| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-21 | 5.52 | 5.54 | 5.34 | 5.36 | 1890416手 | 102936万 | -0.19 | -3.42% |
| 2023-09-15 | 5.42 | 5.58 | 5.41 | 5.55 | 3387532手 | 186586万 | 0.14 | 2.59% |
| 2023-09-08 | 5.40 | 5.61 | 5.38 | 5.41 | 3721781手 | 204740万 | 0.03 | 0.56% |
| 2023-09-01 | 5.47 | 5.47 | 5.22 | 5.38 | 4653588手 | 247968万 | 0.17 | 3.26% |
| 2023-08-25 | 5.34 | 5.38 | 5.18 | 5.21 | 3148722手 | 166201万 | -0.14 | -2.62% |
| 2023-08-18 | 5.40 | 5.46 | 5.26 | 5.35 | 3041609手 | 163795万 | -0.10 | -1.83% |
| 2023-08-11 | 5.68 | 5.73 | 5.44 | 5.45 | 3806265手 | 213189万 | -0.19 | -3.37% |
| 2023-08-04 | 5.60 | 5.90 | 5.58 | 5.64 | 8575183手 | 488470万 | 0.04 | 0.71% |
| 2023-07-28 | 5.47 | 5.61 | 5.39 | 5.60 | 5701463手 | 314374万 | 0.11 | 2.00% |
| 2023-07-21 | 5.51 | 5.55 | 5.41 | 5.49 | 5497875手 | 301054万 | -0.06 | -1.08% |
| 2023-07-14 | 5.68 | 5.90 | 5.48 | 5.55 | 11838664手 | 662056万 | -0.17 | -2.97% |
| 2023-07-07 | 5.03 | 6.12 | 5.02 | 5.72 | 25642588手 | 1471151万 | 0.70 | 13.94% |
| 2023-06-30 | 5.06 | 5.12 | 4.94 | 5.02 | 1707902手 | 86365万 | -0.06 | -1.18% |
| 2023-06-21 | 5.27 | 5.29 | 5.07 | 5.08 | 1483538手 | 76421万 | -0.20 | -3.79% |
| 2023-06-16 | 5.25 | 5.30 | 5.24 | 5.28 | 378150手 | 19914万 | -0.12 | -2.22% |
| 2022-06-23 | 5.56 | 5.63 | 5.22 | 5.40 | 3921825手 | 210232万 | -0.15 | -2.70% |
| 2022-06-17 | 5.72 | 5.84 | 5.46 | 5.55 | 5454637手 | 310055万 | -0.24 | -4.14% |
| 2022-06-10 | 4.89 | 5.96 | 4.88 | 5.79 | 12135086手 | 682932万 | 0.90 | 18.41% |
| 2022-06-02 | 4.91 | 5.03 | 4.78 | 4.89 | 3572541手 | 174639万 | -0.01 | -0.20% |
| 2022-05-27 | 5.01 | 5.13 | 4.82 | 4.90 | 4003551手 | 199089万 | -0.10 | -2.00% |
| 2022-05-20 | 4.79 | 5.03 | 4.69 | 5.00 | 3942200手 | 191713万 | 0.22 | 4.60% |
| 2022-05-13 | 4.71 | 4.90 | 4.57 | 4.78 | 3663087手 | 173434万 | 0.00 | 0.00% |
| 2022-05-06 | 5.06 | 5.15 | 4.75 | 4.78 | 1780334手 | 87468万 | -0.33 | -6.46% |
| 2022-04-29 | 5.35 | 5.37 | 4.62 | 5.11 | 5195458手 | 256909万 | -0.40 | -7.26% |
| 2022-04-22 | 5.79 | 6.02 | 5.06 | 5.51 | 6090496手 | 342446万 | -0.36 | -6.13% |
| 2022-04-15 | 5.13 | 6.08 | 5.03 | 5.87 | 9219588手 | 525948万 | 0.72 | 13.98% |
