| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-26 | 5.73 | 5.74 | 5.66 | 5.66 | 137332手 | 7814万 | -0.09 | -1.56% |
| 2023-09-25 | 5.83 | 5.83 | 5.74 | 5.75 | 135239手 | 7814万 | -0.10 | -1.71% |
| 2023-09-22 | 5.78 | 5.87 | 5.72 | 5.85 | 165745手 | 9602万 | 0.03 | 0.52% |
| 2023-09-21 | 5.91 | 5.97 | 5.80 | 5.82 | 175135手 | 10254万 | -0.12 | -2.02% |
| 2023-09-20 | 5.98 | 6.03 | 5.92 | 5.94 | 160533手 | 9582万 | -0.06 | -1.00% |
| 2023-09-19 | 6.12 | 6.20 | 5.98 | 6.00 | 249401手 | 15129万 | -0.15 | -2.44% |
| 2023-09-18 | 6.32 | 6.32 | 6.15 | 6.15 | 306803手 | 19118万 | -0.25 | -3.91% |
| 2023-09-15 | 6.45 | 6.52 | 6.32 | 6.40 | 235158手 | 15103万 | 0.02 | 0.31% |
| 2023-09-14 | 6.54 | 6.64 | 6.38 | 6.38 | 358350手 | 23195万 | -0.23 | -3.48% |
| 2023-09-13 | 6.31 | 6.80 | 6.31 | 6.61 | 579320手 | 38202万 | 0.17 | 2.64% |
| 2023-09-12 | 6.18 | 6.49 | 6.16 | 6.44 | 395341手 | 25072万 | 0.16 | 2.55% |
| 2023-09-11 | 6.41 | 6.45 | 6.22 | 6.28 | 388341手 | 24452万 | -0.24 | -3.68% |
| 2023-09-08 | 6.64 | 6.81 | 6.48 | 6.52 | 538666手 | 35703万 | -0.11 | -1.66% |
| 2023-09-07 | 6.37 | 6.96 | 6.25 | 6.63 | 695720手 | 45599万 | 0.13 | 2.00% |
| 2023-09-06 | 6.27 | 6.78 | 6.18 | 6.50 | 623497手 | 40061万 | 0.16 | 2.52% |
| 2023-09-05 | 5.97 | 6.35 | 5.91 | 6.34 | 606651手 | 37664万 | 0.31 | 5.14% |
| 2023-09-04 | 5.96 | 6.13 | 5.95 | 6.03 | 287961手 | 17368万 | 0.09 | 1.51% |
| 2023-09-01 | 6.10 | 6.24 | 5.91 | 5.94 | 391092手 | 23676万 | -0.16 | -2.62% |
| 2023-08-31 | 6.28 | 6.30 | 6.07 | 6.10 | 456411手 | 28041万 | -0.28 | -4.39% |
| 2023-08-30 | 6.60 | 6.63 | 6.35 | 6.38 | 618887手 | 39928万 | -0.37 | -5.48% |
| 2023-08-29 | 6.79 | 7.09 | 6.62 | 6.75 | 923771手 | 63026万 | -0.13 | -1.89% |
| 2023-08-28 | 6.48 | 6.88 | 6.18 | 6.88 | 971810手 | 64186万 | 0.63 | 10.08% |
| 2023-08-25 | 6.57 | 6.99 | 6.24 | 6.25 | 920288手 | 61289万 | -0.24 | -3.70% |
| 2023-08-24 | 6.27 | 6.68 | 6.08 | 6.49 | 751982手 | 47534万 | 0.07 | 1.09% |
| 2023-08-23 | 6.03 | 6.71 | 5.97 | 6.42 | 910500手 | 57783万 | 0.28 | 4.56% |
| 2023-08-22 | 5.74 | 6.45 | 5.74 | 6.14 | 732000手 | 44485万 | 0.26 | 4.42% |
| 2023-08-21 | 5.63 | 6.19 | 5.52 | 5.88 | 533486手 | 31626万 | 0.25 | 4.44% |
| 2023-08-18 | 5.84 | 5.85 | 5.60 | 5.63 | 286928手 | 16323万 | -0.23 | -3.92% |
| 2023-08-17 | 5.84 | 5.92 | 5.77 | 5.86 | 301099手 | 17512万 | -0.09 | -1.51% |
| 2023-08-16 | 6.03 | 6.09 | 5.91 | 5.95 | 431546手 | 25810万 | -0.24 | -3.88% |
| 2023-08-15 | 5.92 | 6.32 | 5.77 | 6.19 | 731416手 | 44238万 | 0.27 | 4.56% |
| 2023-08-14 | 5.88 | 6.09 | 5.82 | 5.92 | 699355手 | 41597万 | -0.05 | -0.84% |
| 2023-08-11 | 5.42 | 5.97 | 5.42 | 5.97 | 270148手 | 15928万 | 0.54 | 9.95% |
| 2023-08-10 | 5.41 | 5.45 | 5.38 | 5.43 | 38022手 | 2057万 | 0.01 | 0.18% |
| 2023-08-09 | 5.41 | 5.45 | 5.37 | 5.42 | 41950手 | 2271万 | -0.02 | -0.37% |
