| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-25 | 4.96 | 4.96 | 4.87 | 4.90 | 48381手 | 2369万 | -0.07 | -1.41% |
| 2023-09-22 | 5.01 | 5.02 | 4.85 | 4.97 | 355175手 | 17456万 | -0.05 | -1.00% |
| 2023-09-15 | 5.00 | 5.06 | 4.93 | 5.02 | 321953手 | 16080万 | 0.03 | 0.60% |
| 2023-09-08 | 5.14 | 5.24 | 4.91 | 4.99 | 478967手 | 24129万 | -0.11 | -2.16% |
| 2023-09-01 | 5.23 | 5.44 | 5.07 | 5.10 | 749521手 | 39647万 | 0.13 | 2.62% |
| 2023-08-25 | 5.12 | 5.18 | 4.95 | 4.97 | 323985手 | 16407万 | -0.15 | -2.93% |
| 2023-08-18 | 5.18 | 5.33 | 5.12 | 5.12 | 446845手 | 23284万 | -0.12 | -2.29% |
| 2023-08-11 | 5.41 | 5.42 | 5.22 | 5.24 | 486082手 | 25795万 | -0.18 | -3.32% |
| 2023-08-04 | 5.20 | 5.52 | 5.19 | 5.42 | 948256手 | 50938万 | 0.26 | 5.04% |
| 2023-07-28 | 4.88 | 5.22 | 4.82 | 5.16 | 725697手 | 36799万 | 0.30 | 6.17% |
| 2023-07-21 | 4.70 | 4.88 | 4.66 | 4.86 | 260009手 | 12465万 | 0.14 | 2.97% |
| 2023-07-14 | 4.75 | 4.77 | 4.67 | 4.72 | 158586手 | 7482万 | -0.01 | -0.21% |
| 2023-07-07 | 4.66 | 4.75 | 4.66 | 4.73 | 174088手 | 8202万 | 0.05 | 1.07% |
| 2023-06-30 | 4.63 | 4.69 | 4.57 | 4.68 | 223344手 | 10355万 | 0.06 | 1.30% |
| 2023-06-21 | 4.88 | 4.89 | 4.62 | 4.62 | 199094手 | 9413万 | -0.26 | -5.33% |
| 2023-06-16 | 4.86 | 4.92 | 4.85 | 4.88 | 52222手 | 2551万 | -1.23 | -20.13% |
| 2022-06-23 | 5.63 | 6.25 | 5.61 | 6.11 | 1489848手 | 89161万 | 0.47 | 8.33% |
| 2022-06-17 | 5.51 | 5.80 | 5.38 | 5.64 | 1149951手 | 64907万 | 0.06 | 1.07% |
| 2022-06-10 | 5.73 | 5.86 | 5.49 | 5.58 | 1242092手 | 70519万 | -0.21 | -3.63% |
| 2022-06-02 | 5.50 | 6.51 | 5.50 | 5.79 | 2415333手 | 145348万 | 0.39 | 7.22% |
| 2022-05-27 | 5.58 | 5.61 | 5.19 | 5.40 | 740079手 | 39632万 | -0.17 | -3.05% |
| 2022-05-20 | 5.76 | 5.80 | 5.38 | 5.57 | 1262959手 | 70711万 | -0.01 | -0.18% |
| 2022-05-13 | 5.06 | 5.59 | 5.06 | 5.58 | 1187585手 | 63395万 | 0.52 | 10.28% |
| 2022-05-06 | 4.98 | 5.38 | 4.98 | 5.06 | 558373手 | 28846万 | 0.15 | 3.06% |
| 2022-04-29 | 5.05 | 5.09 | 4.41 | 4.91 | 1068530手 | 50684万 | -0.22 | -4.29% |
| 2022-04-22 | 5.55 | 5.85 | 5.08 | 5.13 | 1220250手 | 66979万 | -0.53 | -9.36% |
