| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-22 | 4.65 | 4.79 | 4.61 | 4.79 | 353778手 | 16651万 | 0.08 | 1.70% |
| 2023-09-21 | 4.81 | 4.85 | 4.68 | 4.71 | 407287手 | 19274万 | -0.16 | -3.29% |
| 2023-09-20 | 5.19 | 5.20 | 4.84 | 4.87 | 663808手 | 32927万 | -0.43 | -8.11% |
| 2023-09-19 | 5.50 | 5.53 | 5.29 | 5.30 | 544919手 | 29342万 | -0.29 | -5.19% |
| 2023-09-18 | 5.34 | 5.60 | 5.31 | 5.59 | 884940手 | 48614万 | 0.21 | 3.90% |
| 2023-09-15 | 5.31 | 5.52 | 5.25 | 5.38 | 730298手 | 39477万 | 0.09 | 1.70% |
| 2023-09-14 | 5.46 | 5.49 | 5.22 | 5.29 | 500834手 | 26513万 | -0.15 | -2.76% |
| 2023-09-13 | 5.49 | 5.57 | 5.35 | 5.44 | 587508手 | 31894万 | -0.08 | -1.45% |
| 2023-09-12 | 5.41 | 5.62 | 5.34 | 5.52 | 846768手 | 46509万 | 0.04 | 0.73% |
| 2023-09-11 | 5.16 | 5.69 | 5.11 | 5.48 | 1101279手 | 59506万 | 0.30 | 5.79% |
| 2023-09-08 | 4.93 | 5.43 | 4.77 | 5.18 | 752433手 | 38221万 | 0.22 | 4.43% |
| 2023-09-07 | 4.87 | 5.05 | 4.86 | 4.96 | 486359手 | 24188万 | 0.07 | 1.43% |
| 2023-09-06 | 4.93 | 5.01 | 4.86 | 4.89 | 339229手 | 16692万 | -0.07 | -1.41% |
| 2023-09-05 | 5.04 | 5.09 | 4.94 | 4.96 | 420918手 | 21027万 | -0.13 | -2.55% |
| 2023-09-04 | 5.03 | 5.17 | 4.92 | 5.09 | 640649手 | 32449万 | 0.07 | 1.39% |
| 2023-09-01 | 5.08 | 5.63 | 4.97 | 5.02 | 988958手 | 52149万 | -0.10 | -1.95% |
| 2023-08-31 | 4.93 | 5.20 | 4.85 | 5.12 | 686664手 | 34595万 | 0.15 | 3.02% |
| 2023-08-30 | 4.85 | 5.15 | 4.81 | 4.97 | 589157手 | 29129万 | 0.10 | 2.05% |
| 2023-08-29 | 4.60 | 4.97 | 4.60 | 4.87 | 517000手 | 25075万 | 0.21 | 4.51% |
| 2023-08-28 | 5.00 | 5.00 | 4.61 | 4.66 | 493804手 | 23660万 | -0.14 | -2.92% |
| 2023-08-25 | 4.74 | 4.94 | 4.71 | 4.80 | 367486手 | 17771万 | -0.01 | -0.21% |
| 2023-08-24 | 4.68 | 4.88 | 4.66 | 4.81 | 476486手 | 22924万 | 0.04 | 0.84% |
| 2023-08-23 | 4.61 | 4.96 | 4.48 | 4.77 | 541379手 | 25658万 | 0.15 | 3.25% |
| 2023-08-22 | 4.68 | 4.72 | 4.52 | 4.62 | 300055手 | 13790万 | -0.05 | -1.07% |
| 2023-08-21 | 4.72 | 4.77 | 4.57 | 4.67 | 297485手 | 13853万 | -0.02 | -0.43% |
| 2023-08-18 | 4.86 | 4.86 | 4.67 | 4.69 | 439267手 | 20850万 | -0.21 | -4.29% |
| 2023-08-17 | 4.91 | 4.92 | 4.81 | 4.90 | 513993手 | 24990万 | -0.10 | -2.00% |
| 2023-08-16 | 4.80 | 5.09 | 4.74 | 5.00 | 945068手 | 46448万 | 0.20 | 4.17% |
| 2023-08-15 | 4.90 | 4.98 | 4.77 | 4.80 | 784156手 | 37960万 | -0.13 | -2.64% |
| 2023-08-14 | 4.45 | 4.93 | 4.41 | 4.93 | 544280手 | 26147万 | 0.45 | 10.04% |
| 2023-08-11 | 4.45 | 4.62 | 4.45 | 4.48 | 239106手 | 10819万 | 0.01 | 0.22% |
| 2023-08-10 | 4.42 | 4.48 | 4.39 | 4.47 | 109555手 | 4882万 | 0.04 | 0.90% |
| 2023-08-09 | 4.51 | 4.52 | 4.40 | 4.43 | 131886手 | 5856万 | -0.09 | -1.99% |
| 2023-08-08 | 4.49 | 4.56 | 4.45 | 4.52 | 117775手 | 5305万 | 0.01 | 0.22% |