| 2022-04-08 | 5.16 | 5.30 | 5.02 | 5.15 | 2322526手 | 119906万 | 0.00 | 0.00% |
| 2022-04-01 | 5.16 | 5.32 | 5.09 | 5.15 | 2864894手 | 149503万 | -0.09 | -1.72% |
| 2022-03-25 | 4.87 | 5.50 | 4.78 | 5.24 | 4986739手 | 258258万 | 0.38 | 7.82% |
| 2022-03-18 | 5.19 | 5.30 | 4.38 | 4.86 | 5423655手 | 259049万 | -0.42 | -7.96% |
| 2022-03-11 | 5.74 | 6.03 | 5.07 | 5.28 | 10749333手 | 594841万 | -0.31 | -5.55% |
| 2022-03-04 | 5.24 | 5.80 | 5.13 | 5.59 | 6211484手 | 340475万 | 0.35 | 6.68% |
| 2022-02-25 | 5.20 | 5.42 | 5.12 | 5.24 | 3620126手 | 189796万 | 0.02 | 0.38% |
| 2022-02-18 | 5.24 | 5.31 | 5.09 | 5.22 | 2357131手 | 122240万 | -0.04 | -0.76% |
| 2022-02-11 | 4.77 | 5.42 | 4.76 | 5.26 | 4725109手 | 244910万 | 0.55 | 11.68% |
| 2022-01-28 | 5.11 | 5.11 | 4.68 | 4.71 | 2448655手 | 118601万 | -0.44 | -8.54% |
| 2022-01-21 | 5.08 | 5.17 | 5.05 | 5.15 | 2587917手 | 132119万 | 0.02 | 0.39% |
| 2022-01-14 | 5.02 | 5.45 | 5.01 | 5.13 | 4731968手 | 246947万 | 0.09 | 1.79% |
| 2022-01-07 | 5.01 | 5.07 | 4.96 | 5.04 | 2039007手 | 102226万 | 0.05 | 1.00% |
| 2021-12-31 | 5.01 | 5.03 | 4.90 | 4.99 | 2395521手 | 118949万 | -0.03 | -0.60% |
| 2021-12-24 | 5.09 | 5.32 | 4.94 | 5.02 | 4202746手 | 213371万 | -0.16 | -3.09% |
| 2021-12-17 | 5.05 | 5.45 | 4.85 | 5.18 | 4171115手 | 213214万 | 0.13 | 2.57% |
| 2021-12-10 | 5.04 | 5.16 | 4.93 | 5.05 | 3106321手 | 157056万 | 0.00 | 0.00% |
| 2021-12-03 | 4.95 | 5.09 | 4.90 | 5.05 | 2588830手 | 129510万 | -0.03 | -0.59% |
| 2021-11-26 | 4.94 | 5.15 | 4.91 | 5.08 | 3212621手 | 162000万 | 0.15 | 3.04% |
| 2021-11-19 | 4.78 | 4.95 | 4.70 | 4.93 | 2781961手 | 134302万 | 0.15 | 3.14% |
| 2021-11-12 | 4.70 | 4.85 | 4.63 | 4.78 | 3018172手 | 143349万 | 0.11 | 2.35% |
| 2021-11-05 | 4.94 | 5.05 | 4.65 | 4.67 | 4074748手 | 197690万 | -0.26 | -5.27% |
| 2021-10-29 | 5.25 | 5.28 | 4.86 | 4.93 | 4389708手 | 222832万 | -0.29 | -5.56% |
| 2021-10-22 | 5.85 | 6.09 | 5.19 | 5.22 | 8610802手 | 496315万 | -0.31 | -5.61% |
| 2021-10-15 | 4.89 | 5.58 | 4.78 | 5.53 | 5262796手 | 274966万 | 0.67 | 13.79% |
| 2021-10-08 | 4.88 | 4.96 | 4.79 | 4.86 | 543443手 | 26342万 | 0.05 | 1.04% |
| 2021-09-30 | 5.28 | 5.34 | 4.70 | 4.81 | 3574844手 | 175579万 | -0.49 | -9.24% |
