| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-28 | 4.12 | 4.15 | 4.10 | 4.13 | 235778手 | 9730万 | 0.01 | 0.24% |
| 2023-09-27 | 4.12 | 4.16 | 4.11 | 4.12 | 248963手 | 10286万 | -0.01 | -0.24% |
| 2023-09-26 | 4.16 | 4.17 | 4.12 | 4.13 | 200343手 | 8288万 | -0.03 | -0.72% |
| 2023-09-25 | 4.15 | 4.21 | 4.15 | 4.16 | 374312手 | 15658万 | -0.01 | -0.24% |
| 2023-09-22 | 4.14 | 4.18 | 4.13 | 4.17 | 286314手 | 11900万 | 0.02 | 0.48% |
| 2023-09-21 | 4.17 | 4.18 | 4.14 | 4.15 | 261823手 | 10873万 | -0.03 | -0.72% |
| 2023-09-20 | 4.17 | 4.21 | 4.14 | 4.18 | 338677手 | 14172万 | 0.02 | 0.48% |
| 2023-09-19 | 4.15 | 4.18 | 4.14 | 4.16 | 273672手 | 11388万 | 0.00 | 0.00% |
| 2023-09-18 | 4.19 | 4.19 | 4.11 | 4.16 | 396828手 | 16425万 | -0.02 | -0.48% |
| 2023-09-15 | 4.18 | 4.23 | 4.17 | 4.18 | 339532手 | 14242万 | 0.01 | 0.24% |
| 2023-09-14 | 4.14 | 4.18 | 4.12 | 4.17 | 284814手 | 11862万 | 0.04 | 0.97% |
| 2023-09-13 | 4.14 | 4.18 | 4.11 | 4.13 | 256380手 | 10635万 | -0.01 | -0.24% |
| 2023-09-12 | 4.12 | 4.17 | 4.11 | 4.14 | 323142手 | 13379万 | 0.02 | 0.48% |
| 2023-09-11 | 4.08 | 4.13 | 4.05 | 4.12 | 220492手 | 9051万 | 0.04 | 0.98% |
| 2023-09-08 | 4.15 | 4.15 | 4.07 | 4.08 | 290626手 | 11905万 | -0.08 | -1.92% |
| 2023-09-07 | 4.15 | 4.18 | 4.12 | 4.16 | 316041手 | 13120万 | 0.01 | 0.24% |
| 2023-09-06 | 4.17 | 4.18 | 4.12 | 4.15 | 278505手 | 11526万 | -0.04 | -0.95% |
| 2023-09-05 | 4.22 | 4.23 | 4.14 | 4.19 | 331812手 | 13836万 | -0.03 | -0.71% |
| 2023-09-04 | 4.06 | 4.22 | 4.06 | 4.22 | 735499手 | 30613万 | 0.17 | 4.20% |
| 2023-09-01 | 4.02 | 4.07 | 4.01 | 4.05 | 300231手 | 12139万 | 0.04 | 1.00% |
| 2023-08-31 | 4.05 | 4.09 | 4.00 | 4.01 | 313422手 | 12627万 | -0.04 | -0.99% |
| 2023-08-30 | 4.11 | 4.12 | 4.04 | 4.05 | 369344手 | 15046万 | -0.06 | -1.46% |
| 2023-08-29 | 4.13 | 4.16 | 4.06 | 4.11 | 543239手 | 22308万 | -0.04 | -0.96% |
| 2023-08-28 | 4.23 | 4.23 | 4.12 | 4.15 | 581073手 | 24210万 | 0.11 | 2.72% |
| 2023-08-25 | 3.99 | 4.08 | 3.95 | 4.04 | 336809手 | 13600万 | 0.04 | 1.00% |
| 2023-08-24 | 4.05 | 4.09 | 3.99 | 4.00 | 365055手 | 14712万 | -0.04 | -0.99% |
| 2023-08-23 | 4.10 | 4.10 | 4.03 | 4.04 | 330878手 | 13444万 | -0.06 | -1.46% |
| 2023-08-22 | 4.07 | 4.15 | 4.05 | 4.10 | 426315手 | 17464万 | 0.06 | 1.49% |
| 2023-08-21 | 4.06 | 4.12 | 4.04 | 4.04 | 264873手 | 10787万 | -0.03 | -0.74% |
| 2023-08-18 | 4.06 | 4.16 | 4.06 | 4.07 | 361425手 | 14814万 | 0.00 | 0.00% |
| 2023-08-17 | 4.11 | 4.11 | 4.03 | 4.07 | 343387手 | 13927万 | -0.02 | -0.49% |
| 2023-08-16 | 4.09 | 4.14 | 4.06 | 4.09 | 210952手 | 8651万 | -0.01 | -0.24% |
| 2023-08-15 | 4.12 | 4.15 | 4.07 | 4.10 | 228117手 | 9361万 | -0.02 | -0.48% |
| 2023-08-14 | 4.10 | 4.14 | 4.06 | 4.12 | 259533手 | 10636万 | 0.00 | 0.00% |
| 2023-08-11 | 4.19 | 4.21 | 4.12 | 4.12 | 295280手 | 12271万 | -0.07 | -1.67% |
| 2023-08-10 | 4.22 | 4.24 | 4.16 | 4.19 | 377218手 | 15813万 | -0.04 | -0.95% |
