| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-04 | 6.75 | 6.87 | 6.73 | 6.84 | 95483手 | 6511万 | 0.08 | 1.18% |
| 2023-12-01 | 6.67 | 6.86 | 6.51 | 6.76 | 321270手 | 21418万 | 0.04 | 0.59% |
| 2023-11-24 | 6.57 | 6.82 | 6.54 | 6.72 | 341772手 | 22780万 | 0.13 | 1.97% |
| 2023-11-17 | 6.54 | 6.68 | 6.51 | 6.59 | 403949手 | 26594万 | 0.11 | 1.70% |
| 2023-11-10 | 6.47 | 6.73 | 6.40 | 6.48 | 693199手 | 45395万 | -0.01 | -0.15% |
| 2023-11-03 | 6.19 | 7.01 | 6.10 | 6.49 | 1533464手 | 99466万 | 0.21 | 3.34% |
| 2023-10-27 | 5.85 | 6.73 | 5.45 | 6.28 | 1566582手 | 98817万 | 0.38 | 6.44% |
| 2023-10-20 | 5.82 | 6.35 | 5.66 | 5.90 | 660977手 | 39917万 | 0.07 | 1.20% |
| 2023-10-13 | 6.04 | 6.06 | 5.80 | 5.83 | 123426手 | 7257万 | -0.21 | -3.48% |
| 2023-09-28 | 6.07 | 6.07 | 5.93 | 6.04 | 99605手 | 5977万 | -0.02 | -0.33% |
| 2023-09-22 | 5.96 | 6.13 | 5.92 | 6.06 | 155732手 | 9432万 | 0.07 | 1.17% |
| 2023-09-15 | 6.04 | 6.10 | 5.87 | 5.99 | 147046手 | 8786万 | -0.04 | -0.66% |
| 2023-09-08 | 6.01 | 6.14 | 6.00 | 6.03 | 150054手 | 9115万 | 0.02 | 0.33% |
| 2023-09-01 | 5.95 | 6.05 | 5.76 | 6.01 | 184394手 | 10902万 | 0.33 | 5.81% |
| 2023-08-25 | 5.93 | 6.07 | 5.62 | 5.68 | 169902手 | 9895万 | -0.28 | -4.70% |
| 2023-08-18 | 5.89 | 6.07 | 5.85 | 5.96 | 143900手 | 8589万 | 0.07 | 1.19% |
| 2023-08-11 | 6.16 | 6.16 | 5.87 | 5.89 | 144985手 | 8719万 | -0.29 | -4.69% |
| 2023-08-04 | 6.19 | 6.40 | 6.14 | 6.18 | 247426手 | 15409万 | 0.01 | 0.16% |
| 2023-07-28 | 6.00 | 6.17 | 5.96 | 6.17 | 182373手 | 11107万 | 0.14 | 2.32% |
| 2023-07-21 | 6.00 | 6.08 | 5.86 | 6.03 | 133223手 | 7985万 | 0.04 | 0.67% |
| 2023-07-14 | 5.90 | 6.03 | 5.90 | 5.99 | 120741手 | 7204万 | 0.07 | 1.18% |
| 2023-07-07 | 5.98 | 5.99 | 5.85 | 5.92 | 136977手 | 8127万 | 0.02 | 0.34% |
| 2023-06-30 | 5.90 | 6.05 | 5.71 | 5.90 | 225631手 | 13209万 | 0.13 | 2.25% |
| 2023-06-21 | 5.99 | 5.99 | 5.77 | 5.77 | 64883手 | 3802万 | -0.22 | -3.67% |
| 2023-06-16 | 6.01 | 6.03 | 5.98 | 5.99 | 22221手 | 1332万 | -0.31 | -4.92% |
| 2022-06-23 | 6.39 | 6.49 | 6.10 | 6.30 | 255557手 | 16146万 | -0.07 | -1.10% |
| 2022-06-17 | 6.37 | 6.52 | 6.25 | 6.37 | 354711手 | 22641万 | -0.04 | -0.62% |
| 2022-06-10 | 6.60 | 6.71 | 6.31 | 6.41 | 578728手 | 37635万 | -0.23 | -3.46% |
| 2022-06-02 | 6.93 | 6.93 | 6.54 | 6.64 | 856299手 | 57662万 | -0.44 | -6.21% |
| 2022-05-27 | 6.30 | 7.08 | 6.06 | 7.08 | 711421手 | 47246万 | 0.76 | 12.03% |
| 2022-05-20 | 6.37 | 6.43 | 6.09 | 6.32 | 339056手 | 21247万 | -0.08 | -1.25% |
| 2022-05-13 | 6.16 | 6.55 | 6.14 | 6.40 | 408509手 | 25954万 | 0.24 | 3.90% |
| 2022-05-06 | 6.18 | 6.28 | 5.99 | 6.16 | 244390手 | 15003万 | 0.28 | 4.76% |
| 2022-04-29 | 6.56 | 6.59 | 5.23 | 5.88 | 597559手 | 34956万 | -0.84 | -12.50% |