| 2021-09-24 | 5.47 | 5.69 | 5.27 | 5.30 | 3271104手 | 179973万 | -0.29 | -5.19% |
| 2021-09-17 | 6.13 | 6.44 | 5.45 | 5.59 | 11128712手 | 673619万 | -0.47 | -7.76% |
| 2021-09-10 | 5.95 | 6.44 | 5.70 | 6.06 | 10522644手 | 634157万 | 0.16 | 2.71% |
| 2021-09-03 | 5.97 | 6.28 | 5.66 | 5.90 | 11040650手 | 658035万 | 0.01 | 0.17% |
| 2021-08-27 | 5.07 | 6.17 | 5.05 | 5.89 | 10525792手 | 593667万 | 0.82 | 16.17% |
| 2021-08-20 | 5.60 | 5.60 | 4.86 | 5.07 | 8638333手 | 446662万 | -0.61 | -10.74% |
| 2021-08-13 | 5.29 | 5.73 | 5.17 | 5.68 | 7384883手 | 402716万 | 0.31 | 5.77% |
| 2021-08-06 | 5.50 | 5.59 | 5.05 | 5.37 | 7283120手 | 385044万 | -0.16 | -2.89% |
| 2021-07-30 | 5.24 | 6.06 | 5.21 | 5.53 | 15759965手 | 885365万 | 0.39 | 7.59% |
| 2021-07-23 | 4.73 | 5.30 | 4.65 | 5.14 | 5492804手 | 271092万 | 0.39 | 8.21% |
| 2021-07-16 | 4.82 | 4.87 | 4.44 | 4.75 | 4341234手 | 203659万 | 0.04 | 0.85% |
| 2021-07-09 | 4.25 | 4.76 | 4.25 | 4.71 | 3367125手 | 152325万 | 0.47 | 11.09% |
| 2021-07-02 | 4.49 | 4.49 | 4.23 | 4.24 | 1404473手 | 60973万 | -0.25 | -5.57% |
| 2021-06-25 | 4.36 | 4.51 | 4.33 | 4.49 | 1939127手 | 85392万 | 0.08 | 1.81% |
| 2021-06-18 | 4.64 | 4.67 | 4.32 | 4.41 | 2059801手 | 92370万 | -0.28 | -5.97% |
| 2021-06-11 | 4.67 | 4.72 | 4.57 | 4.69 | 2464546手 | 114517万 | 0.03 | 0.64% |
| 2021-06-04 | 4.76 | 4.84 | 4.63 | 4.66 | 2898177手 | 137278万 | -0.10 | -2.10% |
| 2021-05-28 | 4.63 | 4.88 | 4.62 | 4.76 | 3255543手 | 154019万 | 0.04 | 0.85% |
| 2021-05-21 | 4.83 | 5.24 | 4.65 | 4.72 | 6958958手 | 342539万 | -0.14 | -2.88% |
| 2021-05-14 | 5.16 | 5.28 | 4.78 | 4.86 | 7160240手 | 361488万 | -0.11 | -2.21% |
| 2021-05-07 | 4.75 | 5.15 | 4.73 | 4.97 | 3318592手 | 163738万 | 0.32 | 6.88% |
| 2021-04-30 | 4.59 | 4.88 | 4.58 | 4.65 | 4212319手 | 198700万 | 0.10 | 2.20% |
| 2021-04-23 | 4.80 | 4.92 | 4.44 | 4.55 | 3920251手 | 184419万 | -0.28 | -5.80% |
| 2021-04-16 | 4.93 | 4.96 | 4.71 | 4.83 | 1984499手 | 95489万 | -0.10 | -2.03% |
| 2021-04-09 | 4.82 | 5.04 | 4.74 | 4.93 | 2129910手 | 104440万 | 0.16 | 3.35% |
| 2021-04-02 | 4.78 | 4.89 | 4.66 | 4.77 | 2229062手 | 106374万 | 0.03 | 0.63% |
| 2021-03-26 | 4.95 | 5.23 | 4.61 | 4.74 | 2962978手 | 143682万 | -0.19 | -3.85% |
