| 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 | 4.17 | 4.19 | 4.13 | 4.17 | 112886手 | 4693万 | 0.00 | 0.00% |
| 2023-09-21 | 4.15 | 4.21 | 4.15 | 4.17 | 94404手 | 3938万 | 0.01 | 0.24% |
| 2023-09-20 | 4.24 | 4.24 | 4.14 | 4.16 | 104332手 | 4355万 | -0.08 | -1.89% |
| 2023-09-19 | 4.18 | 4.27 | 4.17 | 4.24 | 169873手 | 7188万 | 0.07 | 1.68% |
| 2023-09-18 | 4.21 | 4.21 | 4.12 | 4.17 | 98546手 | 4098万 | -0.01 | -0.24% |
| 2023-09-15 | 4.16 | 4.24 | 4.15 | 4.18 | 151755手 | 6364万 | 0.03 | 0.72% |
| 2023-09-14 | 4.15 | 4.16 | 4.09 | 4.15 | 72322手 | 2990万 | 0.03 | 0.73% |
| 2023-09-13 | 4.12 | 4.16 | 4.09 | 4.12 | 71335手 | 2942万 | 0.01 | 0.24% |
| 2023-09-12 | 4.11 | 4.13 | 4.08 | 4.11 | 64116手 | 2633万 | 0.00 | 0.00% |
| 2023-09-11 | 4.06 | 4.11 | 4.05 | 4.11 | 99990手 | 4085万 | 0.04 | 0.98% |
| 2023-09-08 | 4.10 | 4.11 | 4.06 | 4.07 | 117021手 | 4766万 | -0.04 | -0.97% |
| 2023-09-07 | 4.13 | 4.17 | 4.11 | 4.11 | 75061手 | 3105万 | -0.03 | -0.72% |
| 2023-09-06 | 4.20 | 4.20 | 4.12 | 4.14 | 92976手 | 3851万 | -0.03 | -0.72% |
| 2023-09-05 | 4.24 | 4.25 | 4.13 | 4.17 | 132953手 | 5542万 | -0.07 | -1.65% |
| 2023-09-04 | 4.08 | 4.31 | 4.08 | 4.24 | 270225手 | 11438万 | 0.16 | 3.92% |
| 2023-09-01 | 4.04 | 4.10 | 4.03 | 4.08 | 77983手 | 3173万 | 0.04 | 0.99% |
| 2023-08-31 | 4.08 | 4.11 | 4.04 | 4.04 | 124543手 | 5057万 | -0.04 | -0.98% |
| 2023-08-30 | 4.24 | 4.25 | 4.08 | 4.08 | 277917手 | 11510万 | -0.18 | -4.22% |
| 2023-08-29 | 4.27 | 4.31 | 4.20 | 4.26 | 179258手 | 7610万 | -0.01 | -0.23% |
| 2023-08-28 | 4.38 | 4.45 | 4.26 | 4.27 | 214358手 | 9315万 | 0.08 | 1.91% |
| 2023-08-25 | 4.14 | 4.29 | 4.12 | 4.19 | 148035手 | 6234万 | 0.05 | 1.21% |
| 2023-08-24 | 4.23 | 4.25 | 4.14 | 4.14 | 128279手 | 5352万 | -0.09 | -2.13% |
| 2023-08-23 | 4.27 | 4.29 | 4.22 | 4.23 | 94745手 | 4027万 | -0.02 | -0.47% |
| 2023-08-22 | 4.27 | 4.28 | 4.21 | 4.25 | 82054手 | 3482万 | 0.00 | 0.00% |
| 2023-08-21 | 4.30 | 4.32 | 4.25 | 4.25 | 89616手 | 3835万 | -0.04 | -0.93% |
| 2023-08-18 | 4.28 | 4.35 | 4.26 | 4.29 | 128773手 | 5557万 | 0.01 | 0.23% |
| 2023-08-17 | 4.24 | 4.29 | 4.21 | 4.28 | 100611手 | 4277万 | 0.02 | 0.47% |
| 2023-08-16 | 4.29 | 4.29 | 4.20 | 4.26 | 81098手 | 3447万 | -0.02 | -0.47% |
| 2023-08-15 | 4.24 | 4.30 | 4.21 | 4.28 | 99106手 | 4220万 | 0.05 | 1.18% |
| 2023-08-14 | 4.18 | 4.25 | 4.16 | 4.23 | 81533手 | 3431万 | 0.03 | 0.71% |
| 2023-08-11 | 4.29 | 4.29 | 4.19 | 4.20 | 80696手 | 3412万 | -0.08 | -1.87% |
| 2023-08-10 | 4.22 | 4.29 | 4.22 | 4.28 | 79838手 | 3405万 | 0.05 | 1.18% |
| 2023-08-09 | 4.27 | 4.27 | 4.22 | 4.23 | 62938手 | 2670万 | -0.03 | -0.70% |
| 2023-08-08 | 4.31 | 4.31 | 4.25 | 4.26 | 70396手 | 3006万 | -0.03 | -0.70% |
