| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-11-28 | 5.95 | 5.95 | 5.85 | 5.91 | 9045手 | 533万 | -0.05 | -0.84% |
| 2023-11-27 | 5.90 | 5.97 | 5.90 | 5.96 | 2846手 | 168万 | -0.01 | -0.17% |
| 2023-11-24 | 6.00 | 6.00 | 5.93 | 5.97 | 4988手 | 297万 | -0.03 | -0.50% |
| 2023-11-23 | 5.98 | 6.00 | 5.97 | 6.00 | 1202手 | 71万 | 0.01 | 0.17% |
| 2023-11-22 | 5.96 | 5.99 | 5.96 | 5.99 | 595手 | 35万 | 0.01 | 0.17% |
| 2023-11-21 | 5.96 | 6.00 | 5.94 | 5.98 | 4005手 | 239万 | 0.03 | 0.50% |
| 2023-11-20 | 5.98 | 5.98 | 5.94 | 5.95 | 6998手 | 417万 | -0.03 | -0.50% |
| 2023-11-17 | 6.00 | 6.00 | 5.97 | 5.98 | 469手 | 28万 | 0.00 | 0.00% |
| 2023-11-16 | 5.97 | 6.01 | 5.97 | 5.98 | 2401手 | 143万 | 0.01 | 0.17% |
| 2023-11-15 | 5.97 | 6.00 | 5.96 | 5.97 | 2021手 | 120万 | 0.00 | 0.00% |
| 2023-11-14 | 5.99 | 5.99 | 5.96 | 5.97 | 1684手 | 100万 | -0.02 | -0.33% |
| 2023-11-13 | 5.97 | 6.00 | 5.96 | 5.99 | 1402手 | 83万 | 0.02 | 0.34% |
| 2023-11-10 | 5.98 | 6.00 | 5.96 | 5.97 | 1179手 | 70万 | 0.00 | 0.00% |
| 2023-11-09 | 5.99 | 6.01 | 5.95 | 5.97 | 1870手 | 111万 | -0.04 | -0.67% |
| 2023-11-08 | 6.01 | 6.02 | 5.98 | 6.01 | 1117手 | 67万 | 0.00 | 0.00% |
| 2023-11-07 | 6.03 | 6.03 | 5.99 | 6.01 | 2920手 | 175万 | 0.00 | 0.00% |
| 2023-11-06 | 6.02 | 6.06 | 6.01 | 6.01 | 2316手 | 139万 | -0.01 | -0.17% |
| 2023-11-03 | 6.01 | 6.04 | 6.01 | 6.02 | 1249手 | 75万 | 0.01 | 0.17% |
| 2023-11-02 | 5.98 | 6.03 | 5.95 | 6.01 | 2339手 | 140万 | 0.03 | 0.50% |
| 2023-11-01 | 5.99 | 6.01 | 5.96 | 5.98 | 2797手 | 167万 | -0.03 | -0.50% |
| 2023-10-31 | 6.02 | 6.03 | 5.98 | 6.01 | 2158手 | 129万 | -0.01 | -0.17% |
| 2023-10-30 | 6.03 | 6.05 | 6.01 | 6.02 | 2282手 | 137万 | -0.01 | -0.17% |
| 2023-10-27 | 5.98 | 6.03 | 5.98 | 6.03 | 3035手 | 182万 | 0.05 | 0.84% |
| 2023-10-26 | 5.95 | 5.98 | 5.93 | 5.98 | 2681手 | 159万 | 0.01 | 0.17% |
| 2023-10-25 | 5.90 | 5.99 | 5.90 | 5.97 | 2443手 | 145万 | 0.07 | 1.19% |
| 2023-10-24 | 5.89 | 5.93 | 5.88 | 5.90 | 1658手 | 97万 | 0.00 | 0.00% |
| 2023-10-23 | 5.91 | 5.92 | 5.88 | 5.90 | 3190手 | 188万 | 0.03 | 0.51% |
