| 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 | 5.06 | 5.15 | 5.06 | 5.14 | 37715手 | 1933万 | 0.08 | 1.58% |
| 2023-09-27 | 5.06 | 5.11 | 5.02 | 5.06 | 27706手 | 1406万 | 0.01 | 0.20% |
| 2023-09-26 | 5.06 | 5.10 | 5.01 | 5.05 | 31082手 | 1570万 | -0.03 | -0.59% |
| 2023-09-25 | 5.12 | 5.12 | 5.05 | 5.08 | 26163手 | 1327万 | -0.03 | -0.59% |
| 2023-09-22 | 5.08 | 5.12 | 5.06 | 5.11 | 22625手 | 1152万 | 0.03 | 0.59% |
| 2023-09-21 | 5.15 | 5.15 | 5.08 | 5.08 | 28350手 | 1445万 | -0.05 | -0.97% |
| 2023-09-20 | 5.13 | 5.18 | 5.12 | 5.13 | 24877手 | 1277万 | -0.02 | -0.39% |
| 2023-09-19 | 5.19 | 5.22 | 5.14 | 5.15 | 37193手 | 1925万 | -0.04 | -0.77% |
| 2023-09-18 | 5.07 | 5.20 | 5.02 | 5.19 | 67337手 | 3467万 | 0.12 | 2.37% |
| 2023-09-15 | 5.11 | 5.12 | 5.05 | 5.07 | 27614手 | 1402万 | -0.03 | -0.59% |
| 2023-09-14 | 5.12 | 5.12 | 5.08 | 5.10 | 26110手 | 1332万 | 0.00 | 0.00% |
| 2023-09-13 | 5.12 | 5.13 | 5.05 | 5.10 | 35506手 | 1803万 | 0.00 | 0.00% |
| 2023-09-12 | 5.10 | 5.12 | 5.06 | 5.10 | 25648手 | 1304万 | 0.01 | 0.20% |
| 2023-09-11 | 5.13 | 5.15 | 5.08 | 5.09 | 30659手 | 1567万 | -0.03 | -0.59% |
| 2023-09-08 | 5.13 | 5.14 | 5.10 | 5.12 | 20300手 | 1039万 | 0.01 | 0.20% |
| 2023-09-07 | 5.18 | 5.19 | 5.10 | 5.11 | 33412手 | 1714万 | -0.08 | -1.54% |
| 2023-09-06 | 5.16 | 5.19 | 5.12 | 5.19 | 29290手 | 1514万 | 0.04 | 0.78% |
| 2023-09-05 | 5.19 | 5.20 | 5.13 | 5.15 | 31874手 | 1644万 | -0.04 | -0.77% |
| 2023-09-04 | 5.10 | 5.19 | 5.09 | 5.19 | 47544手 | 2452万 | 0.10 | 1.97% |
| 2023-09-01 | 5.09 | 5.14 | 5.07 | 5.09 | 24934手 | 1267万 | -0.02 | -0.39% |
| 2023-08-31 | 5.17 | 5.18 | 5.10 | 5.11 | 36314手 | 1862万 | -0.05 | -0.97% |
| 2023-08-30 | 5.13 | 5.19 | 5.09 | 5.16 | 41735手 | 2153万 | 0.03 | 0.58% |
| 2023-08-29 | 5.13 | 5.20 | 5.06 | 5.13 | 48984手 | 2510万 | 0.06 | 1.18% |
| 2023-08-28 | 5.24 | 5.24 | 5.04 | 5.07 | 65319手 | 3354万 | 0.04 | 0.80% |
| 2023-08-25 | 5.07 | 5.17 | 5.02 | 5.03 | 44652手 | 2270万 | -0.03 | -0.59% |
| 2023-08-24 | 5.08 | 5.13 | 5.03 | 5.06 | 40172手 | 2034万 | -0.02 | -0.39% |
| 2023-08-23 | 5.11 | 5.18 | 5.08 | 5.08 | 29980手 | 1534万 | -0.03 | -0.59% |
| 2023-08-22 | 5.20 | 5.21 | 5.03 | 5.11 | 65641手 | 3338万 | -0.05 | -0.97% |
| 2023-08-21 | 5.16 | 5.24 | 5.14 | 5.16 | 33288手 | 1728万 | -0.02 | -0.39% |
| 2023-08-18 | 5.17 | 5.23 | 5.15 | 5.18 | 49206手 | 2561万 | 0.01 | 0.19% |
| 2023-08-17 | 5.05 | 5.18 | 5.03 | 5.17 | 45168手 | 2311万 | 0.10 | 1.97% |
| 2023-08-16 | 5.17 | 5.17 | 5.06 | 5.07 | 46248手 | 2362万 | -0.08 | -1.55% |
| 2023-08-15 | 5.16 | 5.24 | 5.12 | 5.15 | 54066手 | 2799万 | 0.00 | 0.00% |
| 2023-08-14 | 5.11 | 5.23 | 5.08 | 5.15 | 48983手 | 2522万 | 0.00 | 0.00% |
| 2023-08-11 | 5.18 | 5.21 | 5.12 | 5.15 | 39038手 | 2016万 | 0.02 | 0.39% |
| 2023-08-10 | 5.13 | 5.15 | 5.10 | 5.13 | 18576手 | 951万 | 0.01 | 0.20% |