| 2022-04-15 | 6.26 | 6.34 | 5.26 | 5.66 | 2680846手 | 154055万 | -0.94 | -14.24% |
| 2022-04-08 | 6.00 | 6.75 | 5.84 | 6.60 | 3177644手 | 201214万 | 0.58 | 9.63% |
| 2022-04-01 | 5.69 | 6.16 | 5.53 | 6.02 | 2615131手 | 153123万 | 0.13 | 2.21% |
| 2022-03-25 | 5.20 | 6.24 | 5.15 | 5.89 | 1713666手 | 97879万 | 0.76 | 14.81% |
| 2022-03-18 | 5.17 | 5.17 | 4.80 | 5.13 | 478175手 | 24056万 | -0.05 | -0.96% |
| 2022-03-11 | 5.33 | 5.37 | 4.88 | 5.18 | 416820手 | 21483万 | -0.20 | -3.72% |
| 2022-03-04 | 5.38 | 5.57 | 5.31 | 5.38 | 374623手 | 20246万 | -0.01 | -0.19% |
| 2022-02-25 | 5.55 | 5.75 | 5.37 | 5.39 | 666772手 | 37385万 | -0.19 | -3.40% |
| 2022-02-18 | 5.41 | 5.65 | 5.37 | 5.58 | 566617手 | 31281万 | 0.14 | 2.57% |
| 2022-02-11 | 5.16 | 5.57 | 5.10 | 5.44 | 501829手 | 27137万 | 0.34 | 6.67% |
| 2022-01-28 | 5.67 | 5.88 | 5.05 | 5.10 | 751187手 | 40849万 | -0.59 | -10.37% |
| 2022-01-21 | 5.36 | 5.99 | 5.35 | 5.69 | 1165000手 | 66396万 | 0.33 | 6.16% |
| 2022-01-14 | 5.49 | 5.62 | 5.35 | 5.36 | 482941手 | 26476万 | -0.17 | -3.07% |
| 2022-01-07 | 5.40 | 5.64 | 5.35 | 5.53 | 499722手 | 27626万 | 0.16 | 2.98% |
| 2021-12-31 | 5.30 | 5.54 | 5.26 | 5.37 | 392643手 | 21089万 | 0.07 | 1.32% |
| 2021-12-24 | 5.26 | 5.74 | 5.26 | 5.30 | 901232手 | 49508万 | 0.02 | 0.38% |
| 2021-12-17 | 5.32 | 5.38 | 5.15 | 5.28 | 341515手 | 17924万 | 0.04 | 0.76% |
| 2021-12-10 | 5.18 | 5.27 | 5.10 | 5.24 | 288550手 | 14956万 | 0.07 | 1.35% |
| 2021-12-03 | 5.10 | 5.19 | 5.04 | 5.17 | 218533手 | 11165万 | 0.02 | 0.39% |
| 2021-11-26 | 5.23 | 5.29 | 5.13 | 5.15 | 198620手 | 10300万 | -0.06 | -1.15% |
| 2021-11-19 | 5.24 | 5.31 | 5.14 | 5.21 | 205817手 | 10732万 | -0.04 | -0.76% |
| 2021-11-12 | 5.05 | 5.32 | 5.03 | 5.25 | 266991手 | 13795万 | 0.20 | 3.96% |
| 2021-11-05 | 5.08 | 5.14 | 4.98 | 5.05 | 190327手 | 9636万 | -0.03 | -0.59% |
| 2021-10-29 | 5.31 | 5.35 | 5.02 | 5.08 | 214777手 | 11082万 | -0.28 | -5.22% |
| 2021-10-22 | 5.30 | 5.43 | 5.23 | 5.36 | 237854手 | 12655万 | 0.08 | 1.51% |
| 2021-10-15 | 5.40 | 5.45 | 5.25 | 5.28 | 233231手 | 12462万 | -0.12 | -2.22% |
| 2021-10-08 | 5.35 | 5.41 | 5.34 | 5.40 | 54374手 | 2926万 | 0.07 | 1.31% |
