| 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 | 4.63 | 4.92 | 4.63 | 4.77 | 368396手 | 17756万 | 0.08 | 1.71% |
| 2023-09-21 | 4.90 | 4.90 | 4.63 | 4.69 | 296873手 | 14091万 | -0.11 | -2.29% |
| 2023-09-20 | 4.55 | 4.80 | 4.52 | 4.80 | 161848手 | 7597万 | 0.23 | 5.03% |
| 2023-09-19 | 4.46 | 4.64 | 4.42 | 4.57 | 149753手 | 6762万 | 0.10 | 2.24% |
| 2023-09-18 | 4.40 | 4.50 | 4.35 | 4.47 | 89622手 | 3987万 | 0.03 | 0.68% |
| 2023-09-15 | 4.45 | 4.48 | 4.32 | 4.44 | 112682手 | 4956万 | 0.01 | 0.23% |
| 2023-09-14 | 4.50 | 4.53 | 4.41 | 4.43 | 105961手 | 4727万 | -0.04 | -0.90% |
| 2023-09-13 | 4.55 | 4.55 | 4.41 | 4.47 | 98159手 | 4377万 | -0.05 | -1.11% |
| 2023-09-12 | 4.61 | 4.64 | 4.52 | 4.52 | 141662手 | 6452万 | -0.12 | -2.59% |
| 2023-09-11 | 4.54 | 4.70 | 4.51 | 4.64 | 113639手 | 5253万 | 0.10 | 2.20% |
| 2023-09-08 | 4.44 | 4.59 | 4.44 | 4.54 | 109780手 | 4976万 | 0.10 | 2.25% |
| 2023-09-07 | 4.56 | 4.58 | 4.43 | 4.44 | 104782手 | 4709万 | -0.16 | -3.48% |
| 2023-09-06 | 4.52 | 4.67 | 4.46 | 4.60 | 131635手 | 6013万 | 0.05 | 1.10% |
| 2023-09-05 | 4.65 | 4.71 | 4.52 | 4.55 | 152114手 | 6977万 | -0.13 | -2.78% |
| 2023-09-04 | 4.64 | 4.76 | 4.60 | 4.68 | 147778手 | 6890万 | -0.01 | -0.21% |
| 2023-09-01 | 4.41 | 4.74 | 4.41 | 4.69 | 276127手 | 12681万 | 0.15 | 3.30% |
| 2023-08-31 | 4.40 | 4.58 | 4.37 | 4.54 | 348120手 | 15691万 | 0.17 | 3.89% |
| 2023-08-30 | 4.35 | 4.37 | 4.34 | 4.37 | 65620手 | 2860万 | 0.21 | 5.05% |
| 2023-08-29 | 4.00 | 4.16 | 4.00 | 4.16 | 153216手 | 6353万 | 0.20 | 5.05% |
| 2023-08-28 | 4.22 | 4.23 | 3.94 | 3.96 | 180987手 | 7404万 | -0.11 | -2.70% |
| 2023-08-25 | 4.23 | 4.27 | 4.07 | 4.07 | 145812手 | 6088万 | -0.21 | -4.91% |
| 2023-08-24 | 4.27 | 4.36 | 4.23 | 4.28 | 182662手 | 7794万 | -0.17 | -3.82% |
| 2023-08-23 | 4.56 | 4.56 | 4.40 | 4.45 | 116055手 | 5191万 | -0.13 | -2.84% |
| 2023-08-22 | 4.82 | 4.84 | 4.53 | 4.58 | 203524手 | 9427万 | -0.19 | -3.98% |
| 2023-08-21 | 4.78 | 4.94 | 4.75 | 4.77 | 161249手 | 7828万 | -0.02 | -0.42% |
| 2023-08-18 | 4.75 | 4.85 | 4.73 | 4.79 | 142755手 | 6853万 | 0.06 | 1.27% |
| 2023-08-17 | 4.65 | 4.80 | 4.61 | 4.73 | 112733手 | 5293万 | 0.02 | 0.42% |
| 2023-08-16 | 4.81 | 4.81 | 4.70 | 4.71 | 97132手 | 4609万 | -0.09 | -1.88% |
| 2023-08-15 | 4.73 | 4.89 | 4.73 | 4.80 | 146846手 | 7078万 | 0.06 | 1.27% |
| 2023-08-14 | 4.72 | 4.78 | 4.66 | 4.74 | 91589手 | 4320万 | -0.03 | -0.63% |
| 2023-08-11 | 4.85 | 4.93 | 4.76 | 4.77 | 112417手 | 5428万 | -0.08 | -1.65% |
| 2023-08-10 | 4.88 | 4.93 | 4.78 | 4.85 | 135547手 | 6578万 | -0.04 | -0.82% |
| 2023-08-09 | 4.76 | 4.97 | 4.75 | 4.89 | 145667手 | 7099万 | 0.09 | 1.88% |
| 2023-08-08 | 4.79 | 4.86 | 4.71 | 4.80 | 102427手 | 4889万 | -0.02 | -0.41% |
| 2023-08-07 | 4.67 | 4.91 | 4.60 | 4.82 | 167964手 | 8022万 | 0.14 | 2.99% |
