| 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 | 6.31 | 6.40 | 6.17 | 6.19 | 759235手 | 47631万 | -0.10 | -1.59% |
| 2023-12-01 | 6.20 | 6.34 | 6.13 | 6.29 | 770802手 | 48168万 | 0.10 | 1.62% |
| 2023-11-24 | 6.06 | 6.26 | 6.05 | 6.19 | 734667手 | 45318万 | 0.13 | 2.15% |
| 2023-11-17 | 6.01 | 6.10 | 6.00 | 6.06 | 461668手 | 27932万 | 0.03 | 0.50% |
| 2023-11-10 | 5.99 | 6.31 | 5.96 | 6.03 | 1068533手 | 65358万 | 0.06 | 1.00% |
| 2023-11-03 | 5.98 | 6.08 | 5.92 | 5.97 | 735527手 | 44137万 | -0.08 | -1.32% |
| 2023-10-27 | 5.79 | 6.29 | 5.63 | 6.05 | 886606手 | 52875万 | 0.22 | 3.77% |
| 2023-10-20 | 5.90 | 6.19 | 5.72 | 5.83 | 623467手 | 36951万 | -0.10 | -1.69% |
| 2023-10-13 | 6.18 | 6.19 | 5.87 | 5.93 | 723508手 | 43378万 | -0.26 | -4.20% |
| 2023-09-28 | 6.14 | 6.20 | 6.07 | 6.19 | 465195手 | 28572万 | 0.04 | 0.65% |
| 2023-09-22 | 6.08 | 6.27 | 6.03 | 6.15 | 808970手 | 49653万 | 0.07 | 1.15% |
| 2023-09-15 | 5.90 | 6.17 | 5.88 | 6.08 | 921881手 | 55758万 | 0.21 | 3.58% |
| 2023-09-08 | 5.83 | 5.98 | 5.81 | 5.87 | 622130手 | 36770万 | 0.04 | 0.69% |
| 2023-09-01 | 6.00 | 6.05 | 5.74 | 5.83 | 1025085手 | 60319万 | 0.09 | 1.57% |
| 2023-08-25 | 6.20 | 6.23 | 5.67 | 5.74 | 948540手 | 55979万 | -0.46 | -7.42% |
| 2023-08-18 | 5.93 | 6.40 | 5.90 | 6.20 | 902895手 | 55389万 | 0.22 | 3.68% |
| 2023-08-11 | 6.18 | 6.20 | 5.98 | 5.98 | 519262手 | 31602万 | -0.22 | -3.55% |
| 2023-08-04 | 6.27 | 6.37 | 6.17 | 6.20 | 826962手 | 51941万 | -0.04 | -0.64% |
| 2023-07-28 | 6.07 | 6.27 | 6.03 | 6.24 | 682474手 | 42152万 | 0.17 | 2.80% |
| 2023-07-21 | 5.99 | 6.18 | 5.94 | 6.07 | 561375手 | 34091万 | 0.07 | 1.17% |
| 2023-07-14 | 6.06 | 6.10 | 5.90 | 6.00 | 491348手 | 29512万 | -0.04 | -0.66% |
| 2023-07-07 | 6.05 | 6.18 | 5.96 | 6.04 | 603900手 | 36616万 | 0.00 | 0.00% |
| 2023-06-30 | 5.92 | 6.06 | 5.76 | 6.04 | 743842手 | 44142万 | 0.09 | 1.51% |
| 2023-06-21 | 6.23 | 6.26 | 5.93 | 5.95 | 577278手 | 34920万 | -0.27 | -4.34% |
| 2023-06-16 | 6.14 | 6.39 | 6.13 | 6.22 | 235272手 | 14709万 | 0.90 | 16.92% |
| 2022-06-23 | 5.45 | 5.49 | 5.18 | 5.32 | 779528手 | 41755万 | -0.12 | -2.21% |
