| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-28 | 3.63 | 3.64 | 3.57 | 3.62 | 407668手 | 14673万 | -0.01 | -0.28% |
| 2023-09-22 | 3.67 | 3.69 | 3.55 | 3.63 | 573929手 | 20844万 | -0.04 | -1.09% |
| 2023-09-15 | 3.72 | 3.74 | 3.63 | 3.67 | 541666手 | 19989万 | -0.04 | -1.08% |
| 2023-09-08 | 3.75 | 3.81 | 3.70 | 3.71 | 575112手 | 21645万 | -0.02 | -0.54% |
| 2023-09-01 | 3.85 | 3.88 | 3.71 | 3.73 | 903508手 | 34276万 | 0.04 | 1.08% |
| 2023-08-25 | 3.79 | 3.85 | 3.64 | 3.69 | 591760手 | 22173万 | -0.09 | -2.38% |
| 2023-08-18 | 3.79 | 3.85 | 3.76 | 3.78 | 591968手 | 22516万 | -0.02 | -0.53% |
| 2023-08-11 | 3.96 | 3.97 | 3.80 | 3.80 | 575344手 | 22308万 | -0.16 | -4.04% |
| 2023-08-04 | 3.97 | 4.00 | 3.92 | 3.96 | 764490手 | 30336万 | -0.01 | -0.25% |
| 2023-07-28 | 3.80 | 3.97 | 3.80 | 3.97 | 883112手 | 34440万 | 0.15 | 3.93% |
| 2023-07-21 | 3.80 | 3.85 | 3.79 | 3.82 | 435065手 | 16595万 | 0.01 | 0.26% |
| 2023-07-14 | 3.78 | 3.84 | 3.75 | 3.81 | 535776手 | 20342万 | 0.07 | 1.87% |
| 2023-07-07 | 3.75 | 3.77 | 3.71 | 3.74 | 399229手 | 14955万 | 0.01 | 0.27% |
| 2023-06-30 | 3.63 | 3.74 | 3.59 | 3.73 | 540745手 | 19749万 | 0.08 | 2.19% |
| 2023-06-21 | 3.77 | 3.78 | 3.64 | 3.65 | 406091手 | 15042万 | -0.13 | -3.44% |
| 2023-06-16 | 3.77 | 3.80 | 3.76 | 3.78 | 122206手 | 4625万 | -0.51 | -11.89% |
| 2022-06-23 | 4.22 | 4.38 | 4.20 | 4.29 | 1123372手 | 48335万 | 0.06 | 1.42% |
| 2022-06-17 | 4.25 | 4.37 | 4.08 | 4.23 | 1620277手 | 68747万 | -0.05 | -1.17% |
| 2022-06-10 | 4.44 | 4.46 | 4.22 | 4.28 | 1703731手 | 73769万 | -0.16 | -3.60% |
| 2022-06-02 | 4.55 | 4.64 | 4.42 | 4.44 | 1259639手 | 56962万 | -0.03 | -0.67% |
| 2022-05-27 | 4.48 | 4.52 | 4.20 | 4.47 | 1366625手 | 60019万 | -0.01 | -0.22% |
| 2022-05-20 | 4.56 | 4.59 | 4.40 | 4.48 | 1292880手 | 58042万 | -0.06 | -1.32% |
| 2022-05-13 | 4.20 | 4.68 | 4.20 | 4.54 | 2207021手 | 99050万 | 0.35 | 8.35% |
| 2022-05-06 | 4.22 | 4.41 | 4.17 | 4.19 | 749404手 | 32112万 | -0.01 | -0.24% |
| 2022-04-29 | 3.99 | 4.22 | 3.85 | 4.20 | 1834096手 | 73620万 | 0.16 | 3.96% |
| 2022-04-22 | 4.61 | 4.81 | 4.02 | 4.04 | 2259659手 | 99487万 | -0.64 | -13.68% |