| 2023-08-09 | 4.25 | 4.32 | 4.21 | 4.23 | 553090手 | 23510万 | 0.05 | 1.20% |
| 2023-08-08 | 4.24 | 4.24 | 4.16 | 4.18 | 248823手 | 10408万 | -0.04 | -0.95% |
| 2023-08-07 | 4.29 | 4.30 | 4.21 | 4.22 | 316640手 | 13413万 | -0.06 | -1.40% |
| 2023-08-04 | 4.29 | 4.33 | 4.27 | 4.28 | 345491手 | 14849万 | 0.01 | 0.23% |
| 2023-08-03 | 4.29 | 4.29 | 4.24 | 4.27 | 287444手 | 12254万 | -0.03 | -0.70% |
| 2023-08-02 | 4.30 | 4.34 | 4.26 | 4.30 | 416733手 | 17938万 | -0.03 | -0.69% |
| 2023-08-01 | 4.32 | 4.36 | 4.27 | 4.33 | 592678手 | 25628万 | 0.02 | 0.46% |
| 2023-07-31 | 4.25 | 4.34 | 4.23 | 4.31 | 890677手 | 38294万 | 0.12 | 2.86% |
| 2023-07-28 | 4.14 | 4.22 | 4.11 | 4.19 | 429811手 | 17953万 | 0.04 | 0.96% |
| 2023-07-27 | 4.11 | 4.18 | 4.09 | 4.15 | 369352手 | 15345万 | 0.03 | 0.73% |
| 2023-07-26 | 4.10 | 4.13 | 4.08 | 4.12 | 310590手 | 12744万 | 0.03 | 0.73% |
| 2023-07-25 | 4.01 | 4.10 | 4.01 | 4.09 | 442504手 | 17997万 | 0.11 | 2.76% |
| 2023-07-24 | 3.95 | 4.01 | 3.94 | 3.98 | 258765手 | 10296万 | 0.04 | 1.01% |
| 2023-07-21 | 3.95 | 3.98 | 3.93 | 3.94 | 191723手 | 7575万 | -0.01 | -0.25% |
| 2023-07-20 | 3.98 | 4.01 | 3.94 | 3.95 | 229597手 | 9117万 | -0.03 | -0.75% |
| 2023-07-19 | 3.97 | 3.99 | 3.94 | 3.98 | 215083手 | 8532万 | 0.02 | 0.51% |
| 2023-07-18 | 4.00 | 4.00 | 3.95 | 3.96 | 233638手 | 9269万 | -0.04 | -1.00% |
| 2023-07-17 | 4.00 | 4.02 | 3.97 | 4.00 | 201462手 | 8031万 | -0.01 | -0.25% |
| 2023-07-14 | 4.02 | 4.03 | 4.00 | 4.01 | 159918手 | 6422万 | -0.01 | -0.25% |
| 2023-07-13 | 4.00 | 4.03 | 3.98 | 4.02 | 139291手 | 5590万 | 0.04 | 1.00% |
| 2023-07-12 | 4.03 | 4.05 | 3.98 | 3.98 | 204149手 | 8174万 | -0.06 | -1.49% |
| 2023-07-11 | 4.02 | 4.04 | 4.00 | 4.04 | 149016手 | 5994万 | 0.04 | 1.00% |
| 2023-07-10 | 4.05 | 4.05 | 4.00 | 4.00 | 193411手 | 7760万 | -0.03 | -0.74% |
| 2023-07-07 | 4.01 | 4.07 | 3.98 | 4.03 | 300428手 | 12087万 | -0.08 | -1.95% |
| 2023-07-06 | 4.14 | 4.14 | 4.08 | 4.11 | 241062手 | 9907万 | -0.03 | -0.72% |
| 2023-07-05 | 4.11 | 4.17 | 4.10 | 4.14 | 296015手 | 12270万 | 0.02 | 0.48% |
| 2023-07-04 | 4.14 | 4.14 | 4.09 | 4.12 | 221864手 | 9127万 | -0.01 | -0.24% |
| 2023-07-03 | 4.10 | 4.15 | 4.10 | 4.13 | 289544手 | 11960万 | 0.05 | 1.23% |
| 2023-06-30 | 4.06 | 4.11 | 4.05 | 4.08 | 158810手 | 6493万 | 0.02 | 0.49% |
| 2023-06-29 | 4.09 | 4.09 | 4.04 | 4.06 | 138214手 | 5618万 | -0.02 | -0.49% |
| 2023-06-28 | 4.12 | 4.13 | 4.05 | 4.08 | 168790手 | 6872万 | -0.03 | -0.73% |
| 2023-06-27 | 3.99 | 4.12 | 3.98 | 4.11 | 332363手 | 13515万 | 0.14 | 3.53% |
| 2023-06-26 | 4.01 | 4.02 | 3.96 | 3.97 | 297123手 | 11835万 | -0.06 | -1.49% |
| 2023-06-21 | 4.06 | 4.07 | 4.02 | 4.03 | 189697手 | 7675万 | -0.03 | -0.74% |
| 2023-06-20 | 4.15 | 4.16 | 4.04 | 4.06 | 285516手 | 11646万 | -0.09 | -2.17% |
| 2023-06-19 | 4.17 | 4.19 | 4.13 | 4.15 | 205193手 | 8537万 | -0.02 | -0.48% |
| 2023-06-16 | 4.12 | 4.20 | 4.11 | 4.17 | 285863手 | 11919万 | -0.70 | -14.37% |
2319.12 (1.00%)
19664.10 -1.06%