| 2023-10-20 | 5.89 | 5.91 | 5.86 | 5.87 | 8497手 | 499万 | -0.01 | -0.17% |
| 2023-10-19 | 5.99 | 5.99 | 5.88 | 5.88 | 9245手 | 548万 | -0.10 | -1.67% |
| 2023-10-18 | 6.03 | 6.03 | 5.98 | 5.98 | 1680手 | 100万 | -0.02 | -0.33% |
| 2023-10-17 | 6.00 | 6.03 | 5.99 | 6.00 | 3339手 | 200万 | 0.00 | 0.00% |
| 2023-10-16 | 6.03 | 6.03 | 5.99 | 6.00 | 3791手 | 227万 | -0.05 | -0.83% |
| 2023-10-13 | 6.04 | 6.06 | 6.04 | 6.05 | 1412手 | 85万 | -0.01 | -0.17% |
| 2023-10-12 | 6.05 | 6.06 | 6.03 | 6.06 | 2966手 | 179万 | 0.00 | 0.00% |
| 2023-10-11 | 6.05 | 6.06 | 6.05 | 6.06 | 1514手 | 91万 | 0.01 | 0.17% |
| 2023-10-10 | 6.06 | 6.08 | 6.05 | 6.05 | 2102手 | 127万 | -0.02 | -0.33% |
| 2023-10-09 | 6.06 | 6.08 | 6.05 | 6.07 | 3527手 | 214万 | 0.01 | 0.17% |
| 2023-09-28 | 6.07 | 6.07 | 6.05 | 6.06 | 2129手 | 129万 | -0.01 | -0.17% |
| 2023-09-27 | 6.09 | 6.09 | 6.06 | 6.07 | 2303手 | 139万 | 0.00 | 0.00% |
| 2023-09-26 | 6.06 | 6.09 | 6.06 | 6.07 | 1052手 | 63万 | 0.01 | 0.17% |
| 2023-09-25 | 6.05 | 6.08 | 6.05 | 6.06 | 1144手 | 69万 | 0.00 | 0.00% |
| 2023-09-22 | 6.09 | 6.09 | 6.04 | 6.06 | 3084手 | 186万 | -0.01 | -0.17% |
| 2023-09-21 | 6.06 | 6.10 | 6.06 | 6.07 | 5333手 | 324万 | 0.00 | 0.00% |
| 2023-09-20 | 6.05 | 6.07 | 6.05 | 6.07 | 1877手 | 113万 | 0.00 | 0.00% |
| 2023-09-19 | 6.04 | 6.07 | 6.02 | 6.07 | 2731手 | 165万 | 0.05 | 0.83% |
| 2023-09-18 | 6.05 | 6.05 | 6.02 | 6.02 | 1900手 | 114万 | 0.00 | 0.00% |
| 2023-09-15 | 6.01 | 6.07 | 5.98 | 6.02 | 6840手 | 413万 | 0.00 | 0.00% |
| 2023-09-14 | 5.95 | 6.02 | 5.95 | 6.02 | 1492手 | 89万 | 0.03 | 0.50% |
| 2023-09-13 | 6.02 | 6.03 | 5.93 | 5.99 | 6647手 | 397万 | -0.03 | -0.50% |
| 2023-09-12 | 5.96 | 6.03 | 5.96 | 6.02 | 8163手 | 489万 | 0.08 | 1.35% |
| 2023-09-11 | 5.92 | 5.95 | 5.90 | 5.94 | 2304手 | 136万 | 0.01 | 0.17% |
| 2023-09-08 | 5.93 | 5.93 | 5.90 | 5.93 | 1254手 | 74万 | 0.02 | 0.34% |
| 2023-09-07 | 5.92 | 5.95 | 5.90 | 5.91 | 2308手 | 136万 | -0.01 | -0.17% |
| 2023-09-06 | 5.90 | 5.93 | 5.89 | 5.92 | 1979手 | 117万 | 0.01 | 0.17% |
| 2023-09-05 | 5.92 | 5.93 | 5.88 | 5.91 | 4967手 | 293万 | 0.02 | 0.34% |