| 2023-08-09 | 5.17 | 5.17 | 5.10 | 5.12 | 25312手 | 1295万 | -0.03 | -0.58% |
| 2023-08-08 | 5.14 | 5.18 | 5.10 | 5.15 | 24668手 | 1267万 | 0.01 | 0.20% |
| 2023-08-07 | 5.14 | 5.20 | 5.09 | 5.14 | 44438手 | 2283万 | 0.01 | 0.20% |
| 2023-08-04 | 5.23 | 5.23 | 5.12 | 5.13 | 61629手 | 3176万 | -0.06 | -1.16% |
| 2023-08-03 | 5.18 | 5.24 | 5.15 | 5.19 | 33038手 | 1712万 | -0.01 | -0.19% |
| 2023-08-02 | 5.24 | 5.25 | 5.18 | 5.20 | 28143手 | 1464万 | 0.00 | 0.00% |
| 2023-08-01 | 5.20 | 5.25 | 5.19 | 5.20 | 38140手 | 1988万 | -0.01 | -0.19% |
| 2023-07-31 | 5.18 | 5.29 | 5.13 | 5.21 | 90340手 | 4712万 | 0.13 | 2.56% |
| 2023-07-28 | 5.01 | 5.10 | 4.98 | 5.08 | 61366手 | 3098万 | 0.04 | 0.79% |
| 2023-07-27 | 5.13 | 5.26 | 5.02 | 5.04 | 100642手 | 5152万 | -0.10 | -1.95% |
| 2023-07-26 | 5.10 | 5.17 | 4.89 | 5.14 | 131939手 | 6653万 | -0.02 | -0.39% |
| 2023-07-25 | 5.22 | 5.25 | 5.14 | 5.16 | 58939手 | 3047万 | -0.01 | -0.19% |
| 2023-07-24 | 5.38 | 5.38 | 5.13 | 5.17 | 133201手 | 6930万 | -0.22 | -4.08% |
| 2023-07-21 | 5.32 | 5.44 | 5.31 | 5.39 | 33364手 | 1791万 | 0.08 | 1.51% |
| 2023-07-20 | 5.37 | 5.37 | 5.31 | 5.31 | 27781手 | 1482万 | -0.02 | -0.38% |
| 2023-07-19 | 5.37 | 5.43 | 5.32 | 5.33 | 38272手 | 2048万 | -0.05 | -0.93% |
| 2023-07-18 | 5.38 | 5.46 | 5.32 | 5.38 | 46847手 | 2524万 | 0.01 | 0.19% |
| 2023-07-17 | 5.36 | 5.41 | 5.30 | 5.37 | 43045手 | 2299万 | -0.01 | -0.19% |
| 2023-07-14 | 5.34 | 5.41 | 5.34 | 5.38 | 26611手 | 1430万 | 0.00 | 0.00% |
| 2023-07-13 | 5.34 | 5.39 | 5.32 | 5.38 | 37550手 | 2010万 | 0.04 | 0.75% |
| 2023-07-12 | 5.43 | 5.43 | 5.33 | 5.34 | 45034手 | 2415万 | -0.05 | -0.93% |
| 2023-07-11 | 5.43 | 5.44 | 5.38 | 5.39 | 44141手 | 2384万 | -0.02 | -0.37% |
| 2023-07-10 | 5.40 | 5.50 | 5.38 | 5.41 | 40999手 | 2223万 | 0.01 | 0.18% |
| 2023-07-07 | 5.41 | 5.46 | 5.37 | 5.40 | 40889手 | 2212万 | -0.02 | -0.37% |
| 2023-07-06 | 5.47 | 5.49 | 5.38 | 5.42 | 99774手 | 5410万 | -0.04 | -0.73% |
| 2023-07-05 | 5.54 | 5.58 | 5.44 | 5.46 | 56279手 | 3096万 | -0.09 | -1.62% |
| 2023-07-04 | 5.51 | 5.61 | 5.45 | 5.55 | 60091手 | 3330万 | 0.07 | 1.28% |
| 2023-07-03 | 5.49 | 5.54 | 5.43 | 5.48 | 68909手 | 3772万 | 0.00 | 0.00% |
| 2023-06-30 | 5.34 | 5.53 | 5.30 | 5.48 | 98792手 | 5382万 | 0.14 | 2.62% |
| 2023-06-29 | 5.22 | 5.41 | 5.22 | 5.34 | 83515手 | 4456万 | 0.12 | 2.30% |
| 2023-06-28 | 5.19 | 5.25 | 5.16 | 5.22 | 38326手 | 1993万 | 0.01 | 0.19% |
| 2023-06-27 | 5.16 | 5.28 | 5.13 | 5.21 | 65524手 | 3421万 | 0.05 | 0.97% |
| 2023-06-26 | 5.08 | 5.24 | 5.08 | 5.16 | 68890手 | 3558万 | 0.05 | 0.98% |
| 2023-06-21 | 5.11 | 5.27 | 5.10 | 5.11 | 49902手 | 2579万 | -0.03 | -0.58% |
| 2023-06-20 | 5.27 | 5.29 | 5.11 | 5.14 | 84696手 | 4375万 | -0.15 | -2.84% |
| 2023-06-19 | 5.13 | 5.35 | 5.09 | 5.29 | 113015手 | 5887万 | 0.16 | 3.12% |
| 2023-06-16 | 5.12 | 5.13 | 5.09 | 5.13 | 33842手 | 1729万 | 0.54 | 11.77% |
2319.12 (1.00%)
19664.10 -1.06%