| 2023-08-07 | 4.35 | 4.35 | 4.27 | 4.29 | 132648手 | 5705万 | -0.07 | -1.61% |
| 2023-08-04 | 4.40 | 4.42 | 4.33 | 4.36 | 127449手 | 5560万 | 0.00 | 0.00% |
| 2023-08-03 | 4.38 | 4.39 | 4.32 | 4.36 | 107495手 | 4681万 | -0.02 | -0.46% |
| 2023-08-02 | 4.38 | 4.39 | 4.34 | 4.38 | 106242手 | 4647万 | 0.00 | 0.00% |
| 2023-08-01 | 4.35 | 4.39 | 4.34 | 4.38 | 119013手 | 5201万 | 0.03 | 0.69% |
| 2023-07-31 | 4.27 | 4.37 | 4.27 | 4.35 | 179377手 | 7775万 | 0.07 | 1.64% |
| 2023-07-28 | 4.22 | 4.30 | 4.22 | 4.28 | 125700手 | 5362万 | 0.05 | 1.18% |
| 2023-07-27 | 4.24 | 4.24 | 4.21 | 4.23 | 70552手 | 2984万 | 0.00 | 0.00% |
| 2023-07-26 | 4.21 | 4.24 | 4.20 | 4.23 | 59518手 | 2510万 | 0.01 | 0.24% |
| 2023-07-25 | 4.19 | 4.24 | 4.18 | 4.22 | 108150手 | 4553万 | 0.04 | 0.96% |
| 2023-07-24 | 4.16 | 4.19 | 4.14 | 4.18 | 64922手 | 2708万 | 0.02 | 0.48% |
| 2023-07-21 | 4.12 | 4.17 | 4.12 | 4.16 | 90116手 | 3737万 | 0.04 | 0.97% |
| 2023-07-20 | 4.15 | 4.16 | 4.10 | 4.12 | 59320手 | 2453万 | -0.03 | -0.72% |
| 2023-07-19 | 4.13 | 4.15 | 4.12 | 4.15 | 76656手 | 3172万 | 0.03 | 0.73% |
| 2023-07-18 | 4.10 | 4.13 | 4.08 | 4.12 | 55171手 | 2268万 | 0.02 | 0.49% |
| 2023-07-17 | 4.10 | 4.10 | 4.06 | 4.10 | 45758手 | 1870万 | 0.00 | 0.00% |
| 2023-07-14 | 4.10 | 4.12 | 4.09 | 4.10 | 51624手 | 2116万 | -0.02 | -0.48% |
| 2023-07-13 | 4.08 | 4.12 | 4.06 | 4.12 | 66219手 | 2714万 | 0.07 | 1.73% |
| 2023-07-12 | 4.11 | 4.13 | 4.05 | 4.05 | 61730手 | 2521万 | -0.07 | -1.70% |
| 2023-07-11 | 4.11 | 4.12 | 4.09 | 4.12 | 59154手 | 2431万 | 0.02 | 0.49% |
| 2023-07-10 | 4.10 | 4.15 | 4.08 | 4.10 | 73809手 | 3030万 | 0.01 | 0.24% |
| 2023-07-07 | 4.04 | 4.11 | 4.04 | 4.09 | 78368手 | 3202万 | 0.04 | 0.99% |
| 2023-07-06 | 4.07 | 4.08 | 4.03 | 4.05 | 49577手 | 2008万 | -0.02 | -0.49% |
| 2023-07-05 | 4.07 | 4.09 | 4.05 | 4.07 | 49808手 | 2025万 | -0.01 | -0.24% |
| 2023-07-04 | 4.09 | 4.11 | 4.05 | 4.08 | 72839手 | 2968万 | -0.02 | -0.49% |
| 2023-07-03 | 4.04 | 4.11 | 4.02 | 4.10 | 90571手 | 3692万 | 0.07 | 1.74% |
| 2023-06-30 | 4.02 | 4.05 | 4.01 | 4.03 | 62724手 | 2531万 | 0.02 | 0.50% |
| 2023-06-29 | 4.02 | 4.03 | 3.99 | 4.01 | 63147手 | 2530万 | -0.07 | -1.72% |
| 2023-06-28 | 4.06 | 4.10 | 4.03 | 4.08 | 64999手 | 2643万 | 0.00 | 0.00% |
| 2023-06-27 | 3.99 | 4.08 | 3.98 | 4.08 | 82058手 | 3320万 | 0.10 | 2.51% |
| 2023-06-26 | 4.02 | 4.03 | 3.97 | 3.98 | 88743手 | 3540万 | -0.05 | -1.24% |
| 2023-06-21 | 4.03 | 4.08 | 4.02 | 4.03 | 79795手 | 3232万 | -0.01 | -0.25% |
| 2023-06-20 | 4.08 | 4.10 | 4.03 | 4.04 | 95878手 | 3894万 | -0.04 | -0.98% |
| 2023-06-19 | 4.17 | 4.18 | 4.07 | 4.08 | 171127手 | 7024万 | -0.10 | -2.39% |
| 2023-06-16 | 4.17 | 4.20 | 4.16 | 4.18 | 89683手 | 3747万 | 0.01 | 0.24% |
2319.12 (1.00%)
19664.10 -1.06%