| 2021-03-19 | 5.19 | 5.33 | 4.89 | 4.93 | 2868348手 | 146497万 | -0.25 | -4.83% |
| 2021-03-12 | 5.26 | 5.34 | 4.88 | 5.18 | 4191887手 | 214834万 | 0.02 | 0.39% |
| 2021-03-05 | 5.47 | 5.60 | 5.03 | 5.16 | 5761580手 | 307002万 | -0.31 | -5.67% |
| 2021-02-26 | 6.01 | 6.38 | 5.44 | 5.47 | 9219663手 | 555315万 | -0.33 | -5.69% |
| 2021-02-19 | 5.23 | 5.88 | 5.23 | 5.80 | 4729733手 | 259246万 | 0.93 | 19.10% |
| 2021-02-10 | 4.47 | 4.93 | 4.40 | 4.87 | 1848025手 | 87468万 | 0.48 | 10.93% |
| 2021-02-05 | 5.11 | 5.19 | 4.37 | 4.39 | 4463347手 | 214279万 | -0.72 | -14.09% |
| 2021-01-29 | 5.22 | 5.53 | 4.96 | 5.11 | 5804358手 | 306406万 | -0.07 | -1.35% |
| 2021-01-22 | 4.82 | 5.28 | 4.64 | 5.18 | 5610645手 | 284587万 | 0.27 | 5.50% |
| 2021-01-15 | 5.00 | 5.28 | 4.73 | 4.91 | 5358096手 | 266842万 | -0.24 | -4.66% |
| 2021-01-08 | 4.81 | 5.15 | 4.79 | 5.15 | 7537180手 | 374391万 | 0.35 | 7.29% |
| 2020-12-31 | 4.95 | 5.00 | 4.66 | 4.80 | 3878606手 | 187964万 | -0.14 | -2.83% |
| 2020-12-25 | 4.89 | 5.05 | 4.51 | 4.94 | 5563218手 | 266544万 | 0.04 | 0.82% |
| 2020-12-18 | 4.49 | 5.01 | 4.24 | 4.90 | 5317391手 | 246361万 | 0.33 | 7.22% |
| 2020-12-11 | 4.75 | 4.87 | 4.50 | 4.57 | 3559241手 | 165772万 | -0.19 | -3.99% |
| 2020-12-04 | 4.72 | 5.13 | 4.61 | 4.76 | 5459981手 | 268883万 | 0.10 | 2.15% |
| 2020-11-27 | 4.65 | 5.08 | 4.54 | 4.66 | 9322019手 | 452832万 | 0.17 | 3.79% |
| 2020-11-20 | 4.21 | 4.54 | 4.19 | 4.49 | 4718800手 | 207408万 | 0.32 | 7.67% |
| 2020-11-13 | 4.06 | 4.32 | 4.06 | 4.17 | 2678986手 | 112154万 | 0.16 | 3.99% |
| 2020-11-06 | 3.77 | 4.05 | 3.74 | 4.01 | 1466612手 | 58084万 | 0.22 | 5.80% |
| 2020-10-30 | 3.77 | 3.92 | 3.73 | 3.79 | 1052587手 | 40387万 | -0.03 | -0.79% |
| 2020-10-23 | 3.86 | 3.90 | 3.81 | 3.82 | 523165手 | 20105万 | -0.03 | -0.78% |
| 2020-10-16 | 3.83 | 3.97 | 3.82 | 3.85 | 753827手 | 29313万 | 0.04 | 1.05% |
| 2020-10-09 | 3.78 | 3.85 | 3.76 | 3.81 | 142693手 | 5447万 | 0.09 | 2.42% |
| 2020-09-30 | 3.76 | 3.83 | 3.69 | 3.72 | 381754手 | 14405万 | -0.05 | -1.33% |
| 2020-09-25 | 4.02 | 4.08 | 3.75 | 3.77 | 909995手 | 35642万 | -0.26 | -6.45% |
2319.12 (1.00%)
19664.10 -1.06%
