| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-08 | 5.18 | 5.22 | 5.10 | 5.12 | 93564手 | 4810万 | -0.06 | -1.16% |
| 2023-12-07 | 5.21 | 5.21 | 5.14 | 5.18 | 67330手 | 3482万 | 0.00 | 0.00% |
| 2023-12-06 | 5.18 | 5.25 | 5.16 | 5.18 | 56280手 | 2925万 | 0.01 | 0.19% |
| 2023-12-05 | 5.28 | 5.30 | 5.16 | 5.17 | 83057手 | 4333万 | -0.11 | -2.08% |
| 2023-12-04 | 5.33 | 5.34 | 5.23 | 5.28 | 65232手 | 3444万 | -0.01 | -0.19% |
| 2023-12-01 | 5.31 | 5.33 | 5.25 | 5.29 | 71988手 | 3803万 | 0.00 | 0.00% |
| 2023-11-30 | 5.38 | 5.43 | 5.25 | 5.29 | 99970手 | 5304万 | -0.10 | -1.85% |
| 2023-11-29 | 5.41 | 5.47 | 5.38 | 5.39 | 62068手 | 3365万 | -0.03 | -0.55% |
| 2023-11-28 | 5.39 | 5.47 | 5.36 | 5.42 | 80619手 | 4374万 | 0.01 | 0.18% |
| 2023-11-27 | 5.37 | 5.43 | 5.34 | 5.41 | 78086手 | 4211万 | 0.02 | 0.37% |
| 2023-11-24 | 5.47 | 5.48 | 5.34 | 5.39 | 77842手 | 4188万 | -0.07 | -1.28% |
| 2023-11-23 | 5.40 | 5.48 | 5.40 | 5.46 | 87868手 | 4787万 | 0.05 | 0.92% |
| 2023-11-22 | 5.49 | 5.51 | 5.41 | 5.41 | 77868手 | 4247万 | -0.07 | -1.28% |
| 2023-11-21 | 5.55 | 5.59 | 5.46 | 5.48 | 78617手 | 4334万 | -0.07 | -1.26% |
| 2023-11-20 | 5.56 | 5.59 | 5.53 | 5.55 | 87766手 | 4877万 | 0.01 | 0.18% |
| 2023-11-17 | 5.48 | 5.57 | 5.47 | 5.54 | 85345手 | 4726万 | 0.04 | 0.73% |
| 2023-11-16 | 5.57 | 5.58 | 5.50 | 5.50 | 88759手 | 4911万 | -0.07 | -1.26% |
| 2023-11-15 | 5.59 | 5.59 | 5.54 | 5.57 | 97266手 | 5411万 | 0.02 | 0.36% |
| 2023-11-14 | 5.57 | 5.60 | 5.54 | 5.55 | 90666手 | 5044万 | -0.03 | -0.54% |
| 2023-11-13 | 5.55 | 5.58 | 5.52 | 5.58 | 104849手 | 5816万 | 0.05 | 0.90% |
| 2023-11-10 | 5.48 | 5.55 | 5.44 | 5.53 | 91860手 | 5067万 | 0.03 | 0.55% |
| 2023-11-09 | 5.53 | 5.57 | 5.46 | 5.50 | 97297手 | 5356万 | -0.06 | -1.08% |
| 2023-11-08 | 5.55 | 5.61 | 5.48 | 5.56 | 111157手 | 6162万 | 0.03 | 0.54% |
| 2023-11-07 | 5.49 | 5.55 | 5.45 | 5.53 | 90705手 | 5000万 | 0.04 | 0.73% |
| 2023-11-06 | 5.50 | 5.54 | 5.44 | 5.49 | 120808手 | 6622万 | 0.07 | 1.29% |
| 2023-11-03 | 5.36 | 5.47 | 5.34 | 5.42 | 99452手 | 5402万 | 0.08 | 1.50% |
| 2023-11-02 | 5.43 | 5.45 | 5.31 | 5.34 | 78779手 | 4228万 | -0.09 | -1.66% |
| 2023-11-01 | 5.38 | 5.46 | 5.35 | 5.43 | 107607手 | 5824万 | 0.09 | 1.69% |
| 2023-10-31 | 5.46 | 5.48 | 5.30 | 5.34 | 113221手 | 6073万 | -0.10 | -1.84% |