| 2023-08-04 | 4.73 | 4.78 | 4.68 | 4.68 | 88782手 | 4193万 | -0.03 | -0.64% |
| 2023-08-03 | 4.80 | 4.82 | 4.70 | 4.71 | 143206手 | 6802万 | -0.17 | -3.48% |
| 2023-08-02 | 4.84 | 4.88 | 4.60 | 4.88 | 217336手 | 10305万 | 0.04 | 0.83% |
| 2023-08-01 | 4.80 | 4.88 | 4.80 | 4.84 | 129932手 | 6272万 | -0.10 | -2.02% |
| 2023-07-31 | 4.94 | 4.98 | 4.92 | 4.94 | 96335手 | 4769万 | 0.00 | 0.00% |
| 2023-07-28 | 4.90 | 4.95 | 4.80 | 4.94 | 122239手 | 5960万 | 0.01 | 0.20% |
| 2023-07-27 | 5.00 | 5.07 | 4.93 | 4.93 | 117055手 | 5827万 | -0.10 | -1.99% |
| 2023-07-26 | 5.04 | 5.11 | 4.93 | 5.03 | 128921手 | 6454万 | 0.00 | 0.00% |
| 2023-07-25 | 5.04 | 5.07 | 4.99 | 5.03 | 118734手 | 5959万 | -0.01 | -0.20% |
| 2023-07-24 | 5.01 | 5.09 | 4.93 | 5.04 | 132695手 | 6657万 | -0.14 | -2.70% |
| 2023-07-21 | 5.35 | 5.40 | 5.12 | 5.18 | 221864手 | 11679万 | 0.04 | 0.78% |
| 2023-07-20 | 5.32 | 5.36 | 5.12 | 5.14 | 188316手 | 9826万 | -0.25 | -4.64% |
| 2023-07-19 | 5.28 | 5.44 | 5.28 | 5.39 | 150195手 | 8052万 | 0.02 | 0.37% |
| 2023-07-18 | 5.51 | 5.58 | 5.32 | 5.37 | 271131手 | 14818万 | 0.06 | 1.13% |
| 2023-07-17 | 5.11 | 5.31 | 5.11 | 5.31 | 162652手 | 8586万 | 0.25 | 4.94% |
| 2023-07-14 | 4.91 | 5.07 | 4.91 | 5.06 | 131523手 | 6612万 | 0.15 | 3.06% |
| 2023-07-13 | 4.99 | 5.11 | 4.86 | 4.91 | 192127手 | 9531万 | -0.17 | -3.35% |
| 2023-07-12 | 5.13 | 5.20 | 5.04 | 5.08 | 112078手 | 5742万 | -0.03 | -0.59% |
| 2023-07-11 | 5.01 | 5.21 | 5.00 | 5.11 | 142618手 | 7305万 | 0.11 | 2.20% |
| 2023-07-10 | 5.25 | 5.25 | 5.00 | 5.00 | 250731手 | 12637万 | -0.26 | -4.94% |
| 2023-07-07 | 5.25 | 5.35 | 5.24 | 5.26 | 102929手 | 5441万 | -0.03 | -0.57% |
| 2023-07-06 | 5.30 | 5.39 | 5.24 | 5.29 | 118045手 | 6271万 | -0.03 | -0.56% |
| 2023-07-05 | 5.48 | 5.52 | 5.26 | 5.32 | 208432手 | 11165万 | -0.16 | -2.92% |
| 2023-07-04 | 5.27 | 5.50 | 5.27 | 5.48 | 195787手 | 10610万 | 0.13 | 2.43% |
| 2023-07-03 | 5.35 | 5.53 | 5.33 | 5.35 | 222031手 | 12065万 | 0.03 | 0.56% |
| 2023-06-30 | 5.30 | 5.35 | 5.14 | 5.32 | 278200手 | 14610万 | -0.09 | -1.66% |
| 2023-06-29 | 5.45 | 5.57 | 5.41 | 5.41 | 366937手 | 20125万 | -0.20 | -3.56% |
| 2023-06-28 | 5.33 | 5.61 | 5.33 | 5.61 | 437421手 | 24410万 | 0.27 | 5.06% |
| 2023-06-27 | 5.42 | 5.55 | 5.30 | 5.34 | 328511手 | 17723万 | -0.21 | -3.78% |
| 2023-06-26 | 5.52 | 5.76 | 5.46 | 5.55 | 400514手 | 22367万 | -0.12 | -2.12% |
| 2023-06-21 | 5.48 | 5.76 | 5.41 | 5.67 | 454296手 | 25580万 | 0.18 | 3.28% |
| 2023-06-20 | 5.18 | 5.49 | 5.08 | 5.49 | 455797手 | 24365万 | 0.26 | 4.97% |
| 2023-06-19 | 5.26 | 5.52 | 5.07 | 5.23 | 572078手 | 30520万 | -0.03 | -0.57% |
| 2023-06-16 | 5.12 | 5.26 | 5.07 | 5.26 | 298625手 | 15573万 | -0.89 | -14.47% |
2319.12 (1.00%)
19664.10 -1.06%
