5.24 | 126229手 | 6604万 | 0.01 | 0.19% |
| 2023-11-02 | 5.16 | 5.33 | 5.15 | 5.23 | 186098手 | 9762万 | 0.07 | 1.36% |
| 2023-11-01 | 5.07 | 5.24 | 5.03 | 5.16 | 171204手 | 8861万 | 0.09 | 1.77% |
| 2023-10-31 | 4.96 | 5.11 | 4.96 | 5.07 | 152780手 | 7734万 | 0.11 | 2.22% |
| 2023-10-30 | 4.77 | 5.08 | 4.77 | 4.96 | 163045手 | 8091万 | 0.15 | 3.12% |
| 2023-10-27 | 4.70 | 4.83 | 4.65 | 4.81 | 95126手 | 4527万 | 0.10 | 2.12% |
| 2023-10-26 | 4.76 | 4.78 | 4.65 | 4.71 | 91076手 | 4287万 | -0.07 | -1.46% |
| 2023-10-25 | 4.69 | 4.82 | 4.69 | 4.78 | 108514手 | 5182万 | 0.09 | 1.92% |
| 2023-10-24 | 4.56 | 4.73 | 4.48 | 4.69 | 167504手 | 7778万 | 0.10 | 2.18% |
| 2023-10-23 | 5.04 | 5.06 | 4.55 | 4.59 | 324408手 | 15190万 | -0.46 | -9.11% |
| 2023-10-20 | 5.10 | 5.12 | 5.03 | 5.05 | 74397手 | 3772万 | -0.07 | -1.37% |
| 2023-10-19 | 5.12 | 5.21 | 5.11 | 5.12 | 69949手 | 3612万 | -0.02 | -0.39% |
| 2023-10-18 | 5.15 | 5.21 | 5.10 | 5.14 | 56372手 | 2910万 | -0.03 | -0.58% |
| 2023-10-17 | 5.18 | 5.19 | 5.14 | 5.17 | 47754手 | 2467万 | 0.01 | 0.19% |
| 2023-10-16 | 5.21 | 5.23 | 5.13 | 5.16 | 59947手 | 3098万 | -0.07 | -1.34% |
| 2023-10-13 | 5.23 | 5.26 | 5.15 | 5.23 | 101064手 | 5262万 | -0.02 | -0.38% |
| 2023-10-12 | 5.28 | 5.30 | 5.22 | 5.25 | 70646手 | 3707万 | -0.01 | -0.19% |
| 2023-10-11 | 5.26 | 5.38 | 5.23 | 5.26 | 116707手 | 6198万 | -0.01 | -0.19% |
| 2023-10-10 | 5.21 | 5.29 | 5.18 | 5.27 | 104644手 | 5486万 | 0.07 | 1.35% |
| 2023-10-09 | 5.21 | 5.23 | 5.14 | 5.20 | 69872手 | 3627万 | -0.04 | -0.76% |
| 2023-09-28 | 5.24 | 5.29 | 5.23 | 5.24 | 74756手 | 3930万 | 0.00 | 0.00% |
| 2023-09-27 | 5.19 | 5.34 | 5.16 | 5.24 | 127183手 | 6697万 | 0.05 | 0.96% |
| 2023-09-26 | 5.11 | 5.31 | 5.10 | 5.19 | 123465手 | 6441万 | 0.07 | 1.37% |
| 2023-09-25 | 5.27 | 5.29 | 5.10 | 5.12 | 131219手 | 6787万 | -0.15 | -2.85% |
| 2023-09-22 | 5.05 | 5.29 | 5.05 | 5.27 | 166698手 | 8682万 | 0.19 | 3.74% |
| 2023-09-21 | 5.14 | 5.20 | 5.07 | 5.08 | 60223手 | 3082万 | 0.01 | 0.20% |
| 2023-09-20 | 5.15 | 5.18 | 5.06 | 5.07 | 68887手 | 3526万 | -0.10 | -1.93% |
| 2023-09-19 | 5.21 | 5.23 | 5.13 | 5.17 | 64721手 | 3347万 | -0.03 | -0.58% |
| 2023-09-18 | 5.21 | 5.23 | 5.16 | 5.20 | 55663手 | 2892万 | -0.01 | -0.19% |
| 2023-09-15 | 5.23 | 5.27 | 5.18 | 5.21 | 80795手 | 4219万 | -0.03 | -0.57% |
| 2023-09-14 | 5.16 | 5.26 | 5.11 | 5.24 | 106058手 | 5475万 | 0.08 | 1.55% |
| 2023-09-13 | 5.22 | 5.26 | 5.16 | 5.16 | 114850手 | 5967万 | -0.08 | -1.53% |
