| 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 | 5.28 | 5.35 | 5.26 | 5.35 | 84721手 | 4504万 | 0.11 | 2.10% |
| 2023-09-21 | 5.33 | 5.33 | 5.23 | 5.24 | 73404手 | 3872万 | -0.05 | -0.94% |
| 2023-09-20 | 5.35 | 5.39 | 5.28 | 5.29 | 76982手 | 4107万 | -0.04 | -0.75% |
| 2023-09-19 | 5.40 | 5.43 | 5.32 | 5.33 | 68722手 | 3690万 | -0.08 | -1.48% |
| 2023-09-18 | 5.32 | 5.43 | 5.25 | 5.41 | 106784手 | 5740万 | 0.09 | 1.69% |
| 2023-09-15 | 5.42 | 5.43 | 5.31 | 5.32 | 108150手 | 5789万 | -0.08 | -1.48% |
| 2023-09-14 | 5.45 | 5.48 | 5.36 | 5.40 | 107111手 | 5810万 | -0.06 | -1.10% |
| 2023-09-13 | 5.43 | 5.54 | 5.39 | 5.46 | 118734手 | 6480万 | 0.01 | 0.18% |
| 2023-09-12 | 5.48 | 5.50 | 5.43 | 5.45 | 71517手 | 3905万 | -0.04 | -0.73% |
| 2023-09-11 | 5.43 | 5.50 | 5.39 | 5.49 | 93877手 | 5127万 | 0.03 | 0.55% |
| 2023-09-08 | 5.43 | 5.48 | 5.38 | 5.46 | 86944手 | 4728万 | 0.00 | 0.00% |
| 2023-09-07 | 5.55 | 5.59 | 5.44 | 5.46 | 138917手 | 7654万 | -0.11 | -1.98% |
| 2023-09-06 | 5.55 | 5.59 | 5.50 | 5.57 | 136075手 | 7561万 | 0.02 | 0.36% |
| 2023-09-05 | 5.55 | 5.58 | 5.47 | 5.55 | 162098手 | 8943万 | -0.02 | -0.36% |
| 2023-09-04 | 5.38 | 5.57 | 5.38 | 5.57 | 237798手 | 13055万 | 0.19 | 3.53% |
| 2023-09-01 | 5.38 | 5.41 | 5.30 | 5.38 | 122694手 | 6577万 | -0.03 | -0.56% |
| 2023-08-31 | 5.49 | 5.49 | 5.35 | 5.41 | 151237手 | 8162万 | -0.04 | -0.73% |
| 2023-08-30 | 5.55 | 5.59 | 5.42 | 5.45 | 212076手 | 11629万 | -0.11 | -1.98% |
| 2023-08-29 | 5.50 | 5.58 | 5.47 | 5.56 | 235733手 | 13031万 | 0.07 | 1.27% |
| 2023-08-28 | 5.67 | 5.76 | 5.45 | 5.49 | 295940手 | 16419万 | 0.05 | 0.92% |
| 2023-08-25 | 5.48 | 5.59 | 5.41 | 5.44 | 281676手 | 15471万 | 0.00 | 0.00% |
| 2023-08-24 | 5.42 | 5.50 | 5.31 | 5.44 | 250908手 | 13593万 | -0.02 | -0.37% |
| 2023-08-23 | 5.35 | 5.50 | 5.27 | 5.46 | 293650手 | 15923万 | 0.12 | 2.25% |
| 2023-08-22 | 5.45 | 5.52 | 5.21 | 5.34 | 226191手 | 12116万 | 0.01 | 0.19% |
| 2023-08-21 | 5.26 | 5.37 | 5.26 | 5.33 | 131071手 | 6988万 | 0.05 | 0.95% |
| 2023-08-18 | 5.23 | 5.37 | 5.22 | 5.28 | 141207手 | 7496万 | 0.03 | 0.57% |
| 2023-08-17 | 5.15 | 5.26 | 5.06 | 5.25 | 115272手 | 5946万 | 0.12 | 2.34% |
| 2023-08-16 | 5.19 | 5.23 | 5.11 | 5.13 | 66149手 | 3416万 | -0.08 | -1.54% |
| 2023-08-15 | 5.18 | 5.27 | 5.14 | 5.21 | 102121手 | 5325万 | 0.03 | 0.58% |
| 2023-08-14 | 5.13 | 5.22 | 5.05 | 5.18 | 101029手 | 5207万 | 0.03 | 0.58% |
| 2023-08-11 | 5.28 | 5.29 | 5.12 | 5.15 | 125244手 | 6500万 | -0.14 | -2.65% |
| 2023-08-10 | 5.23 | 5.31 | 5.20 | 5.29 | 107307手 | 5648万 | 0.11 | 2.12% |
| 2023-08-09 | 5.34 | 5.34 | 5.17 | 5.18 | 137475手 | 7174万 | -0.15 | -2.81% |
| 2023-08-08 | 5.35 | 5.40 | 5.31 | 5.33 | 110702手 | 5911万 | 0.00 | 0.00% |
| 2023-08-07 | 5.42 | 5.47 | 5.32 | 5.33 | 132763手 | 7148万 | -0.10 | -1.84% |
