| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-11-30 | 5.80 | 5.86 | 5.38 | 5.44 | 2151553手 | 120255万 | -0.38 | -6.53% |
| 2023-11-24 | 5.81 | 6.10 | 5.55 | 5.82 | 5065463手 | 290662万 | 0.13 | 2.29% |
| 2023-11-17 | 4.24 | 5.75 | 4.24 | 5.69 | 6643711手 | 350969万 | 1.44 | 33.88% |
| 2023-11-10 | 4.24 | 4.29 | 4.21 | 4.25 | 508484手 | 21605万 | 0.02 | 0.47% |
| 2023-11-03 | 4.18 | 4.33 | 4.18 | 4.23 | 738046手 | 31591万 | 0.05 | 1.20% |
| 2023-10-27 | 3.98 | 4.19 | 3.87 | 4.18 | 650896手 | 26207万 | 0.18 | 4.50% |
| 2023-10-20 | 4.12 | 4.15 | 3.99 | 4.00 | 349937手 | 14227万 | -0.11 | -2.68% |
| 2023-10-13 | 4.14 | 4.16 | 4.04 | 4.11 | 497798手 | 20423万 | -0.04 | -0.96% |
| 2023-09-28 | 4.29 | 4.31 | 4.13 | 4.15 | 409633手 | 17174万 | -0.14 | -3.26% |
| 2023-09-22 | 4.30 | 4.32 | 4.23 | 4.29 | 477792手 | 20408万 | -0.03 | -0.69% |
| 2023-09-15 | 4.24 | 4.36 | 4.19 | 4.32 | 674905手 | 28774万 | 0.07 | 1.65% |
| 2023-09-08 | 4.23 | 4.42 | 4.23 | 4.25 | 552182手 | 23931万 | 0.05 | 1.19% |
| 2023-09-01 | 4.42 | 4.47 | 4.16 | 4.20 | 756129手 | 32450万 | -0.06 | -1.41% |
| 2023-08-25 | 4.44 | 4.50 | 4.25 | 4.26 | 478337手 | 20886万 | -0.20 | -4.48% |
| 2023-08-18 | 4.53 | 4.58 | 4.35 | 4.46 | 483201手 | 21757万 | -0.09 | -1.98% |
| 2023-08-11 | 4.75 | 4.77 | 4.54 | 4.55 | 455181手 | 21306万 | -0.19 | -4.01% |
| 2023-08-04 | 4.59 | 4.79 | 4.59 | 4.74 | 795691手 | 37358万 | 0.13 | 2.82% |
| 2023-07-28 | 4.36 | 4.62 | 4.33 | 4.61 | 716201手 | 32245万 | 0.27 | 6.22% |
| 2023-07-21 | 4.38 | 4.42 | 4.33 | 4.34 | 347490手 | 15208万 | -0.05 | -1.14% |
| 2023-07-14 | 4.44 | 4.50 | 4.36 | 4.39 | 525601手 | 23251万 | -0.03 | -0.68% |
| 2023-07-07 | 4.35 | 4.54 | 4.34 | 4.42 | 584561手 | 26070万 | 0.08 | 1.84% |
| 2023-06-30 | 4.36 | 4.38 | 4.23 | 4.34 | 594769手 | 25624万 | -0.03 | -0.69% |
| 2023-06-21 | 4.71 | 4.95 | 4.37 | 4.37 | 1087099手 | 50683万 | -0.39 | -8.19% |
| 2023-06-16 | 4.51 | 4.88 | 4.49 | 4.76 | 351507手 | 16602万 | -0.49 | -9.33% |
| 2022-06-23 | 5.40 | 5.45 | 5.18 | 5.25 | 940016手 | 49606万 | -0.13 | -2.42% |
| 2022-06-17 | 5.45 | 5.71 | 5.28 | 5.38 | 1744520手 | 96511万 | -0.08 | -1.47% |