| 2023-08-08 | 5.42 | 5.46 | 5.35 | 5.44 | 48474手 | 2619万 | 0.04 | 0.74% |
| 2023-08-07 | 5.47 | 5.47 | 5.38 | 5.40 | 61388手 | 3318万 | -0.07 | -1.28% |
| 2023-08-04 | 5.60 | 5.60 | 5.46 | 5.47 | 86717手 | 4769万 | -0.07 | -1.26% |
| 2023-08-03 | 5.50 | 5.62 | 5.46 | 5.54 | 90939手 | 5045万 | 0.04 | 0.73% |
| 2023-08-02 | 5.49 | 5.54 | 5.48 | 5.50 | 48789手 | 2684万 | 0.00 | 0.00% |
| 2023-08-01 | 5.54 | 5.55 | 5.46 | 5.50 | 53784手 | 2952万 | -0.03 | -0.54% |
| 2023-07-31 | 5.48 | 5.53 | 5.46 | 5.53 | 64005手 | 3521万 | 0.06 | 1.10% |
| 2023-07-28 | 5.42 | 5.48 | 5.37 | 5.47 | 54147手 | 2943万 | 0.05 | 0.92% |
| 2023-07-27 | 5.47 | 5.48 | 5.40 | 5.42 | 52975手 | 2880万 | -0.05 | -0.91% |
| 2023-07-26 | 5.43 | 5.49 | 5.40 | 5.47 | 52617手 | 2868万 | 0.04 | 0.74% |
| 2023-07-25 | 5.35 | 5.43 | 5.34 | 5.43 | 67948手 | 3667万 | 0.11 | 2.07% |
| 2023-07-24 | 5.35 | 5.37 | 5.30 | 5.32 | 37860手 | 2017万 | -0.04 | -0.75% |
| 2023-07-21 | 5.34 | 5.40 | 5.31 | 5.36 | 41691手 | 2235万 | 0.02 | 0.38% |
| 2023-07-20 | 5.39 | 5.44 | 5.33 | 5.34 | 50693手 | 2731万 | -0.04 | -0.74% |
| 2023-07-19 | 5.44 | 5.46 | 5.36 | 5.38 | 48948手 | 2640万 | -0.05 | -0.92% |
| 2023-07-18 | 5.41 | 5.45 | 5.35 | 5.43 | 46813手 | 2533万 | 0.02 | 0.37% |
| 2023-07-17 | 5.38 | 5.42 | 5.29 | 5.41 | 51424手 | 2763万 | 0.03 | 0.56% |
| 2023-07-14 | 5.41 | 5.42 | 5.36 | 5.38 | 37117手 | 1997万 | -0.03 | -0.56% |
| 2023-07-13 | 5.35 | 5.42 | 5.34 | 5.41 | 43131手 | 2326万 | 0.06 | 1.12% |
| 2023-07-12 | 5.43 | 5.44 | 5.33 | 5.35 | 46593手 | 2505万 | -0.08 | -1.47% |
| 2023-07-11 | 5.44 | 5.46 | 5.37 | 5.43 | 47453手 | 2563万 | -0.01 | -0.18% |
| 2023-07-10 | 5.46 | 5.52 | 5.41 | 5.44 | 58867手 | 3208万 | -0.03 | -0.55% |
| 2023-07-07 | 5.49 | 5.54 | 5.45 | 5.47 | 58002手 | 3182万 | -0.03 | -0.55% |
| 2023-07-06 | 5.58 | 5.58 | 5.48 | 5.50 | 65155手 | 3581万 | -0.04 | -0.72% |
| 2023-07-05 | 5.51 | 5.60 | 5.46 | 5.54 | 78605手 | 4349万 | 0.04 | 0.73% |
| 2023-07-04 | 5.55 | 5.58 | 5.47 | 5.50 | 102117手 | 5627万 | -0.07 | -1.26% |
| 2023-07-03 | 5.40 | 5.60 | 5.38 | 5.57 | 165920手 | 9166万 | 0.17 | 3.15% |
| 2023-06-30 | 5.20 | 5.44 | 5.20 | 5.40 | 106384手 | 5703万 | 0.17 | 3.25% |
| 2023-06-29 | 5.17 | 5.25 | 5.14 | 5.23 | 50103手 | 2614万 | 0.05 | 0.96% |
| 2023-06-28 | 5.23 | 5.25 | 5.10 | 5.18 | 47859手 | 2469万 | -0.04 | -0.77% |
| 2023-06-27 | 5.09 | 5.24 | 5.07 | 5.22 | 69819手 | 3632万 | 0.16 | 3.16% |
| 2023-06-26 | 5.09 | 5.13 | 5.03 | 5.06 | 54473手 | 2763万 | -0.03 | -0.59% |
| 2023-06-21 | 5.17 | 5.23 | 5.09 | 5.09 | 56786手 | 2921万 | -0.09 | -1.74% |
| 2023-06-20 | 5.21 | 5.24 | 5.16 | 5.18 | 52769手 | 2744万 | -0.04 | -0.77% |
| 2023-06-19 | 5.29 | 5.32 | 5.21 | 5.22 | 51476手 | 2703万 | -0.07 | -1.32% |
| 2023-06-16 | 5.26 | 5.34 | 5.24 | 5.29 | 48747手 | 2581万 | -2.42 | -31.39% |
2319.12 (1.00%)
19664.10 -1.06%