| 2021-09-30 | 5.40 | 5.46 | 5.30 | 5.33 | 253919手 | 13621万 | -0.07 | -1.30% |
| 2021-09-24 | 5.30 | 5.58 | 5.30 | 5.40 | 223606手 | 12205万 | -0.02 | -0.37% |
| 2021-09-17 | 5.66 | 5.73 | 5.33 | 5.42 | 545428手 | 30463万 | -0.25 | -4.41% |
| 2021-09-10 | 5.90 | 6.31 | 5.63 | 5.67 | 1338070手 | 78864万 | -0.27 | -4.54% |
| 2021-09-03 | 5.20 | 6.14 | 5.05 | 5.94 | 2183109手 | 124691万 | 0.73 | 14.01% |
| 2021-08-27 | 5.24 | 5.37 | 5.21 | 5.21 | 280164手 | 14778万 | -0.03 | -0.57% |
| 2021-08-20 | 5.41 | 5.46 | 5.21 | 5.24 | 248295手 | 13218万 | -0.21 | -3.85% |
| 2021-08-13 | 5.30 | 5.64 | 5.27 | 5.45 | 392559手 | 21326万 | 0.15 | 2.83% |
| 2021-08-06 | 5.24 | 5.45 | 5.18 | 5.30 | 230128手 | 12255万 | 0.06 | 1.15% |
| 2021-07-30 | 5.63 | 5.63 | 5.20 | 5.24 | 280361手 | 15087万 | -0.42 | -7.42% |
| 2021-07-23 | 5.60 | 5.69 | 5.47 | 5.66 | 373531手 | 20814万 | -0.08 | -1.39% |
| 2021-07-16 | 5.59 | 6.18 | 5.59 | 5.74 | 488895手 | 28235万 | 0.18 | 3.24% |
| 2021-07-09 | 5.85 | 5.85 | 5.51 | 5.56 | 296556手 | 16798万 | -0.16 | -2.80% |
| 2021-07-02 | 6.06 | 6.07 | 5.70 | 5.72 | 415647手 | 24347万 | -0.33 | -5.46% |
| 2021-06-25 | 6.09 | 6.18 | 6.00 | 6.05 | 451648手 | 27380万 | -0.03 | -0.49% |
| 2021-06-18 | 6.24 | 6.33 | 5.91 | 6.08 | 472100手 | 28784万 | -0.16 | -2.56% |
| 2021-06-11 | 5.92 | 6.69 | 5.83 | 6.24 | 1427619手 | 88705万 | 0.32 | 5.41% |
| 2021-06-04 | 5.68 | 6.24 | 5.62 | 5.92 | 1201074手 | 72386万 | 0.24 | 4.22% |
| 2021-05-28 | 5.58 | 5.88 | 5.50 | 5.68 | 323730手 | 18442万 | 0.11 | 1.98% |
| 2021-05-21 | 5.68 | 5.77 | 5.53 | 5.57 | 188805手 | 10647万 | -0.11 | -1.94% |
| 2021-05-14 | 5.44 | 5.89 | 5.41 | 5.68 | 334872手 | 18890万 | 0.24 | 4.41% |
| 2021-05-07 | 5.48 | 5.49 | 5.40 | 5.44 | 74003手 | 4029万 | -0.02 | -0.37% |
| 2021-04-30 | 5.92 | 5.99 | 5.41 | 5.46 | 287349手 | 16363万 | -0.45 | -7.61% |
| 2021-04-23 | 6.05 | 6.25 | 5.90 | 5.91 | 351293手 | 21279万 | -0.13 | -2.15% |
| 2021-04-16 | 5.97 | 6.08 | 5.80 | 6.04 | 251475手 | 14915万 | 0.06 | 1.00% |
| 2021-04-09 | 6.00 | 6.13 | 5.96 | 5.98 | 183511手 | 11059万 | -0.07 | -1.16% |
| 2021-04-02 | 6.16 | 6.19 | 5.95 | 6.05 | 223951手 | 13577万 | -0.09 | -1.47% |