| 2022-06-17 | 5.39 | 5.67 | 5.29 | 5.44 | 1242005手 | 68104万 | 0.01 | 0.18% |
| 2022-06-10 | 5.51 | 5.59 | 5.28 | 5.43 | 1531571手 | 82971万 | -0.06 | -1.09% |
| 2022-06-02 | 5.40 | 5.80 | 5.32 | 5.49 | 1799703手 | 99715万 | 0.19 | 3.58% |
| 2022-05-27 | 5.05 | 5.31 | 4.93 | 5.30 | 1192563手 | 61297万 | 0.27 | 5.37% |
| 2022-05-20 | 4.86 | 5.08 | 4.79 | 5.03 | 821393手 | 40435万 | 0.19 | 3.93% |
| 2022-05-13 | 4.68 | 4.87 | 4.64 | 4.84 | 706517手 | 33801万 | 0.14 | 2.98% |
| 2022-05-06 | 4.70 | 4.80 | 4.59 | 4.70 | 358987手 | 16908万 | -0.01 | -0.21% |
| 2022-04-29 | 4.90 | 4.92 | 4.39 | 4.71 | 1243729手 | 57814万 | -0.26 | -5.23% |
| 2022-04-22 | 5.29 | 5.45 | 4.96 | 4.97 | 1608227手 | 84231万 | -0.34 | -6.40% |
| 2022-04-15 | 5.59 | 5.99 | 5.20 | 5.31 | 4171216手 | 232617万 | 0.12 | 2.31% |
| 2022-04-08 | 5.13 | 5.30 | 5.11 | 5.19 | 618183手 | 32269万 | 0.01 | 0.19% |
| 2022-04-01 | 4.94 | 5.19 | 4.88 | 5.18 | 897427手 | 45408万 | 0.22 | 4.43% |
| 2022-03-25 | 5.07 | 5.14 | 4.92 | 4.96 | 878090手 | 44090万 | -0.15 | -2.94% |
| 2022-03-18 | 5.33 | 5.40 | 4.71 | 5.11 | 1725253手 | 86436万 | -0.36 | -6.58% |
| 2022-03-11 | 5.85 | 6.09 | 5.16 | 5.47 | 2407954手 | 133525万 | -0.47 | -7.91% |
| 2022-03-04 | 5.83 | 6.57 | 5.56 | 5.94 | 3810279手 | 230250万 | 0.16 | 2.77% |
| 2022-02-25 | 5.66 | 5.85 | 5.34 | 5.78 | 2005898手 | 113224万 | 0.07 | 1.23% |
| 2022-02-18 | 5.53 | 5.75 | 5.31 | 5.71 | 1439673手 | 79211万 | 0.18 | 3.25% |
| 2022-02-11 | 5.39 | 5.74 | 5.35 | 5.53 | 1431683手 | 79711万 | 0.18 | 3.36% |
| 2022-01-28 | 5.43 | 5.50 | 5.16 | 5.35 | 1109973手 | 59330万 | -0.10 | -1.83% |
| 2022-01-21 | 5.30 | 5.48 | 5.20 | 5.45 | 961909手 | 51438万 | 0.15 | 2.83% |
| 2022-01-14 | 5.55 | 5.71 | 5.29 | 5.30 | 1225781手 | 67745万 | -0.13 | -2.39% |
| 2022-01-07 | 5.16 | 5.50 | 5.16 | 5.43 | 968336手 | 52106万 | 0.27 | 5.23% |
| 2021-12-31 | 5.17 | 5.29 | 5.10 | 5.16 | 597708手 | 31049万 | -0.02 | -0.39% |
| 2021-12-24 | 5.15 | 5.43 | 5.13 | 5.18 | 1131048手 | 59435万 | 0.04 | 0.78% |
| 2021-12-17 | 5.05 | 5.20 | 5.02 | 5.14 | 890993手 | 45635万 | 0.19 | 3.84% |