| 2023-08-07 | 4.58 | 4.59 | 4.49 | 4.51 | 119467手 | 5403万 | -0.05 | -1.10% |
| 2023-08-04 | 4.62 | 4.67 | 4.55 | 4.56 | 170503手 | 7844万 | -0.05 | -1.08% |
| 2023-08-03 | 4.59 | 4.64 | 4.55 | 4.61 | 166805手 | 7672万 | 0.00 | 0.00% |
| 2023-08-02 | 4.70 | 4.73 | 4.58 | 4.61 | 279919手 | 12983万 | -0.08 | -1.71% |
| 2023-08-01 | 4.78 | 4.87 | 4.66 | 4.69 | 503032手 | 23979万 | -0.06 | -1.26% |
| 2023-07-31 | 4.62 | 4.80 | 4.61 | 4.75 | 466394手 | 22019万 | 0.16 | 3.49% |
| 2023-07-28 | 4.55 | 4.65 | 4.54 | 4.59 | 228590手 | 10478万 | 0.03 | 0.66% |
| 2023-07-27 | 4.58 | 4.69 | 4.54 | 4.56 | 311611手 | 14334万 | -0.01 | -0.22% |
| 2023-07-26 | 4.53 | 4.61 | 4.50 | 4.57 | 349801手 | 15946万 | 0.00 | 0.00% |
| 2023-07-25 | 4.44 | 4.75 | 4.39 | 4.57 | 549109手 | 24833万 | 0.16 | 3.63% |
| 2023-07-24 | 4.36 | 4.44 | 4.29 | 4.41 | 224728手 | 9853万 | 0.01 | 0.23% |
| 2023-07-21 | 4.24 | 4.50 | 4.22 | 4.40 | 336827手 | 14776万 | 0.11 | 2.56% |
| 2023-07-20 | 4.21 | 4.42 | 4.21 | 4.29 | 223663手 | 9661万 | 0.08 | 1.90% |
| 2023-07-19 | 4.25 | 4.26 | 4.17 | 4.21 | 70486手 | 2965万 | -0.02 | -0.47% |
| 2023-07-18 | 4.22 | 4.25 | 4.16 | 4.23 | 82505手 | 3471万 | 0.01 | 0.24% |
| 2023-07-17 | 4.19 | 4.23 | 4.14 | 4.22 | 72656手 | 3049万 | -0.01 | -0.24% |
| 2023-07-14 | 4.30 | 4.31 | 4.22 | 4.23 | 105896手 | 4497万 | -0.08 | -1.86% |
| 2023-07-13 | 4.28 | 4.33 | 4.27 | 4.31 | 97146手 | 4176万 | 0.01 | 0.23% |
| 2023-07-12 | 4.36 | 4.38 | 4.30 | 4.30 | 120498手 | 5215万 | -0.08 | -1.83% |
| 2023-07-11 | 4.39 | 4.40 | 4.34 | 4.38 | 96187手 | 4201万 | -0.03 | -0.68% |
| 2023-07-10 | 4.39 | 4.48 | 4.38 | 4.41 | 184201手 | 8161万 | 0.03 | 0.69% |
| 2023-07-07 | 4.31 | 4.51 | 4.30 | 4.38 | 173022手 | 7610万 | 0.04 | 0.92% |
| 2023-07-06 | 4.33 | 4.42 | 4.28 | 4.34 | 129597手 | 5621万 | 0.01 | 0.23% |
| 2023-07-05 | 4.40 | 4.40 | 4.31 | 4.33 | 101916手 | 4435万 | -0.07 | -1.59% |
| 2023-07-04 | 4.35 | 4.45 | 4.29 | 4.40 | 174762手 | 7668万 | 0.03 | 0.69% |
| 2023-07-03 | 4.16 | 4.40 | 4.16 | 4.37 | 237068手 | 10254万 | 0.19 | 4.54% |
| 2023-06-30 | 4.16 | 4.22 | 4.12 | 4.18 | 101716手 | 4247万 | 0.05 | 1.21% |
| 2023-06-29 | 4.20 | 4.24 | 4.12 | 4.13 | 129032手 | 5359万 | -0.08 | -1.90% |
| 2023-06-28 | 4.25 | 4.28 | 4.15 | 4.21 | 112685手 | 4725万 | -0.07 | -1.64% |
| 2023-06-27 | 4.12 | 4.32 | 4.12 | 4.28 | 186150手 | 7938万 | 0.16 | 3.88% |
| 2023-06-26 | 4.22 | 4.27 | 4.10 | 4.12 | 125474手 | 5231万 | -0.11 | -2.60% |
| 2023-06-21 | 4.32 | 4.38 | 4.22 | 4.23 | 135753手 | 5827万 | -0.09 | -2.08% |
| 2023-06-20 | 4.40 | 4.42 | 4.31 | 4.32 | 126759手 | 5509万 | -0.10 | -2.26% |
| 2023-06-19 | 4.46 | 4.50 | 4.40 | 4.42 | 130223手 | 5769万 | -0.06 | -1.34% |
| 2023-06-16 | 4.53 | 4.53 | 4.47 | 4.48 | 128976手 | 5793万 | 0.82 | 22.40% |
2319.12 (1.00%)
19664.10 -1.06%
