| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-26 | 3.75 | 3.75 | 3.65 | 3.67 | 215784手 | 7955万 | -0.08 | -2.13% |
| 2023-09-22 | 3.78 | 3.78 | 3.70 | 3.75 | 481772手 | 18032万 | -0.02 | -0.53% |
| 2023-09-15 | 3.82 | 3.85 | 3.74 | 3.77 | 404106手 | 15313万 | -0.05 | -1.31% |
| 2023-09-08 | 3.84 | 3.96 | 3.72 | 3.82 | 700264手 | 26798万 | 0.02 | 0.53% |
| 2023-09-01 | 4.33 | 4.36 | 3.79 | 3.80 | 2083634手 | 86896万 | -0.16 | -4.04% |
| 2023-08-25 | 4.09 | 4.15 | 3.93 | 3.96 | 486429手 | 19555万 | -0.16 | -3.88% |
| 2023-08-18 | 4.19 | 4.26 | 4.05 | 4.12 | 576346手 | 23921万 | -0.15 | -3.51% |
| 2023-08-11 | 4.44 | 4.44 | 4.19 | 4.27 | 808245手 | 34654万 | -0.23 | -5.11% |
| 2023-08-04 | 4.29 | 4.67 | 4.23 | 4.50 | 2270179手 | 100474万 | 0.32 | 7.66% |
| 2023-07-28 | 3.88 | 4.30 | 3.80 | 4.18 | 963749手 | 38967万 | 0.34 | 8.85% |
| 2023-07-21 | 3.77 | 3.88 | 3.71 | 3.84 | 281235手 | 10742万 | 0.07 | 1.86% |
| 2023-07-14 | 3.78 | 3.88 | 3.73 | 3.77 | 241103手 | 9146万 | -0.01 | -0.27% |
| 2023-07-07 | 3.80 | 3.83 | 3.68 | 3.78 | 353299手 | 13308万 | 0.00 | 0.00% |
| 2023-06-30 | 3.61 | 3.81 | 3.47 | 3.78 | 393180手 | 14324万 | 0.14 | 3.85% |
| 2023-06-21 | 3.77 | 3.78 | 3.56 | 3.64 | 210791手 | 7657万 | -0.14 | -3.70% |
| 2023-06-16 | 3.78 | 3.81 | 3.76 | 3.78 | 48026手 | 1820万 | -0.89 | -19.06% |
| 2022-06-23 | 4.68 | 4.79 | 4.57 | 4.67 | 468086手 | 21878万 | -0.03 | -0.64% |
| 2022-06-17 | 4.70 | 4.92 | 4.56 | 4.70 | 1157682手 | 54301万 | 0.00 | 0.00% |
| 2022-06-10 | 4.88 | 4.90 | 4.57 | 4.70 | 1142273手 | 53542万 | -0.21 | -4.28% |
| 2022-06-02 | 5.32 | 6.00 | 4.85 | 4.91 | 2558698手 | 137047万 | -0.44 | -8.22% |
| 2022-05-27 | 5.27 | 5.48 | 5.00 | 5.35 | 1333004手 | 70158万 | 0.07 | 1.33% |
| 2022-05-20 | 5.24 | 5.55 | 5.15 | 5.28 | 1990383手 | 105586万 | 0.13 | 2.52% |
| 2022-05-13 | 4.67 | 5.25 | 4.66 | 5.15 | 1004307手 | 50297万 | 0.48 | 10.28% |
| 2022-05-06 | 4.68 | 4.83 | 4.55 | 4.67 | 387847手 | 18250万 | 0.17 | 3.78% |
| 2022-04-29 | 4.52 | 4.55 | 4.01 | 4.50 | 711449手 | 30422万 | -0.10 | -2.17% |
| 2022-04-22 | 5.13 | 5.36 | 4.51 | 4.60 | 938641手 | 46236万 | -0.67 | -12.71% |