| 2022-04-22 | 6.44 | 6.89 | 6.25 | 6.72 | 491127手 | 32053万 | 0.22 | 3.38% |
| 2022-04-15 | 7.01 | 7.12 | 6.46 | 6.50 | 482987手 | 32940万 | -0.58 | -8.19% |
| 2022-04-08 | 7.13 | 7.41 | 6.88 | 7.08 | 388140手 | 27940万 | -0.06 | -0.84% |
| 2022-04-01 | 6.95 | 7.30 | 6.77 | 7.14 | 672289手 | 47423万 | 0.13 | 1.85% |
| 2022-03-25 | 7.14 | 7.22 | 6.83 | 7.01 | 775918手 | 54700万 | -0.13 | -1.82% |
| 2022-03-18 | 8.10 | 8.27 | 6.63 | 7.14 | 1312380手 | 95802万 | -1.08 | -13.14% |
| 2022-03-11 | 9.00 | 10.25 | 7.82 | 8.22 | 2584704手 | 226287万 | -1.20 | -12.74% |
| 2022-03-04 | 8.11 | 10.49 | 7.40 | 9.42 | 3035917手 | 272164万 | 1.20 | 14.60% |
| 2022-02-25 | 7.84 | 8.78 | 7.68 | 8.22 | 1570567手 | 129597万 | 0.29 | 3.66% |
| 2022-02-18 | 8.23 | 8.98 | 7.70 | 7.93 | 1436845手 | 118383万 | -0.45 | -5.37% |
| 2022-02-11 | 7.55 | 8.77 | 7.38 | 8.38 | 1878961手 | 151417万 | 0.87 | 11.59% |
| 2022-01-28 | 7.31 | 7.88 | 7.02 | 7.51 | 1335506手 | 99326万 | 0.11 | 1.49% |
| 2022-01-21 | 7.38 | 8.00 | 7.11 | 7.40 | 1257922手 | 95059万 | 0.01 | 0.14% |
| 2022-01-14 | 6.98 | 8.48 | 6.94 | 7.39 | 2189412手 | 167973万 | 0.46 | 6.64% |
| 2022-01-07 | 6.69 | 7.12 | 6.64 | 6.93 | 419597手 | 29213万 | 0.28 | 4.21% |
| 2021-12-31 | 6.52 | 6.74 | 6.43 | 6.65 | 266230手 | 17543万 | 0.15 | 2.31% |
| 2021-12-24 | 6.87 | 6.91 | 6.45 | 6.50 | 347956手 | 23353万 | -0.38 | -5.52% |
| 2021-12-17 | 7.25 | 7.40 | 6.79 | 6.88 | 525600手 | 36940万 | -0.35 | -4.84% |
| 2021-12-10 | 7.22 | 7.43 | 7.01 | 7.23 | 799623手 | 57980万 | -0.17 | -2.30% |
| 2021-12-03 | 7.01 | 7.48 | 6.90 | 7.40 | 972522手 | 69521万 | 0.19 | 2.63% |
| 2021-11-26 | 6.84 | 7.66 | 6.54 | 7.21 | 1352295手 | 97333万 | 0.37 | 5.41% |
| 2021-11-19 | 6.93 | 7.30 | 6.75 | 6.84 | 786694手 | 55098万 | -0.09 | -1.30% |
| 2021-11-12 | 6.75 | 7.10 | 6.30 | 6.93 | 683369手 | 45405万 | 0.12 | 1.76% |
| 2021-11-05 | 6.52 | 6.94 | 6.32 | 6.81 | 857530手 | 57489万 | 0.33 | 5.09% |
| 2021-10-29 | 6.00 | 7.06 | 5.94 | 6.48 | 900546手 | 59349万 | 0.45 | 7.46% |
| 2021-10-22 | 6.46 | 6.52 | 6.01 | 6.03 | 304351手 | 19087万 | -0.36 | -5.63% |
| 2021-10-15 | 6.27 | 6.70 | 6.12 | 6.39 | 551379手 | 35518万 | 0.11 | 1.75% |
| 2021-10-08 | 6.05 | 6.28 | 6.05 | 6.28 | 72155手 | 4484万 | 0.27 | 4.49% |
| 2021-09-30 | 6.35 | 6.46 | 5.90 | 6.01 | 293463手 | 17839万 | -0.34 | -5.35% |
| 2021-09-24 | 6.69 | 6.84 | 6.34 | 6.35 | 527347手 | 34694万 | -0.51 | -7.43% |
| 2021-09-17 | 6.14 | 6.98 | 6.04 | 6.86 | 993794手 | 65742万 | 0.72 | 11.73% |
| 2021-09-10 | 6.19 | 6.37 | 6.12 | 6.14 | 509429手 | 31756万 | -0.02 | -0.33% |
| 2021-09-03 | 6.20 | 6.63 | 5.99 | 6.16 | 988281手 | 62275万 | 0.14 | 2.33% |
| 2021-08-27 | 5.40 | 6.23 | 5.40 | 6.02 | 964438手 | 57536万 | 0.62 | 11.48% |