| 2021-12-10 | 4.93 | 5.06 | 4.91 | 4.95 | 750582手 | 37481万 | 0.03 | 0.61% |
| 2021-12-03 | 4.72 | 5.15 | 4.70 | 4.92 | 680224手 | 33314万 | 0.15 | 3.15% |
| 2021-11-26 | 4.86 | 4.89 | 4.77 | 4.77 | 360510手 | 17437万 | -0.11 | -2.25% |
| 2021-11-19 | 4.84 | 4.94 | 4.81 | 4.88 | 328967手 | 16013万 | 0.05 | 1.03% |
| 2021-11-12 | 4.83 | 4.89 | 4.78 | 4.83 | 256398手 | 12386万 | 0.04 | 0.83% |
| 2021-11-05 | 4.72 | 4.84 | 4.69 | 4.79 | 247593手 | 11832万 | 0.07 | 1.48% |
| 2021-10-29 | 4.81 | 4.82 | 4.64 | 4.72 | 280776手 | 13285万 | -0.09 | -1.87% |
| 2021-10-22 | 4.81 | 4.93 | 4.79 | 4.81 | 288524手 | 14003万 | -0.02 | -0.41% |
| 2021-10-15 | 5.00 | 5.02 | 4.78 | 4.83 | 400519手 | 19571万 | -0.18 | -3.59% |
| 2021-10-08 | 4.99 | 5.03 | 4.96 | 5.01 | 108662手 | 5432万 | 0.09 | 1.83% |
| 2021-09-30 | 5.13 | 5.15 | 4.85 | 4.92 | 479203手 | 23831万 | -0.19 | -3.72% |
| 2021-09-24 | 5.10 | 5.36 | 5.06 | 5.11 | 475301手 | 24785万 | -0.05 | -0.97% |
| 2021-09-17 | 5.28 | 5.50 | 5.06 | 5.16 | 1120715手 | 59573万 | -0.17 | -3.19% |
| 2021-09-10 | 5.29 | 5.55 | 5.22 | 5.33 | 1258736手 | 67412万 | 0.10 | 1.91% |
| 2021-09-03 | 5.00 | 5.46 | 4.88 | 5.23 | 2077255手 | 109097万 | 0.17 | 3.36% |
| 2021-08-27 | 4.99 | 5.15 | 4.85 | 5.06 | 773364手 | 38745万 | 0.07 | 1.40% |
| 2021-08-20 | 4.83 | 5.13 | 4.82 | 4.99 | 715727手 | 35449万 | 0.14 | 2.89% |
| 2021-08-13 | 4.63 | 4.87 | 4.61 | 4.85 | 398903手 | 18962万 | 0.22 | 4.75% |
| 2021-08-06 | 4.61 | 4.71 | 4.55 | 4.63 | 291179手 | 13499万 | 0.03 | 0.65% |
| 2021-07-30 | 4.84 | 4.84 | 4.56 | 4.60 | 369685手 | 17280万 | -0.22 | -4.56% |
| 2021-07-23 | 4.77 | 4.85 | 4.73 | 4.82 | 324612手 | 15485万 | 0.05 | 1.05% |
| 2021-07-16 | 4.93 | 4.94 | 4.74 | 4.77 | 391782手 | 18941万 | -0.12 | -2.45% |
| 2021-07-09 | 4.87 | 5.01 | 4.84 | 4.89 | 426405手 | 20925万 | 0.01 | 0.20% |
| 2021-07-02 | 4.99 | 5.03 | 4.86 | 4.88 | 347292手 | 17136万 | -0.11 | -2.20% |
| 2021-06-25 | 4.95 | 5.01 | 4.91 | 4.99 | 352600手 | 17494万 | 0.02 | 0.40% |
| 2021-06-18 | 5.16 | 5.16 | 4.96 | 4.97 | 285215手 | 14437万 | -0.18 | -3.50% |
| 2021-06-11 | 5.09 | 5.17 | 5.04 | 5.15 | 405697手 | 20676万 | 0.06 | 1.18% |