| 2023-09-04 | 5.86 | 5.91 | 5.84 | 5.89 | 5969手 | 351万 | 0.03 | 0.51% |
| 2023-09-01 | 5.83 | 5.86 | 5.82 | 5.86 | 2855手 | 166万 | 0.02 | 0.34% |
| 2023-08-31 | 5.87 | 5.87 | 5.82 | 5.84 | 4944手 | 288万 | -0.03 | -0.51% |
| 2023-08-30 | 5.85 | 5.89 | 5.84 | 5.87 | 2848手 | 167万 | 0.00 | 0.00% |
| 2023-08-29 | 5.81 | 5.87 | 5.80 | 5.87 | 6769手 | 395万 | 0.08 | 1.38% |
| 2023-08-28 | 5.88 | 5.89 | 5.78 | 5.79 | 3805手 | 220万 | 0.01 | 0.17% |
| 2023-08-25 | 5.75 | 5.79 | 5.75 | 5.78 | 775手 | 44万 | 0.02 | 0.35% |
| 2023-08-24 | 5.77 | 5.79 | 5.75 | 5.76 | 1963手 | 113万 | -0.02 | -0.35% |
| 2023-08-23 | 5.78 | 5.79 | 5.76 | 5.78 | 489手 | 28万 | 0.02 | 0.35% |
| 2023-08-22 | 5.78 | 5.78 | 5.75 | 5.76 | 2499手 | 144万 | -0.01 | -0.17% |
| 2023-08-21 | 5.81 | 5.82 | 5.73 | 5.77 | 7840手 | 452万 | -0.12 | -2.04% |
| 2023-08-18 | 5.79 | 5.89 | 5.76 | 5.89 | 10719手 | 620万 | 0.10 | 1.73% |
| 2023-08-17 | 5.75 | 5.79 | 5.75 | 5.79 | 2605手 | 150万 | 0.04 | 0.70% |
| 2023-08-16 | 5.77 | 5.79 | 5.74 | 5.75 | 4200手 | 241万 | -0.04 | -0.69% |
| 2023-08-15 | 5.78 | 5.80 | 5.78 | 5.79 | 1875手 | 108万 | 0.01 | 0.17% |
| 2023-08-14 | 5.79 | 5.79 | 5.75 | 5.78 | 5040手 | 290万 | -0.01 | -0.17% |
| 2023-08-11 | 5.81 | 5.81 | 5.77 | 5.79 | 879手 | 50万 | 0.00 | 0.00% |
| 2023-08-10 | 5.80 | 5.80 | 5.77 | 5.79 | 927手 | 53万 | 0.00 | 0.00% |
| 2023-08-09 | 5.80 | 5.81 | 5.75 | 5.79 | 4925手 | 284万 | -0.02 | -0.34% |
| 2023-08-08 | 5.80 | 5.81 | 5.78 | 5.81 | 1552手 | 89万 | 0.02 | 0.34% |
| 2023-08-07 | 5.79 | 5.80 | 5.76 | 5.79 | 3922手 | 226万 | -0.02 | -0.34% |
| 2023-08-04 | 5.82 | 5.83 | 5.78 | 5.81 | 2902手 | 168万 | 0.00 | 0.00% |
| 2023-08-03 | 5.82 | 5.82 | 5.80 | 5.81 | 2500手 | 145万 | 0.01 | 0.17% |
| 2023-08-02 | 5.82 | 5.82 | 5.79 | 5.80 | 2388手 | 138万 | -0.02 | -0.34% |
| 2023-08-01 | 5.83 | 5.83 | 5.79 | 5.82 | 2493手 | 144万 | 0.00 | 0.00% |
| 2023-07-31 | 5.83 | 5.85 | 5.80 | 5.82 | 6169手 | 358万 | -0.01 | -0.17% |
| 2023-07-28 | 5.82 | 5.84 | 5.80 | 5.83 | 8360手 | 485万 | 0.00 | 0.00% |
| 2023-07-27 | 5.84 | 5.85 | 5.82 | 5.83 | 3530手 | 205万 | -0.02 | -0.34% |