| 2023-10-30 | 5.36 | 5.47 | 5.36 | 5.44 | 105767手 | 5744万 | 0.05 | 0.93% |
| 2023-10-27 | 5.35 | 5.41 | 5.29 | 5.39 | 88600手 | 4755万 | 0.03 | 0.56% |
| 2023-10-26 | 5.29 | 5.37 | 5.22 | 5.36 | 113455手 | 6019万 | 0.03 | 0.56% |
| 2023-10-25 | 5.25 | 5.42 | 5.23 | 5.33 | 173768手 | 9266万 | 0.19 | 3.70% |
| 2023-10-24 | 5.03 | 5.16 | 4.96 | 5.14 | 80412手 | 4082万 | 0.16 | 3.21% |
| 2023-10-23 | 5.13 | 5.13 | 4.95 | 4.98 | 71657手 | 3596万 | -0.14 | -2.73% |
| 2023-10-20 | 5.20 | 5.25 | 5.10 | 5.12 | 80727手 | 4153万 | -0.12 | -2.29% |
| 2023-10-19 | 5.24 | 5.35 | 5.22 | 5.24 | 86305手 | 4556万 | 0.02 | 0.38% |
| 2023-10-18 | 5.28 | 5.31 | 5.20 | 5.22 | 52550手 | 2744万 | -0.08 | -1.51% |
| 2023-10-17 | 5.29 | 5.32 | 5.23 | 5.30 | 59528手 | 3140万 | 0.02 | 0.38% |
| 2023-10-16 | 5.37 | 5.37 | 5.24 | 5.28 | 84379手 | 4462万 | -0.07 | -1.31% |
| 2023-10-13 | 5.31 | 5.46 | 5.29 | 5.35 | 110251手 | 5912万 | 0.03 | 0.56% |
| 2023-10-12 | 5.31 | 5.35 | 5.26 | 5.32 | 40700手 | 2160万 | 0.02 | 0.38% |
| 2023-10-11 | 5.34 | 5.35 | 5.28 | 5.30 | 42447手 | 2251万 | -0.04 | -0.75% |
| 2023-10-10 | 5.34 | 5.37 | 5.29 | 5.34 | 63741手 | 3396万 | 0.03 | 0.56% |
| 2023-10-09 | 5.28 | 5.32 | 5.25 | 5.31 | 48999手 | 2590万 | 0.03 | 0.57% |
| 2023-09-28 | 5.22 | 5.30 | 5.18 | 5.28 | 55028手 | 2895万 | 0.09 | 1.73% |
| 2023-09-27 | 5.19 | 5.24 | 5.16 | 5.19 | 39467手 | 2051万 | 0.00 | 0.00% |
| 2023-09-26 | 5.20 | 5.22 | 5.14 | 5.19 | 35228手 | 1824万 | 0.00 | 0.00% |
| 2023-09-25 | 5.24 | 5.25 | 5.16 | 5.19 | 34712手 | 1806万 | -0.02 | -0.38% |
| 2023-09-22 | 5.13 | 5.22 | 5.10 | 5.21 | 43680手 | 2259万 | 0.07 | 1.36% |
| 2023-09-21 | 5.13 | 5.19 | 5.11 | 5.14 | 40517手 | 2085万 | 0.02 | 0.39% |
| 2023-09-20 | 5.18 | 5.18 | 5.12 | 5.12 | 37640手 | 1938万 | -0.05 | -0.97% |
| 2023-09-19 | 5.21 | 5.22 | 5.13 | 5.17 | 56411手 | 2913万 | -0.05 | -0.96% |
| 2023-09-18 | 5.25 | 5.25 | 5.18 | 5.22 | 54489手 | 2843万 | -0.04 | -0.76% |
| 2023-09-15 | 5.25 | 5.28 | 5.21 | 5.26 | 52517手 | 2752万 | 0.03 | 0.57% |
| 2023-09-14 | 5.28 | 5.28 | 5.21 | 5.23 | 46332手 | 2426万 | -0.05 | -0.95% |
| 2023-09-13 | 5.32 | 5.35 | 5.22 | 5.28 | 62176手 | 3271万 | -0.07 | -1.31% |
| 2023-09-12 | 5.36 | 5.36 | 5.31 | 5.35 | 55353手 | 2952万 | -0.02 | -0.37% |
| 2023-09-11 | 5.34 | 5.40 | 5.33 | 5.37 | 52363手 | 2813万 | -0.01 | -0.19% |