| 2022-04-15 | 4.95 | 5.15 | 4.66 | 4.68 | 2989539手 | 146683万 | -0.22 | -4.49% |
| 2022-04-08 | 4.57 | 4.99 | 4.57 | 4.90 | 2196701手 | 106454万 | 0.34 | 7.46% |
| 2022-04-01 | 4.43 | 4.68 | 4.35 | 4.56 | 1428834手 | 65044万 | 0.11 | 2.47% |
| 2022-03-25 | 4.59 | 4.74 | 4.44 | 4.45 | 1689944手 | 77432万 | -0.07 | -1.55% |
| 2022-03-18 | 4.47 | 4.67 | 4.08 | 4.52 | 2106717手 | 92574万 | 0.02 | 0.44% |
| 2022-03-11 | 4.57 | 4.65 | 4.19 | 4.50 | 1737197手 | 77959万 | -0.10 | -2.17% |
| 2022-03-04 | 4.72 | 4.79 | 4.57 | 4.60 | 1484411手 | 69540万 | -0.14 | -2.95% |
| 2022-02-25 | 4.96 | 5.05 | 4.63 | 4.74 | 2948341手 | 143869万 | -0.23 | -4.63% |
| 2022-02-18 | 4.88 | 5.03 | 4.72 | 4.97 | 2339585手 | 114507万 | 0.04 | 0.81% |
| 2022-02-11 | 4.51 | 5.08 | 4.50 | 4.93 | 3355413手 | 163583万 | 0.47 | 10.54% |
| 2022-01-28 | 4.75 | 4.81 | 4.32 | 4.46 | 1936697手 | 88106万 | -0.29 | -6.11% |
| 2022-01-21 | 4.61 | 4.91 | 4.61 | 4.75 | 3591200手 | 171696万 | 0.12 | 2.59% |
| 2022-01-14 | 5.16 | 5.23 | 4.58 | 4.63 | 4579862手 | 226293万 | -0.55 | -10.62% |
| 2022-01-07 | 4.29 | 5.40 | 4.29 | 5.18 | 6249747手 | 306652万 | 0.92 | 21.60% |
| 2021-12-31 | 4.15 | 4.40 | 4.11 | 4.26 | 1219291手 | 51381万 | 0.11 | 2.65% |
| 2021-12-24 | 4.29 | 4.38 | 4.09 | 4.15 | 1320826手 | 56380万 | -0.15 | -3.49% |
| 2021-12-17 | 4.16 | 4.39 | 4.15 | 4.30 | 1745049手 | 74360万 | 0.15 | 3.61% |
| 2021-12-10 | 4.21 | 4.24 | 4.05 | 4.15 | 1470836手 | 61013万 | -0.03 | -0.72% |
| 2021-12-03 | 3.94 | 4.21 | 3.91 | 4.18 | 1625623手 | 66723万 | 0.17 | 4.24% |
| 2021-11-26 | 3.91 | 4.04 | 3.87 | 4.01 | 1213244手 | 48129万 | 0.11 | 2.82% |
| 2021-11-19 | 3.90 | 3.96 | 3.85 | 3.90 | 717290手 | 27996万 | 0.00 | 0.00% |
| 2021-11-12 | 3.90 | 3.95 | 3.86 | 3.90 | 780442手 | 30420万 | -0.01 | -0.26% |
| 2021-11-05 | 3.96 | 4.08 | 3.81 | 3.91 | 1474408手 | 58095万 | -0.05 | -1.26% |
| 2021-10-29 | 3.92 | 4.06 | 3.85 | 3.96 | 1233812手 | 48880万 | 0.01 | 0.25% |
| 2021-10-22 | 3.81 | 3.98 | 3.78 | 3.95 | 1304034手 | 50550万 | 0.13 | 3.40% |
| 2021-10-15 | 3.97 | 4.01 | 3.79 | 3.82 | 930926手 | 36025万 | -0.16 | -4.02% |
| 2021-10-08 | 3.99 | 4.01 | 3.96 | 3.98 | 162376手 | 6453万 | 0.02 | 0.51% |