| 2023-08-04 | 5.45 | 5.49 | 5.39 | 5.43 | 150665手 | 8188万 | 0.00 | 0.00% |
| 2023-08-03 | 5.44 | 5.50 | 5.38 | 5.43 | 131921手 | 7174万 | -0.01 | -0.18% |
| 2023-08-02 | 5.55 | 5.57 | 5.42 | 5.44 | 233103手 | 12742万 | -0.17 | -3.03% |
| 2023-08-01 | 5.47 | 5.61 | 5.41 | 5.61 | 231921手 | 12816万 | 0.15 | 2.75% |
| 2023-07-31 | 5.40 | 5.47 | 5.37 | 5.46 | 121805手 | 6597万 | 0.06 | 1.11% |
| 2023-07-28 | 5.40 | 5.42 | 5.29 | 5.40 | 139746手 | 7508万 | -0.02 | -0.37% |
| 2023-07-27 | 5.41 | 5.50 | 5.40 | 5.42 | 116782手 | 6350万 | 0.01 | 0.18% |
| 2023-07-26 | 5.40 | 5.48 | 5.38 | 5.41 | 120678手 | 6559万 | 0.01 | 0.18% |
| 2023-07-25 | 5.42 | 5.45 | 5.36 | 5.40 | 122659手 | 6617万 | 0.03 | 0.56% |
| 2023-07-24 | 5.35 | 5.42 | 5.34 | 5.37 | 72770手 | 3913万 | 0.01 | 0.19% |
| 2023-07-21 | 5.37 | 5.44 | 5.36 | 5.36 | 81522手 | 4399万 | -0.03 | -0.56% |
| 2023-07-20 | 5.49 | 5.49 | 5.36 | 5.39 | 115629手 | 6265万 | -0.09 | -1.64% |
| 2023-07-19 | 5.43 | 5.58 | 5.43 | 5.48 | 130001手 | 7151万 | 0.01 | 0.18% |
| 2023-07-18 | 5.50 | 5.50 | 5.41 | 5.47 | 112201手 | 6115万 | -0.03 | -0.55% |
| 2023-07-17 | 5.46 | 5.55 | 5.40 | 5.50 | 128436手 | 7027万 | -0.03 | -0.54% |
| 2023-07-14 | 5.59 | 5.64 | 5.51 | 5.53 | 241177手 | 13354万 | -0.12 | -2.12% |
| 2023-07-13 | 5.56 | 5.82 | 5.53 | 5.65 | 348616手 | 19840万 | 0.10 | 1.80% |
| 2023-07-12 | 5.67 | 5.67 | 5.52 | 5.55 | 245413手 | 13690万 | -0.10 | -1.77% |
| 2023-07-11 | 5.73 | 5.78 | 5.58 | 5.65 | 320985手 | 18127万 | -0.15 | -2.59% |
| 2023-07-10 | 5.75 | 5.88 | 5.63 | 5.80 | 371713手 | 21336万 | 0.18 | 3.20% |
| 2023-07-07 | 5.53 | 5.82 | 5.51 | 5.62 | 334364手 | 18971万 | 0.07 | 1.26% |
| 2023-07-06 | 5.48 | 5.61 | 5.47 | 5.55 | 146617手 | 8136万 | 0.07 | 1.28% |
| 2023-07-05 | 5.52 | 5.57 | 5.45 | 5.48 | 105586手 | 5816万 | -0.04 | -0.72% |
| 2023-07-04 | 5.55 | 5.59 | 5.47 | 5.52 | 182934手 | 10076万 | -0.04 | -0.72% |
| 2023-07-03 | 5.61 | 5.68 | 5.52 | 5.56 | 183208手 | 10217万 | -0.02 | -0.36% |
| 2023-06-30 | 5.55 | 5.64 | 5.50 | 5.58 | 245546手 | 13694万 | 0.06 | 1.09% |
| 2023-06-29 | 5.53 | 5.60 | 5.42 | 5.52 | 366059手 | 20260万 | -0.01 | -0.18% |
| 2023-06-28 | 5.37 | 5.65 | 5.32 | 5.53 | 539042手 | 29796万 | 0.15 | 2.79% |
| 2023-06-27 | 5.17 | 5.38 | 5.04 | 5.38 | 358250手 | 18897万 | 0.16 | 3.06% |
| 2023-06-26 | 5.06 | 5.23 | 5.03 | 5.22 | 230816手 | 11901万 | 0.14 | 2.76% |
| 2023-06-21 | 5.10 | 5.16 | 5.08 | 5.08 | 104518手 | 5346万 | -0.02 | -0.39% |
| 2023-06-20 | 5.17 | 5.23 | 5.10 | 5.10 | 141778手 | 7276万 | -0.09 | -1.73% |
| 2023-06-19 | 5.23 | 5.25 | 5.15 | 5.19 | 138235手 | 7182万 | -0.05 | -0.95% |
| 2023-06-16 | 5.22 | 5.29 | 5.18 | 5.24 | 117228手 | 6151万 | 0.51 | 10.78% |
2319.12 (1.00%)
19664.10 -1.06%