| 2023-09-08 | 5.35 | 5.39 | 5.31 | 5.38 | 62924手 | 3371万 | 0.05 | 0.94% |
| 2023-09-07 | 5.44 | 5.46 | 5.32 | 5.33 | 82544手 | 4442万 | -0.10 | -1.84% |
| 2023-09-06 | 5.38 | 5.55 | 5.35 | 5.43 | 221561手 | 12116万 | 0.03 | 0.56% |
| 2023-09-05 | 5.40 | 5.44 | 5.36 | 5.40 | 63040手 | 3400万 | 0.00 | 0.00% |
| 2023-09-04 | 5.26 | 5.42 | 5.25 | 5.40 | 124499手 | 6676万 | 0.13 | 2.47% |
| 2023-09-01 | 5.30 | 5.31 | 5.23 | 5.27 | 62888手 | 3314万 | 0.02 | 0.38% |
| 2023-08-31 | 5.25 | 5.28 | 5.18 | 5.25 | 83635手 | 4379万 | 0.01 | 0.19% |
| 2023-08-30 | 5.19 | 5.29 | 5.19 | 5.24 | 95722手 | 5024万 | 0.02 | 0.38% |
| 2023-08-29 | 5.07 | 5.30 | 5.06 | 5.22 | 136033手 | 7095万 | 0.10 | 1.95% |
| 2023-08-28 | 5.35 | 5.35 | 5.08 | 5.12 | 145671手 | 7511万 | 0.09 | 1.79% |
| 2023-08-25 | 5.09 | 5.16 | 5.00 | 5.03 | 67708手 | 3436万 | -0.02 | -0.40% |
| 2023-08-24 | 5.12 | 5.12 | 4.98 | 5.05 | 58806手 | 2970万 | -0.04 | -0.79% |
| 2023-08-23 | 5.11 | 5.17 | 5.06 | 5.09 | 84012手 | 4311万 | -0.03 | -0.59% |
| 2023-08-22 | 5.12 | 5.21 | 5.04 | 5.12 | 167139手 | 8605万 | 0.14 | 2.81% |
| 2023-08-21 | 5.01 | 5.05 | 4.96 | 4.98 | 28859手 | 1443万 | -0.01 | -0.20% |
| 2023-08-18 | 5.05 | 5.09 | 4.99 | 4.99 | 36961手 | 1862万 | -0.08 | -1.58% |
| 2023-08-17 | 4.92 | 5.13 | 4.88 | 5.07 | 64271手 | 3234万 | 0.16 | 3.26% |
| 2023-08-16 | 4.98 | 5.01 | 4.90 | 4.91 | 49764手 | 2462万 | -0.08 | -1.60% |
| 2023-08-15 | 5.09 | 5.09 | 4.96 | 4.99 | 39957手 | 2000万 | -0.10 | -1.97% |
| 2023-08-14 | 5.02 | 5.11 | 4.92 | 5.09 | 90701手 | 4523万 | 0.04 | 0.79% |
| 2023-08-11 | 5.14 | 5.14 | 5.05 | 5.05 | 54324手 | 2760万 | -0.09 | -1.75% |
| 2023-08-10 | 5.13 | 5.16 | 5.11 | 5.14 | 30236手 | 1552万 | 0.02 | 0.39% |
| 2023-08-09 | 5.14 | 5.16 | 5.10 | 5.12 | 36729手 | 1881万 | -0.04 | -0.78% |
| 2023-08-08 | 5.24 | 5.27 | 5.14 | 5.16 | 60911手 | 3155万 | -0.11 | -2.09% |
| 2023-08-07 | 5.24 | 5.31 | 5.21 | 5.27 | 67596手 | 3547万 | -0.02 | -0.38% |
| 2023-08-04 | 5.22 | 5.30 | 5.20 | 5.29 | 74427手 | 3912万 | 0.08 | 1.54% |
| 2023-08-03 | 5.20 | 5.26 | 5.19 | 5.21 | 42622手 | 2225万 | -0.03 | -0.57% |
| 2023-08-02 | 5.20 | 5.32 | 5.16 | 5.24 | 76276手 | 3996万 | 0.03 | 0.58% |
| 2023-08-01 | 5.19 | 5.23 | 5.14 | 5.21 | 43492手 | 2256万 | 0.01 | 0.19% |
| 2023-07-31 | 5.18 | 5.21 | 5.17 | 5.20 | 46001手 | 2389万 | 0.01 | 0.19% |