| 2021-09-30 | 4.17 | 4.29 | 3.91 | 3.96 | 1180811手 | 47560万 | -0.17 | -4.12% |
| 2021-09-24 | 4.10 | 4.28 | 4.09 | 4.13 | 1017514手 | 42599万 | -0.06 | -1.43% |
| 2021-09-17 | 4.43 | 4.49 | 4.08 | 4.19 | 2332937手 | 100922万 | -0.27 | -6.05% |
| 2021-09-10 | 4.41 | 4.63 | 4.26 | 4.46 | 3360643手 | 149759万 | 0.03 | 0.68% |
| 2021-09-03 | 3.99 | 4.68 | 3.90 | 4.43 | 4879605手 | 210276万 | 0.46 | 11.59% |
| 2021-08-27 | 3.79 | 3.98 | 3.75 | 3.97 | 1694113手 | 65568万 | 0.19 | 5.03% |
| 2021-08-20 | 3.74 | 3.95 | 3.68 | 3.78 | 1367319手 | 52207万 | 0.04 | 1.07% |
| 2021-08-13 | 3.69 | 3.84 | 3.68 | 3.74 | 881687手 | 33227万 | 0.03 | 0.81% |
| 2021-08-06 | 3.71 | 3.85 | 3.65 | 3.71 | 1083989手 | 40588万 | -0.02 | -0.54% |
| 2021-07-30 | 4.12 | 4.13 | 3.65 | 3.73 | 1660785手 | 64102万 | -0.39 | -9.47% |
| 2021-07-23 | 3.99 | 4.20 | 3.93 | 4.12 | 1770308手 | 72029万 | 0.10 | 2.49% |
| 2021-07-16 | 3.97 | 4.08 | 3.91 | 4.02 | 1639292手 | 65822万 | 0.07 | 1.77% |
| 2021-07-09 | 4.08 | 4.08 | 3.86 | 3.95 | 1086496手 | 43025万 | -0.12 | -2.95% |
| 2021-07-02 | 4.23 | 4.34 | 4.04 | 4.07 | 1548798手 | 64110万 | -0.18 | -4.24% |
| 2021-06-25 | 3.83 | 4.40 | 3.82 | 4.25 | 2357767手 | 97544万 | 0.39 | 10.10% |
| 2021-06-18 | 4.10 | 4.12 | 3.81 | 3.86 | 898343手 | 35363万 | -0.24 | -5.85% |
| 2021-06-11 | 4.14 | 4.18 | 4.04 | 4.10 | 1099300手 | 45078万 | -0.05 | -1.21% |
| 2021-06-04 | 4.17 | 4.31 | 4.12 | 4.15 | 1323841手 | 55613万 | -0.04 | -0.95% |
| 2021-05-28 | 4.22 | 4.27 | 4.14 | 4.19 | 1024906手 | 42923万 | -0.04 | -0.95% |
| 2021-05-21 | 4.19 | 4.31 | 4.14 | 4.23 | 1217693手 | 51316万 | 0.02 | 0.47% |
| 2021-05-14 | 4.36 | 4.36 | 4.12 | 4.21 | 1474691手 | 61896万 | -0.17 | -3.88% |
| 2021-05-07 | 4.48 | 4.52 | 4.25 | 4.38 | 927299手 | 40421万 | -0.13 | -2.88% |
| 2021-04-30 | 5.03 | 5.22 | 4.44 | 4.51 | 2217016手 | 103192万 | -0.55 | -10.87% |
| 2021-04-23 | 5.05 | 5.15 | 4.94 | 5.06 | 919914手 | 46397万 | 0.01 | 0.20% |
| 2021-04-16 | 5.15 | 5.22 | 4.90 | 5.05 | 952537手 | 47799万 | -0.12 | -2.32% |
| 2021-04-09 | 5.28 | 5.32 | 5.12 | 5.17 | 1147146手 | 59838万 | -0.15 | -2.82% |