| 2023-09-12 | 5.28 | 5.30 | 5.23 | 5.24 | 110988手 | 5832万 | -0.08 | -1.50% |
| 2023-09-11 | 5.26 | 5.33 | 5.24 | 5.32 | 140683手 | 7453万 | 0.09 | 1.72% |
| 2023-09-08 | 5.24 | 5.29 | 5.19 | 5.23 | 95482手 | 4994万 | -0.05 | -0.95% |
| 2023-09-07 | 5.35 | 5.43 | 5.27 | 5.28 | 145499手 | 7781万 | -0.04 | -0.75% |
| 2023-09-06 | 5.34 | 5.37 | 5.29 | 5.32 | 127635手 | 6794万 | -0.04 | -0.75% |
| 2023-09-05 | 5.45 | 5.48 | 5.33 | 5.36 | 159127手 | 8563万 | -0.11 | -2.01% |
| 2023-09-04 | 5.48 | 5.49 | 5.43 | 5.47 | 153099手 | 8364万 | 0.02 | 0.37% |
| 2023-09-01 | 5.55 | 5.55 | 5.42 | 5.45 | 134089手 | 7328万 | -0.06 | -1.09% |
| 2023-08-31 | 5.59 | 5.59 | 5.46 | 5.51 | 200388手 | 11044万 | -0.03 | -0.54% |
| 2023-08-30 | 5.46 | 5.58 | 5.42 | 5.54 | 331662手 | 18294万 | 0.11 | 2.03% |
| 2023-08-29 | 5.22 | 5.46 | 5.20 | 5.43 | 323855手 | 17467万 | 0.24 | 4.62% |
| 2023-08-28 | 5.45 | 5.48 | 5.17 | 5.19 | 179073手 | 9513万 | 0.03 | 0.58% |
| 2023-08-25 | 5.28 | 5.36 | 5.15 | 5.16 | 183152手 | 9576万 | -0.17 | -3.19% |
| 2023-08-24 | 5.35 | 5.46 | 5.29 | 5.33 | 301782手 | 16215万 | -0.05 | -0.93% |
| 2023-08-23 | 5.15 | 5.69 | 5.08 | 5.38 | 521541手 | 28478万 | 0.20 | 3.86% |
| 2023-08-22 | 5.03 | 5.19 | 4.99 | 5.18 | 195409手 | 10002万 | 0.18 | 3.60% |
| 2023-08-21 | 5.04 | 5.11 | 4.99 | 5.00 | 113376手 | 5732万 | -0.04 | -0.79% |
| 2023-08-18 | 5.18 | 5.21 | 5.03 | 5.04 | 121317手 | 6190万 | -0.15 | -2.89% |
| 2023-08-17 | 5.11 | 5.20 | 5.07 | 5.19 | 88188手 | 4545万 | 0.05 | 0.97% |
| 2023-08-16 | 5.18 | 5.26 | 5.10 | 5.14 | 119498手 | 6185万 | -0.06 | -1.15% |
| 2023-08-15 | 5.27 | 5.27 | 5.15 | 5.20 | 106132手 | 5526万 | -0.06 | -1.14% |
| 2023-08-14 | 5.12 | 5.29 | 5.05 | 5.26 | 151782手 | 7865万 | 0.12 | 2.33% |
| 2023-08-11 | 5.33 | 5.33 | 5.13 | 5.14 | 237181手 | 12329万 | -0.16 | -3.02% |
| 2023-08-10 | 5.41 | 5.45 | 5.29 | 5.30 | 213036手 | 11394万 | -0.10 | -1.85% |
| 2023-08-09 | 5.52 | 5.53 | 5.38 | 5.40 | 146422手 | 7961万 | -0.12 | -2.17% |
| 2023-08-08 | 5.49 | 5.61 | 5.47 | 5.52 | 180859手 | 10030万 | 0.03 | 0.55% |
| 2023-08-07 | 5.45 | 5.54 | 5.44 | 5.49 | 149863手 | 8231万 | 0.04 | 0.73% |
| 2023-08-04 | 5.40 | 5.47 | 5.39 | 5.45 | 136038手 | 7405万 | 0.07 | 1.30% |
| 2023-08-03 | 5.38 | 5.42 | 5.36 | 5.38 | 89328手 | 4809万 | -0.03 | -0.56% |
| 2023-08-02 | 5.43 | 5.46 | 5.37 | 5.41 | 119560手 | 6465万 | -0.05 | -0.92% |
| 2023-08-01 | 5.48 | 5.50 | 5.42 | 5.46 | 123827手 | 6757万 | -0.04 | -0.73% |