| 2022-06-10 | 5.42 | 5.49 | 5.19 | 5.46 | 1720143手 | 92003万 | 0.00 | 0.00% |
| 2022-06-02 | 5.17 | 5.52 | 5.09 | 5.46 | 1610784手 | 84981万 | 0.38 | 7.48% |
| 2022-05-27 | 4.86 | 5.15 | 4.75 | 5.08 | 1455941手 | 72744万 | 0.23 | 4.74% |
| 2022-05-20 | 4.86 | 4.89 | 4.68 | 4.85 | 614161手 | 29423万 | 0.00 | 0.00% |
| 2022-05-13 | 4.70 | 4.89 | 4.59 | 4.85 | 865626手 | 41342万 | 0.14 | 2.97% |
| 2022-05-06 | 4.88 | 4.91 | 4.70 | 4.71 | 414541手 | 19964万 | -0.16 | -3.29% |
| 2022-04-29 | 4.99 | 5.03 | 4.56 | 4.87 | 1301011手 | 62489万 | -0.13 | -2.60% |
| 2022-04-22 | 5.46 | 5.50 | 4.93 | 5.00 | 1498828手 | 78523万 | -0.51 | -9.26% |
| 2022-04-15 | 5.79 | 5.83 | 5.28 | 5.51 | 2049938手 | 112535万 | -0.30 | -5.16% |
| 2022-04-08 | 5.62 | 5.93 | 5.60 | 5.81 | 1450458手 | 84089万 | 0.20 | 3.56% |
| 2022-04-01 | 5.40 | 5.65 | 5.33 | 5.61 | 1309968手 | 71900万 | 0.15 | 2.75% |
| 2022-03-25 | 5.69 | 5.80 | 5.45 | 5.46 | 1430692手 | 80892万 | -0.15 | -2.67% |
| 2022-03-18 | 5.65 | 5.96 | 5.20 | 5.61 | 1904498手 | 106481万 | -0.16 | -2.77% |
| 2022-03-11 | 6.00 | 6.18 | 5.45 | 5.77 | 2394103手 | 140410万 | -0.22 | -3.67% |
| 2022-03-04 | 6.00 | 6.13 | 5.79 | 5.99 | 2171948手 | 129514万 | -0.09 | -1.48% |
| 2022-02-25 | 6.13 | 6.73 | 5.78 | 6.08 | 5857578手 | 362102万 | 0.21 | 3.58% |
| 2022-02-18 | 5.36 | 5.96 | 5.26 | 5.87 | 2624649手 | 148811万 | 0.49 | 9.11% |
| 2022-02-11 | 5.12 | 5.53 | 5.11 | 5.38 | 1236583手 | 66409万 | 0.31 | 6.11% |
| 2022-01-28 | 5.59 | 5.67 | 5.03 | 5.07 | 1508030手 | 80453万 | -0.54 | -9.63% |
| 2022-01-21 | 5.17 | 5.83 | 5.15 | 5.61 | 2964120手 | 166803万 | 0.44 | 8.51% |
| 2022-01-14 | 5.29 | 5.34 | 5.15 | 5.17 | 936922手 | 49277万 | -0.10 | -1.90% |
| 2022-01-07 | 5.14 | 5.32 | 5.12 | 5.27 | 945206手 | 49298万 | 0.14 | 2.73% |
| 2021-12-31 | 5.15 | 5.19 | 5.10 | 5.13 | 764189手 | 39211万 | -0.03 | -0.58% |
| 2021-12-24 | 5.16 | 5.34 | 5.09 | 5.16 | 1283951手 | 66759万 | 0.00 | 0.00% |
| 2021-12-17 | 5.10 | 5.24 | 5.03 | 5.16 | 1174944手 | 60171万 | 0.08 | 1.57% |
| 2021-12-10 | 5.15 | 5.18 | 5.07 | 5.08 | 866602手 | 44332万 | -0.05 | -0.97% |
| 2021-12-03 | 5.00 | 5.15 | 4.99 | 5.13 | 759831手 | 38565万 | 0.06 | 1.18% |