| 2023-07-26 | 5.82 | 5.85 | 5.82 | 5.85 | 3152手 | 184万 | 0.02 | 0.34% |
| 2023-07-25 | 5.84 | 5.85 | 5.80 | 5.83 | 5028手 | 292万 | 0.02 | 0.34% |
| 2023-07-24 | 5.80 | 5.83 | 5.80 | 5.81 | 3361手 | 195万 | 0.01 | 0.17% |
| 2023-07-21 | 5.79 | 5.82 | 5.79 | 5.80 | 4729手 | 274万 | 0.03 | 0.52% |
| 2023-07-20 | 5.79 | 5.81 | 5.76 | 5.77 | 5841手 | 337万 | -0.02 | -0.34% |
| 2023-07-19 | 5.80 | 5.83 | 5.74 | 5.79 | 20357手 | 1175万 | 0.05 | 0.87% |
| 2023-07-18 | 5.72 | 5.74 | 5.71 | 5.74 | 5139手 | 294万 | 0.02 | 0.35% |
| 2023-07-17 | 5.72 | 5.73 | 5.70 | 5.72 | 5125手 | 292万 | 0.02 | 0.35% |
| 2023-07-14 | 5.70 | 5.73 | 5.68 | 5.70 | 5452手 | 310万 | -0.41 | -6.71% |
| 2023-07-13 | 6.08 | 6.13 | 6.08 | 6.11 | 6313手 | 385万 | 0.05 | 0.82% |
| 2023-07-12 | 6.08 | 6.09 | 6.05 | 6.06 | 2833手 | 171万 | -0.02 | -0.33% |
| 2023-07-11 | 6.07 | 6.08 | 6.05 | 6.08 | 1605手 | 97万 | 0.02 | 0.33% |
| 2023-07-10 | 6.09 | 6.10 | 6.03 | 6.06 | 3015手 | 182万 | -0.03 | -0.49% |
| 2023-07-07 | 6.10 | 6.12 | 6.07 | 6.09 | 4156手 | 253万 | -0.01 | -0.16% |
| 2023-07-06 | 6.11 | 6.12 | 6.08 | 6.10 | 2193手 | 133万 | 0.00 | 0.00% |
| 2023-07-05 | 6.09 | 6.11 | 6.07 | 6.10 | 1093手 | 66万 | 0.01 | 0.16% |
| 2023-07-04 | 6.11 | 6.11 | 6.07 | 6.09 | 1629手 | 99万 | 0.00 | 0.00% |
| 2023-07-03 | 6.08 | 6.10 | 6.07 | 6.09 | 1453手 | 88万 | 0.06 | 0.99% |
| 2023-06-30 | 6.08 | 6.08 | 6.03 | 6.03 | 2422手 | 146万 | -0.05 | -0.82% |
| 2023-06-29 | 6.05 | 6.10 | 6.04 | 6.08 | 2427手 | 147万 | 0.03 | 0.50% |
| 2023-06-28 | 6.03 | 6.08 | 6.01 | 6.05 | 1481手 | 89万 | -0.01 | -0.17% |
| 2023-06-27 | 6.03 | 6.08 | 6.02 | 6.06 | 2097手 | 126万 | 0.05 | 0.83% |
| 2023-06-26 | 6.03 | 6.07 | 6.00 | 6.01 | 3746手 | 225万 | -0.04 | -0.66% |
| 2023-06-21 | 6.08 | 6.08 | 6.04 | 6.05 | 2446手 | 147万 | -0.03 | -0.49% |
| 2023-06-20 | 6.05 | 6.09 | 6.05 | 6.08 | 1568手 | 95万 | 0.01 | 0.17% |
| 2023-06-19 | 6.05 | 6.08 | 6.03 | 6.07 | 1482手 | 89万 | -0.02 | -0.33% |
| 2023-06-16 | 6.00 | 6.09 | 6.00 | 6.09 | 6059手 | 366万 | -0.01 | -0.16% |
2319.12 (1.00%)
19664.10 -1.06%