| 2021-06-04 | 5.14 | 5.15 | 5.08 | 5.09 | 340436手 | 17392万 | -0.04 | -0.78% |
| 2021-05-28 | 5.06 | 5.21 | 5.05 | 5.13 | 399326手 | 20456万 | 0.05 | 0.98% |
| 2021-05-21 | 5.11 | 5.17 | 5.04 | 5.08 | 318682手 | 16222万 | -0.05 | -0.97% |
| 2021-05-14 | 5.13 | 5.18 | 5.08 | 5.13 | 381167手 | 19576万 | 0.00 | 0.00% |
| 2021-05-07 | 5.04 | 5.14 | 5.01 | 5.13 | 146592手 | 7444万 | 0.12 | 2.40% |
| 2021-04-30 | 5.13 | 5.17 | 4.98 | 5.01 | 409388手 | 20759万 | -0.11 | -2.15% |
| 2021-04-23 | 5.27 | 5.32 | 5.12 | 5.12 | 429469手 | 22435万 | -0.14 | -2.66% |
| 2021-04-16 | 5.22 | 5.28 | 5.14 | 5.26 | 447641手 | 23296万 | 0.00 | 0.00% |
| 2021-04-09 | 5.61 | 5.72 | 5.22 | 5.26 | 813197手 | 44564万 | -0.32 | -5.74% |
| 2021-04-02 | 5.59 | 5.95 | 5.52 | 5.58 | 1950315手 | 111846万 | 0.17 | 3.14% |
| 2021-03-26 | 5.32 | 5.64 | 5.29 | 5.41 | 880992手 | 48023万 | 0.09 | 1.69% |
| 2021-03-19 | 5.36 | 5.49 | 5.28 | 5.32 | 587323手 | 31685万 | -0.04 | -0.75% |
| 2021-03-12 | 5.44 | 5.48 | 5.14 | 5.36 | 676524手 | 35888万 | -0.10 | -1.83% |
| 2021-03-05 | 5.17 | 5.49 | 5.16 | 5.46 | 762414手 | 40471万 | 0.29 | 5.61% |
| 2021-02-26 | 5.22 | 5.35 | 5.12 | 5.17 | 601288手 | 31430万 | -0.03 | -0.58% |
| 2021-02-19 | 5.10 | 5.21 | 5.03 | 5.20 | 244336手 | 12492万 | 0.21 | 4.21% |
| 2021-02-10 | 4.84 | 5.02 | 4.80 | 4.99 | 277782手 | 13685万 | 0.16 | 3.31% |
| 2021-02-05 | 5.08 | 5.13 | 4.79 | 4.83 | 620006手 | 30812万 | -0.29 | -5.66% |
| 2021-01-29 | 5.49 | 5.54 | 5.06 | 5.12 | 826675手 | 43608万 | -0.38 | -6.91% |
| 2021-01-22 | 5.60 | 5.71 | 5.46 | 5.50 | 894876手 | 49850万 | -0.16 | -2.83% |
| 2021-01-15 | 5.79 | 5.79 | 5.41 | 5.66 | 1439138手 | 80166万 | -0.11 | -1.91% |
| 2021-01-08 | 5.95 | 6.22 | 5.60 | 5.77 | 2799321手 | 166098万 | -0.25 | -4.15% |
| 2020-12-31 | 5.80 | 7.09 | 5.72 | 6.02 | 3946836手 | 249307万 | 0.17 | 2.91% |
| 2020-12-25 | 5.10 | 6.06 | 5.00 | 5.85 | 2540979手 | 144031万 | 0.76 | 14.93% |
| 2020-12-18 | 5.04 | 5.15 | 5.00 | 5.09 | 437020手 | 22130万 | -0.02 | -0.39% |
| 2020-12-11 | 5.38 | 5.41 | 5.01 | 5.11 | 532376手 | 27708万 | -0.27 | -5.02% |
2319.12 (1.00%)
19664.10 -1.06%