| 2021-11-26 | 5.09 | 5.26 | 5.02 | 5.07 | 1066209手 | 54461万 | 0.00 | 0.00% |
| 2021-11-19 | 4.91 | 5.14 | 4.87 | 5.07 | 994204手 | 49684万 | 0.16 | 3.26% |
| 2021-11-12 | 4.89 | 4.99 | 4.86 | 4.91 | 744306手 | 36628万 | 0.03 | 0.61% |
| 2021-11-05 | 4.98 | 5.12 | 4.88 | 4.88 | 845205手 | 42138万 | -0.12 | -2.40% |
| 2021-10-29 | 5.15 | 5.18 | 4.91 | 5.00 | 911653手 | 45971万 | -0.15 | -2.91% |
| 2021-10-22 | 5.22 | 5.36 | 5.13 | 5.15 | 1161327手 | 60885万 | -0.07 | -1.34% |
| 2021-10-15 | 5.50 | 5.50 | 5.14 | 5.22 | 1041422手 | 54941万 | -0.26 | -4.75% |
| 2021-10-08 | 5.60 | 5.63 | 5.42 | 5.48 | 232273手 | 12764万 | -0.04 | -0.72% |
| 2021-09-30 | 6.12 | 6.23 | 5.51 | 5.52 | 1264970手 | 72989万 | -0.65 | -10.54% |
| 2021-09-24 | 6.14 | 6.76 | 6.06 | 6.17 | 1640320手 | 105076万 | -0.09 | -1.44% |
| 2021-09-17 | 6.30 | 6.74 | 6.13 | 6.26 | 2555418手 | 164178万 | -0.08 | -1.26% |
| 2021-09-10 | 6.27 | 6.58 | 6.09 | 6.34 | 2879132手 | 182982万 | 0.09 | 1.44% |
| 2021-09-03 | 6.79 | 6.99 | 6.07 | 6.25 | 5127131手 | 329184万 | -0.17 | -2.65% |
| 2021-08-27 | 5.33 | 6.42 | 5.31 | 6.42 | 3247080手 | 190659万 | 1.09 | 20.45% |
| 2021-08-20 | 5.37 | 5.42 | 5.20 | 5.33 | 1078738手 | 57196万 | -0.04 | -0.74% |
| 2021-08-13 | 4.87 | 5.37 | 4.85 | 5.37 | 1447916手 | 74102万 | 0.48 | 9.82% |
| 2021-08-06 | 5.05 | 5.05 | 4.86 | 4.89 | 1039623手 | 51437万 | -0.23 | -4.49% |
| 2021-07-30 | 5.37 | 5.38 | 4.94 | 5.12 | 1357150手 | 69454万 | -0.19 | -3.58% |
| 2021-07-23 | 5.33 | 5.47 | 5.15 | 5.31 | 1237336手 | 65528万 | -0.03 | -0.56% |
| 2021-07-16 | 5.27 | 5.40 | 5.17 | 5.34 | 1028152手 | 54276万 | 0.09 | 1.71% |
| 2021-07-09 | 5.13 | 5.27 | 5.09 | 5.25 | 692775手 | 35787万 | 0.16 | 3.14% |
| 2021-07-02 | 5.38 | 5.38 | 5.03 | 5.09 | 904702手 | 46833万 | -0.32 | -5.92% |
| 2021-06-25 | 5.22 | 5.48 | 5.20 | 5.41 | 787009手 | 41849万 | 0.20 | 3.84% |
| 2021-06-18 | 5.34 | 5.39 | 5.13 | 5.21 | 558215手 | 29214万 | -0.20 | -3.70% |
| 2021-06-11 | 5.31 | 5.52 | 5.19 | 5.41 | 845212手 | 44923万 | 0.14 | 2.66% |
| 2021-06-04 | 5.44 | 5.47 | 5.27 | 5.27 | 850307手 | 45469万 | -0.35 | -6.23% |