| 2022-04-15 | 5.51 | 5.58 | 4.78 | 5.27 | 1950262手 | 101087万 | -0.30 | -5.39% |
| 2022-04-08 | 6.00 | 6.49 | 5.35 | 5.57 | 2424302手 | 142909万 | -0.33 | -5.59% |
| 2022-04-01 | 5.07 | 5.90 | 4.96 | 5.90 | 1612728手 | 87396万 | 0.78 | 15.23% |
| 2022-03-25 | 5.09 | 5.46 | 4.96 | 5.12 | 3166874手 | 165533万 | 0.10 | 1.99% |
| 2022-03-18 | 4.90 | 5.15 | 4.30 | 5.02 | 1385420手 | 66685万 | 0.15 | 3.08% |
| 2022-03-11 | 4.75 | 4.94 | 4.32 | 4.87 | 892519手 | 42075万 | 0.15 | 3.18% |
| 2022-03-04 | 4.62 | 4.82 | 4.50 | 4.72 | 500257手 | 23240万 | 0.12 | 2.61% |
| 2022-02-25 | 4.64 | 4.89 | 4.46 | 4.60 | 950062手 | 44787万 | -0.06 | -1.29% |
| 2022-02-18 | 4.80 | 4.84 | 4.49 | 4.66 | 1006593手 | 46762万 | -0.26 | -5.29% |
| 2022-02-11 | 4.38 | 5.04 | 4.36 | 4.92 | 1655600手 | 78108万 | 0.35 | 7.66% |
| 2022-01-28 | 4.34 | 4.69 | 4.18 | 4.57 | 931974手 | 41120万 | 0.25 | 5.79% |
| 2022-01-21 | 4.23 | 4.44 | 4.13 | 4.32 | 573693手 | 24527万 | 0.12 | 2.86% |
| 2022-01-14 | 4.20 | 4.40 | 4.13 | 4.20 | 423343手 | 18140万 | 0.02 | 0.48% |
| 2022-01-07 | 4.07 | 4.29 | 4.07 | 4.18 | 318319手 | 13314万 | 0.11 | 2.70% |
| 2021-12-31 | 4.11 | 4.13 | 4.02 | 4.07 | 316759手 | 12900万 | -0.02 | -0.49% |
| 2021-12-24 | 4.19 | 4.62 | 4.06 | 4.09 | 1010903手 | 44231万 | -0.09 | -2.15% |
| 2021-12-17 | 4.05 | 4.24 | 3.96 | 4.18 | 313423手 | 12800万 | 0.13 | 3.21% |
| 2021-12-10 | 3.95 | 4.06 | 3.94 | 4.05 | 156160手 | 6254万 | 0.11 | 2.79% |
| 2021-12-03 | 3.96 | 3.97 | 3.91 | 3.94 | 133334手 | 5240万 | -0.07 | -1.75% |
| 2021-11-26 | 3.95 | 4.23 | 3.90 | 4.01 | 212200手 | 8591万 | 0.06 | 1.52% |
| 2021-11-19 | 3.93 | 3.95 | 3.90 | 3.95 | 64556手 | 2532万 | 0.02 | 0.51% |
| 2021-11-12 | 3.87 | 3.98 | 3.83 | 3.93 | 78388手 | 3060万 | 0.06 | 1.55% |
| 2021-11-05 | 3.85 | 3.93 | 3.80 | 3.87 | 84856手 | 3281万 | 0.01 | 0.26% |
| 2021-10-29 | 4.03 | 4.04 | 3.80 | 3.86 | 134886手 | 5271万 | -0.21 | -5.16% |
| 2021-10-22 | 3.98 | 4.10 | 3.95 | 4.07 | 84126手 | 3389万 | 0.10 | 2.52% |
| 2021-10-15 | 4.14 | 4.15 | 3.92 | 3.97 | 129208手 | 5168万 | -0.15 | -3.64% |
| 2021-10-08 | 4.05 | 4.13 | 4.05 | 4.12 | 38565手 | 1578万 | 0.07 | 1.73% |