| 2023-07-28 | 5.13 | 5.19 | 5.07 | 5.19 | 59015手 | 3028万 | 0.08 | 1.57% |
| 2023-07-27 | 5.16 | 5.20 | 5.11 | 5.11 | 44214手 | 2274万 | -0.08 | -1.54% |
| 2023-07-26 | 5.20 | 5.30 | 5.13 | 5.19 | 52163手 | 2710万 | 0.00 | 0.00% |
| 2023-07-25 | 5.13 | 5.21 | 5.10 | 5.19 | 65274手 | 3365万 | 0.10 | 1.97% |
| 2023-07-24 | 5.12 | 5.13 | 5.04 | 5.09 | 35181手 | 1792万 | -0.01 | -0.20% |
| 2023-07-21 | 5.09 | 5.13 | 5.06 | 5.10 | 45017手 | 2292万 | -0.01 | -0.20% |
| 2023-07-20 | 5.22 | 5.22 | 5.10 | 5.11 | 64653手 | 3326万 | -0.10 | -1.92% |
| 2023-07-19 | 5.25 | 5.26 | 5.17 | 5.21 | 58376手 | 3040万 | -0.04 | -0.76% |
| 2023-07-18 | 5.24 | 5.28 | 5.19 | 5.25 | 45941手 | 2408万 | 0.01 | 0.19% |
| 2023-07-17 | 5.18 | 5.24 | 5.16 | 5.24 | 44173手 | 2298万 | 0.04 | 0.77% |
| 2023-07-14 | 5.17 | 5.24 | 5.16 | 5.20 | 46353手 | 2412万 | 0.01 | 0.19% |
| 2023-07-13 | 5.18 | 5.22 | 5.14 | 5.19 | 80016手 | 4150万 | 0.01 | 0.19% |
| 2023-07-12 | 5.21 | 5.24 | 5.12 | 5.18 | 93610手 | 4855万 | -0.02 | -0.39% |
| 2023-07-11 | 5.21 | 5.24 | 5.16 | 5.20 | 62812手 | 3259万 | -0.01 | -0.19% |
| 2023-07-10 | 5.36 | 5.36 | 5.18 | 5.21 | 71178手 | 3727万 | -0.10 | -1.88% |
| 2023-07-07 | 5.42 | 5.42 | 5.24 | 5.31 | 96640手 | 5126万 | -0.13 | -2.39% |
| 2023-07-06 | 5.48 | 5.52 | 5.40 | 5.44 | 114510手 | 6218万 | -0.06 | -1.09% |
| 2023-07-05 | 5.47 | 5.55 | 5.41 | 5.50 | 159490手 | 8747万 | 0.06 | 1.10% |
| 2023-07-04 | 5.38 | 5.52 | 5.36 | 5.44 | 90267手 | 4916万 | 0.09 | 1.68% |
| 2023-07-03 | 5.45 | 5.50 | 5.34 | 5.35 | 85637手 | 4608万 | -0.11 | -2.02% |
| 2023-06-30 | 5.40 | 5.52 | 5.32 | 5.46 | 134334手 | 7275万 | 0.04 | 0.74% |
| 2023-06-29 | 5.18 | 5.48 | 5.17 | 5.42 | 174900手 | 9370万 | 0.21 | 4.03% |
| 2023-06-28 | 5.16 | 5.23 | 4.99 | 5.21 | 82543手 | 4209万 | 0.06 | 1.17% |
| 2023-06-27 | 5.05 | 5.18 | 5.01 | 5.15 | 61052手 | 3132万 | 0.11 | 2.18% |
| 2023-06-26 | 5.19 | 5.23 | 5.00 | 5.04 | 75665手 | 3837万 | -0.14 | -2.70% |
| 2023-06-21 | 5.28 | 5.31 | 5.14 | 5.18 | 65461手 | 3404万 | -0.09 | -1.71% |
| 2023-06-20 | 5.44 | 5.44 | 5.26 | 5.27 | 76357手 | 4062万 | -0.15 | -2.77% |
| 2023-06-19 | 5.25 | 5.48 | 5.16 | 5.42 | 149078手 | 7953万 | 0.17 | 3.24% |
| 2023-06-16 | 5.27 | 5.28 | 5.21 | 5.25 | 57004手 | 2993万 | 0.10 | 1.94% |
2319.12 (1.00%)
19664.10 -1.06%