| 2021-05-28 | 5.50 | 5.74 | 5.46 | 5.62 | 882810手 | 49348万 | 0.05 | 0.90% |
| 2021-05-21 | 5.88 | 5.89 | 5.50 | 5.57 | 1240805手 | 70496万 | -0.35 | -5.91% |
| 2021-05-14 | 6.12 | 6.24 | 5.71 | 5.92 | 2624833手 | 157068万 | -0.06 | -1.00% |
| 2021-05-07 | 5.58 | 6.07 | 5.58 | 5.98 | 883060手 | 52072万 | 0.40 | 7.17% |
| 2021-04-30 | 5.98 | 6.05 | 5.56 | 5.58 | 1258466手 | 72791万 | -0.37 | -6.22% |
| 2021-04-23 | 6.01 | 6.05 | 5.72 | 5.95 | 1683992手 | 99258万 | -0.06 | -1.00% |
| 2021-04-16 | 5.98 | 6.48 | 5.88 | 6.01 | 2563763手 | 157008万 | -0.01 | -0.17% |
| 2021-04-09 | 5.61 | 6.15 | 5.54 | 6.02 | 2068672手 | 121731万 | 0.43 | 7.69% |
| 2021-04-02 | 5.68 | 5.80 | 5.47 | 5.59 | 1168425手 | 65723万 | -0.06 | -1.06% |
| 2021-03-26 | 5.95 | 6.06 | 5.54 | 5.65 | 1491728手 | 85727万 | -0.24 | -4.08% |
| 2021-03-19 | 6.00 | 6.32 | 5.77 | 5.89 | 2994679手 | 180104万 | -0.19 | -3.12% |
| 2021-03-12 | 5.45 | 6.14 | 5.23 | 6.08 | 3253667手 | 187098万 | 0.69 | 12.80% |
| 2021-03-05 | 5.14 | 5.78 | 5.13 | 5.39 | 2328766手 | 128037万 | 0.27 | 5.27% |
| 2021-02-26 | 5.43 | 5.86 | 5.11 | 5.12 | 1534974手 | 83630万 | -0.25 | -4.66% |
| 2021-02-19 | 5.11 | 5.39 | 5.11 | 5.37 | 444614手 | 23367万 | 0.29 | 5.71% |
| 2021-02-10 | 5.13 | 5.17 | 4.96 | 5.08 | 424126手 | 21490万 | -0.09 | -1.74% |
| 2021-02-05 | 5.07 | 5.48 | 5.05 | 5.17 | 1009373手 | 52696万 | 0.09 | 1.77% |
| 2021-01-29 | 5.65 | 5.70 | 5.04 | 5.08 | 1324472手 | 71449万 | -0.59 | -10.41% |
| 2021-01-22 | 5.33 | 5.86 | 5.33 | 5.67 | 1733108手 | 97348万 | 0.37 | 6.98% |
| 2021-01-15 | 5.18 | 5.45 | 5.03 | 5.30 | 1228882手 | 64121万 | 0.11 | 2.12% |
| 2021-01-08 | 5.29 | 5.31 | 4.90 | 5.19 | 1234202手 | 63121万 | -0.10 | -1.89% |
| 2020-12-31 | 5.33 | 5.41 | 5.18 | 5.29 | 940794手 | 49454万 | -0.04 | -0.75% |
| 2020-12-25 | 5.32 | 5.41 | 5.17 | 5.33 | 928664手 | 49333万 | 0.03 | 0.57% |
| 2020-12-18 | 5.42 | 5.42 | 5.11 | 5.30 | 921968手 | 48435万 | -0.15 | -2.75% |
| 2020-12-11 | 5.87 | 5.92 | 5.41 | 5.45 | 782229手 | 44446万 | -0.46 | -7.78% |
| 2020-12-04 | 6.02 | 6.18 | 5.87 | 5.91 | 536605手 | 32259万 | -0.15 | -2.48% |
2319.12 (1.00%)
19664.10 -1.06%