| 2021-09-30 | 4.17 | 4.21 | 4.02 | 4.05 | 169565手 | 6961万 | -0.12 | -2.88% |
| 2021-09-24 | 4.05 | 4.20 | 4.03 | 4.17 | 148974手 | 6192万 | 0.09 | 2.21% |
| 2021-09-17 | 4.12 | 4.21 | 4.05 | 4.08 | 245904手 | 10161万 | -0.02 | -0.49% |
| 2021-09-10 | 4.02 | 4.15 | 3.96 | 4.10 | 322721手 | 13163万 | 0.10 | 2.50% |
| 2021-09-03 | 3.90 | 4.03 | 3.84 | 4.00 | 177297手 | 6979万 | 0.09 | 2.30% |
| 2021-08-27 | 3.84 | 3.97 | 3.83 | 3.91 | 113349手 | 4410万 | 0.07 | 1.82% |
| 2021-08-20 | 3.92 | 3.94 | 3.82 | 3.84 | 116526手 | 4517万 | -0.07 | -1.79% |
| 2021-08-13 | 3.84 | 3.98 | 3.84 | 3.91 | 106188手 | 4158万 | 0.06 | 1.56% |
| 2021-08-06 | 3.84 | 3.93 | 3.77 | 3.85 | 122212手 | 4706万 | 0.01 | 0.26% |
| 2021-07-30 | 3.99 | 4.00 | 3.76 | 3.84 | 170676手 | 6618万 | -0.17 | -4.24% |
| 2021-07-23 | 4.07 | 4.14 | 4.00 | 4.01 | 234545手 | 9558万 | -0.06 | -1.47% |
| 2021-07-16 | 4.07 | 4.12 | 3.93 | 4.07 | 233451手 | 9395万 | 0.04 | 0.99% |
| 2021-07-09 | 4.04 | 4.14 | 4.00 | 4.03 | 143017手 | 5818万 | -0.01 | -0.25% |
| 2021-07-02 | 4.13 | 4.15 | 3.99 | 4.04 | 216333手 | 8801万 | -0.10 | -2.42% |
| 2021-06-25 | 4.09 | 4.20 | 4.04 | 4.14 | 246020手 | 10143万 | 0.02 | 0.48% |
| 2021-06-18 | 4.35 | 4.37 | 4.10 | 4.12 | 218487手 | 9142万 | -0.21 | -4.85% |
| 2021-06-11 | 4.45 | 4.47 | 4.28 | 4.33 | 383889手 | 16682万 | -0.13 | -2.92% |
| 2021-06-04 | 4.45 | 4.68 | 4.40 | 4.46 | 917366手 | 41638万 | 0.01 | 0.23% |
| 2021-05-28 | 4.50 | 4.71 | 4.43 | 4.45 | 1156893手 | 52617万 | -0.07 | -1.55% |
| 2021-05-21 | 5.05 | 5.10 | 4.45 | 4.52 | 1502717手 | 70356万 | -0.47 | -9.42% |
| 2021-05-14 | 4.05 | 5.15 | 4.03 | 4.99 | 3286083手 | 155017万 | 0.97 | 24.13% |
| 2021-05-07 | 3.98 | 4.07 | 3.98 | 4.02 | 43334手 | 1740万 | 0.02 | 0.50% |
| 2021-04-30 | 4.07 | 4.18 | 3.97 | 4.00 | 166647手 | 6793万 | -0.06 | -1.48% |
| 2021-04-23 | 4.20 | 4.25 | 4.04 | 4.06 | 132042手 | 5475万 | -0.09 | -2.17% |
| 2021-04-16 | 4.14 | 4.17 | 4.03 | 4.15 | 91418手 | 3748万 | 0.00 | 0.00% |
| 2021-04-09 | 4.18 | 4.20 | 4.12 | 4.15 | 89501手 | 3724万 | -0.04 | -0.95% |