| 2021-03-26 | 6.12 | 6.24 | 5.93 | 6.14 | 401701手 | 24526万 | 0.03 | 0.49% |
| 2021-03-19 | 5.80 | 6.70 | 5.78 | 6.11 | 769349手 | 48188万 | 0.26 | 4.44% |
| 2021-03-12 | 6.21 | 6.21 | 5.62 | 5.85 | 313838手 | 18478万 | -0.27 | -4.41% |
| 2021-03-05 | 6.14 | 6.23 | 6.03 | 6.12 | 366156手 | 22388万 | -0.02 | -0.33% |
| 2021-02-26 | 6.20 | 6.48 | 5.86 | 6.14 | 878416手 | 54189万 | -0.05 | -0.81% |
| 2021-02-19 | 5.42 | 6.22 | 5.40 | 6.19 | 398358手 | 23415万 | 0.84 | 15.70% |
| 2021-02-10 | 5.25 | 5.37 | 5.18 | 5.35 | 164016手 | 8649万 | 0.10 | 1.91% |
| 2021-02-05 | 5.90 | 5.96 | 5.14 | 5.25 | 456437手 | 25081万 | -0.68 | -11.47% |
| 2021-01-29 | 6.31 | 6.31 | 5.84 | 5.93 | 377786手 | 23125万 | -0.36 | -5.72% |
| 2021-01-22 | 6.40 | 6.71 | 6.27 | 6.29 | 508949手 | 33091万 | -0.13 | -2.02% |
| 2021-01-15 | 6.49 | 6.49 | 6.23 | 6.42 | 377401手 | 23945万 | -0.04 | -0.62% |
| 2021-01-08 | 6.62 | 6.79 | 6.22 | 6.46 | 578697手 | 37807万 | -0.14 | -2.12% |
| 2020-12-31 | 6.60 | 6.76 | 6.45 | 6.60 | 347224手 | 22880万 | -0.03 | -0.45% |
| 2020-12-25 | 6.88 | 6.92 | 6.41 | 6.63 | 445549手 | 29832万 | -0.25 | -3.63% |
| 2020-12-18 | 7.03 | 7.10 | 6.71 | 6.88 | 280600手 | 19385万 | -0.14 | -1.99% |
| 2020-12-11 | 7.34 | 7.36 | 6.96 | 7.02 | 340549手 | 24421万 | -0.35 | -4.75% |
| 2020-12-04 | 7.39 | 7.44 | 7.32 | 7.37 | 235572手 | 17383万 | -0.08 | -1.07% |
| 2020-11-27 | 7.37 | 7.62 | 7.20 | 7.45 | 512415手 | 37860万 | 0.05 | 0.68% |
| 2020-11-20 | 7.23 | 7.46 | 7.17 | 7.40 | 376429手 | 27397万 | 0.20 | 2.78% |
| 2020-11-13 | 7.33 | 7.49 | 7.17 | 7.20 | 444738手 | 32620万 | -0.05 | -0.69% |
| 2020-11-06 | 7.32 | 7.40 | 7.02 | 7.25 | 433290手 | 31245万 | -0.06 | -0.82% |
| 2020-10-30 | 7.89 | 7.91 | 7.30 | 7.31 | 501414手 | 38523万 | -0.64 | -8.05% |
| 2020-10-23 | 7.60 | 8.08 | 7.51 | 7.95 | 602968手 | 47023万 | 0.35 | 4.61% |
| 2020-10-16 | 7.76 | 7.89 | 7.55 | 7.60 | 436832手 | 33707万 | -0.11 | -1.43% |
| 2020-10-09 | 7.62 | 7.73 | 7.60 | 7.71 | 85373手 | 6563万 | 0.19 | 2.53% |
| 2020-09-30 | 7.47 | 7.63 | 7.43 | 7.52 | 209541手 | 15758万 | 0.04 | 0.54% |
2319.12 (1.00%)
19664.10 -1.06%