| 2023-07-31 | 5.37 | 5.50 | 5.34 | 5.50 | 205045手 | 11187万 | 0.13 | 2.42% |
| 2023-07-28 | 5.42 | 5.42 | 5.28 | 5.37 | 185643手 | 9919万 | -0.05 | -0.92% |
| 2023-07-27 | 5.45 | 5.48 | 5.40 | 5.42 | 99921手 | 5432万 | -0.05 | -0.91% |
| 2023-07-26 | 5.57 | 5.57 | 5.43 | 5.47 | 181612手 | 9941万 | -0.12 | -2.15% |
| 2023-07-25 | 5.55 | 5.65 | 5.54 | 5.59 | 254123手 | 14223万 | 0.07 | 1.27% |
| 2023-07-24 | 5.48 | 5.59 | 5.43 | 5.52 | 145516手 | 8048万 | 0.06 | 1.10% |
| 2023-07-21 | 5.36 | 5.50 | 5.36 | 5.46 | 124670手 | 6780万 | 0.07 | 1.30% |
| 2023-07-20 | 5.52 | 5.52 | 5.38 | 5.39 | 143777手 | 7839万 | -0.12 | -2.18% |
| 2023-07-19 | 5.50 | 5.61 | 5.46 | 5.51 | 141516手 | 7829万 | 0.06 | 1.10% |
| 2023-07-18 | 5.55 | 5.58 | 5.44 | 5.45 | 144473手 | 7914万 | -0.10 | -1.80% |
| 2023-07-17 | 5.60 | 5.63 | 5.52 | 5.55 | 142320手 | 7908万 | -0.10 | -1.77% |
| 2023-07-14 | 5.55 | 5.73 | 5.52 | 5.65 | 277463手 | 15687万 | 0.09 | 1.62% |
| 2023-07-13 | 5.40 | 5.64 | 5.39 | 5.56 | 224457手 | 12398万 | 0.16 | 2.96% |
| 2023-07-12 | 5.50 | 5.54 | 5.38 | 5.40 | 161952手 | 8859万 | -0.10 | -1.82% |
| 2023-07-11 | 5.54 | 5.55 | 5.46 | 5.50 | 151786手 | 8338万 | -0.06 | -1.08% |
| 2023-07-10 | 5.41 | 5.57 | 5.39 | 5.56 | 227500手 | 12480万 | 0.16 | 2.96% |
| 2023-07-07 | 5.38 | 5.45 | 5.27 | 5.40 | 195449手 | 10481万 | 0.00 | 0.00% |
| 2023-07-06 | 5.40 | 5.51 | 5.38 | 5.40 | 179015手 | 9735万 | -0.01 | -0.18% |
| 2023-07-05 | 5.50 | 5.55 | 5.40 | 5.41 | 198993手 | 10881万 | -0.08 | -1.46% |
| 2023-07-04 | 5.55 | 5.55 | 5.46 | 5.49 | 183794手 | 10101万 | -0.05 | -0.90% |
| 2023-07-03 | 5.59 | 5.61 | 5.44 | 5.54 | 242474手 | 13392万 | -0.06 | -1.07% |
| 2023-06-30 | 5.62 | 5.65 | 5.56 | 5.60 | 159856手 | 8964万 | -0.02 | -0.36% |
| 2023-06-29 | 5.48 | 5.70 | 5.48 | 5.62 | 233690手 | 13064万 | 0.09 | 1.63% |
| 2023-06-28 | 5.64 | 5.64 | 5.38 | 5.53 | 283543手 | 15560万 | -0.12 | -2.12% |
| 2023-06-27 | 5.60 | 5.73 | 5.59 | 5.65 | 230470手 | 13072万 | 0.04 | 0.71% |
| 2023-06-26 | 5.92 | 5.99 | 5.59 | 5.61 | 346253手 | 19934万 | -0.38 | -6.34% |
| 2023-06-21 | 6.16 | 6.20 | 5.92 | 5.99 | 493342手 | 29772万 | -0.26 | -4.16% |
| 2023-06-20 | 6.27 | 6.39 | 6.18 | 6.25 | 321601手 | 20254万 | -0.02 | -0.32% |
| 2023-06-19 | 6.26 | 6.35 | 6.24 | 6.27 | 227022手 | 14252万 | -0.03 | -0.48% |
| 2023-06-16 | 6.27 | 6.40 | 6.17 | 6.30 | 336471手 | 21251万 | -0.27 | -4.11% |
2319.12 (1.00%)
19664.10 -1.06%