| 2021-04-02 | 4.13 | 4.22 | 4.03 | 4.19 | 158033手 | 6529万 | 0.05 | 1.21% |
| 2021-03-26 | 4.15 | 4.24 | 4.06 | 4.14 | 245150手 | 10195万 | -0.01 | -0.24% |
| 2021-03-19 | 4.01 | 4.16 | 3.99 | 4.15 | 154277手 | 6299万 | 0.12 | 2.98% |
| 2021-03-12 | 4.07 | 4.09 | 3.91 | 4.03 | 113265手 | 4542万 | -0.04 | -0.98% |
| 2021-03-05 | 4.04 | 4.10 | 4.01 | 4.07 | 144366手 | 5860万 | 0.01 | 0.25% |
| 2021-02-26 | 3.94 | 4.12 | 3.91 | 4.06 | 178887手 | 7177万 | 0.11 | 2.79% |
| 2021-02-19 | 3.86 | 3.96 | 3.84 | 3.95 | 40238手 | 1577万 | 0.10 | 2.60% |
| 2021-02-10 | 3.82 | 3.85 | 3.76 | 3.85 | 34665手 | 1319万 | 0.03 | 0.79% |
| 2021-02-05 | 3.81 | 3.84 | 3.75 | 3.82 | 54120手 | 2056万 | -0.02 | -0.52% |
| 2021-01-29 | 3.89 | 3.96 | 3.80 | 3.84 | 75773手 | 2928万 | -0.08 | -2.04% |
| 2021-01-22 | 3.92 | 4.01 | 3.92 | 3.92 | 81059手 | 3204万 | -0.01 | -0.25% |
| 2021-01-15 | 3.97 | 4.02 | 3.84 | 3.93 | 89162手 | 3481万 | -0.03 | -0.76% |
| 2021-01-08 | 4.11 | 4.11 | 3.84 | 3.96 | 156088手 | 6203万 | -0.15 | -3.65% |
| 2020-12-31 | 4.08 | 4.14 | 4.03 | 4.11 | 87422手 | 3565万 | 0.04 | 0.98% |
| 2020-12-25 | 4.20 | 4.39 | 4.03 | 4.07 | 328735手 | 13929万 | -0.14 | -3.33% |
| 2020-12-18 | 4.11 | 4.34 | 4.10 | 4.21 | 243921手 | 10304万 | 0.10 | 2.43% |
| 2020-12-11 | 4.13 | 4.29 | 4.08 | 4.11 | 278801手 | 11681万 | -0.02 | -0.48% |
| 2020-12-04 | 3.93 | 4.21 | 3.90 | 4.13 | 133838手 | 5466万 | 0.21 | 5.36% |
| 2020-11-27 | 4.00 | 4.03 | 3.87 | 3.92 | 179972手 | 7115万 | -0.07 | -1.75% |
| 2020-11-20 | 3.89 | 4.00 | 3.87 | 3.99 | 101434手 | 4009万 | 0.12 | 3.10% |
| 2020-11-13 | 3.87 | 3.97 | 3.85 | 3.87 | 105322手 | 4120万 | 0.02 | 0.52% |
| 2020-11-06 | 3.88 | 3.88 | 3.74 | 3.85 | 89374手 | 3407万 | -0.02 | -0.52% |
| 2020-10-30 | 3.88 | 3.89 | 3.80 | 3.87 | 60641手 | 2335万 | 0.00 | 0.00% |
| 2020-10-23 | 4.00 | 4.02 | 3.87 | 3.87 | 73379手 | 2884万 | -0.13 | -3.25% |
| 2020-10-16 | 3.94 | 4.07 | 3.94 | 4.00 | 99674手 | 3994万 | 0.06 | 1.52% |
| 2020-10-09 | 3.93 | 3.97 | 3.90 | 3.94 | 19481手 | 768万 | 0.03 | 0.77% |
| 2020-09-30 | 3.93 | 3.95 | 3.86 | 3.91 | 53103手 | 2074万 | -0.02 | -0.51% |
2319.12 (1.00%)
19664.10 -1.06%