| 2021-04-02 | 5.49 | 5.66 | 5.31 | 5.32 | 1407785手 | 76245万 | -0.09 | -1.66% |
| 2021-03-26 | 5.45 | 5.79 | 5.27 | 5.41 | 2219208手 | 122902万 | -0.02 | -0.37% |
| 2021-03-19 | 5.73 | 5.86 | 5.36 | 5.43 | 2807511手 | 158773万 | -0.24 | -4.23% |
| 2021-03-12 | 5.83 | 6.10 | 5.30 | 5.67 | 6165392手 | 355159万 | 0.27 | 5.00% |
| 2021-03-05 | 5.46 | 5.54 | 5.06 | 5.40 | 3260153手 | 171941万 | -0.01 | -0.18% |
| 2021-02-26 | 5.70 | 6.08 | 5.28 | 5.41 | 3159580手 | 180771万 | -0.30 | -5.25% |
| 2021-02-19 | 5.46 | 5.73 | 5.27 | 5.71 | 1519665手 | 83629万 | 0.26 | 4.77% |
| 2021-02-10 | 4.88 | 5.57 | 4.82 | 5.45 | 1632414手 | 87110万 | 0.49 | 9.88% |
| 2021-02-05 | 4.82 | 5.35 | 4.79 | 4.96 | 1902818手 | 97607万 | 0.13 | 2.69% |
| 2021-01-29 | 5.20 | 5.29 | 4.78 | 4.83 | 2263922手 | 112967万 | -0.38 | -7.29% |
| 2021-01-22 | 5.30 | 5.58 | 5.18 | 5.21 | 2328878手 | 125013万 | -0.11 | -2.07% |
| 2021-01-15 | 4.95 | 5.53 | 4.94 | 5.32 | 2695740手 | 140514万 | 0.40 | 8.13% |
| 2021-01-08 | 4.48 | 4.95 | 4.46 | 4.92 | 1864849手 | 87638万 | 0.44 | 9.82% |
| 2020-12-31 | 4.51 | 4.60 | 4.41 | 4.48 | 1003058手 | 44815万 | -0.05 | -1.10% |
| 2020-12-25 | 5.24 | 5.28 | 4.30 | 4.53 | 2302499手 | 109980万 | -0.74 | -14.04% |
| 2020-12-18 | 5.27 | 5.39 | 5.16 | 5.27 | 826050手 | 43377万 | -0.02 | -0.38% |
| 2020-12-11 | 5.41 | 5.64 | 5.25 | 5.29 | 1265548手 | 69231万 | -0.16 | -2.94% |
| 2020-12-04 | 5.30 | 5.47 | 5.23 | 5.45 | 699306手 | 37455万 | 0.17 | 3.22% |
| 2020-11-27 | 5.44 | 5.46 | 5.21 | 5.28 | 1431585手 | 76288万 | -0.15 | -2.76% |
| 2020-11-20 | 5.51 | 5.76 | 5.34 | 5.43 | 1680434手 | 93148万 | -0.06 | -1.09% |
| 2020-11-13 | 5.38 | 5.73 | 5.20 | 5.49 | 2452567手 | 134090万 | 0.14 | 2.62% |
| 2020-11-06 | 5.25 | 5.51 | 5.14 | 5.35 | 2054844手 | 108682万 | 0.11 | 2.10% |
| 2020-10-30 | 5.60 | 5.69 | 5.20 | 5.24 | 2087183手 | 113815万 | -0.41 | -7.26% |
| 2020-10-23 | 6.03 | 6.33 | 5.60 | 5.65 | 2306853手 | 138904万 | -0.38 | -6.30% |
| 2020-10-16 | 5.50 | 6.10 | 5.48 | 6.03 | 2269633手 | 132393万 | 0.60 | 11.05% |
| 2020-10-09 | 5.37 | 5.49 | 5.35 | 5.43 | 288695手 | 15661万 | 0.23 | 4.42% |
2319.12 (1.00%)
19664.10 -1.06%