| 2021-08-20 | 5.48 | 5.65 | 5.31 | 5.40 | 324071手 | 17749万 | -0.08 | -1.46% |
| 2021-08-13 | 5.28 | 5.61 | 5.28 | 5.48 | 254083手 | 13989万 | 0.16 | 3.01% |
| 2021-08-06 | 5.36 | 5.57 | 5.27 | 5.32 | 252899手 | 13705万 | -0.04 | -0.75% |
| 2021-07-30 | 5.50 | 5.57 | 5.10 | 5.36 | 313285手 | 16789万 | -0.15 | -2.72% |
| 2021-07-23 | 5.63 | 5.86 | 5.45 | 5.51 | 364399手 | 20493万 | -0.15 | -2.65% |
| 2021-07-16 | 5.95 | 6.09 | 5.65 | 5.66 | 533891手 | 31428万 | -0.27 | -4.55% |
| 2021-07-09 | 6.30 | 6.30 | 5.78 | 5.93 | 529920手 | 32180万 | -0.37 | -5.87% |
| 2021-07-02 | 6.08 | 6.30 | 5.92 | 6.30 | 705871手 | 43270万 | 0.16 | 2.61% |
| 2021-06-25 | 6.32 | 6.53 | 5.94 | 6.14 | 774665手 | 48235万 | -0.18 | -2.85% |
| 2021-06-18 | 6.33 | 6.44 | 6.12 | 6.32 | 576875手 | 36152万 | -0.04 | -0.63% |
| 2021-06-11 | 7.45 | 7.45 | 6.35 | 6.36 | 1106741手 | 75353万 | -1.47 | -18.77% |
| 2021-06-04 | 7.99 | 9.27 | 7.61 | 7.83 | 2315028手 | 190671万 | -0.23 | -2.85% |
| 2021-05-28 | 7.80 | 8.62 | 7.40 | 8.06 | 2903319手 | 238435万 | 0.08 | 1.00% |
| 2021-05-21 | 7.15 | 8.30 | 6.64 | 7.98 | 2469932手 | 188506万 | 0.70 | 9.62% |
| 2021-05-14 | 6.35 | 8.12 | 6.29 | 7.28 | 3330495手 | 242015万 | 1.06 | 17.04% |
| 2021-05-07 | 6.80 | 7.12 | 6.09 | 6.22 | 1018246手 | 67241万 | -0.68 | -9.86% |
| 2021-04-30 | 7.00 | 7.47 | 6.30 | 6.90 | 2952880手 | 201521万 | -0.66 | -8.73% |
| 2021-04-23 | 7.78 | 8.40 | 6.86 | 7.56 | 4234698手 | 330709万 | 0.07 | 0.94% |
| 2021-04-16 | 5.96 | 7.49 | 5.55 | 7.49 | 1452312手 | 93102万 | 1.33 | 21.59% |
| 2021-04-09 | 5.09 | 6.16 | 4.99 | 6.16 | 1063916手 | 59404万 | 1.03 | 20.08% |
| 2021-04-02 | 4.95 | 5.37 | 4.84 | 5.13 | 204109手 | 10225万 | 0.18 | 3.64% |
| 2021-03-26 | 4.95 | 5.07 | 4.86 | 4.95 | 166076手 | 8235万 | -0.04 | -0.80% |
| 2021-03-19 | 4.85 | 5.16 | 4.80 | 4.99 | 227819手 | 11256万 | 0.07 | 1.42% |
| 2021-03-12 | 4.88 | 5.09 | 4.62 | 4.92 | 198028手 | 9637万 | 0.04 | 0.82% |
| 2021-03-05 | 4.86 | 4.89 | 4.78 | 4.88 | 129374手 | 6262万 | 0.02 | 0.41% |
| 2021-02-26 | 4.78 | 4.94 | 4.72 | 4.86 | 188006手 | 9073万 | 0.06 | 1.25% |
| 2021-02-19 | 4.60 | 4.80 | 4.60 | 4.80 | 55388手 | 2607万 | 0.22 | 4.80% |
| 2021-02-10 | 4.57 | 4.60 | 4.51 | 4.58 | 49915手 | 2268万 | -0.01 | -0.22% |
| 2021-02-05 | 4.65 | 4.66 | 4.45 | 4.59 | 99559手 | 4520万 | -0.07 | -1.50% |
| 2021-01-29 | 4.90 | 4.98 | 4.65 | 4.66 | 95301手 | 4536万 | -0.23 | -4.70% |
| 2021-01-22 | 4.96 | 5.11 | 4.82 | 4.89 | 164856手 | 8137万 | -0.07 | -1.41% |
| 2021-01-15 | 5.00 | 5.10 | 4.70 | 4.96 | 207660手 | 10235万 | -0.04 | -0.80% |
| 2021-01-08 | 5.01 | 5.02 | 4.68 | 5.00 | 214053手 | 10508万 | 0.01 | 0.20% |
| 2020-12-31 | 5.00 | 5.10 | 4.93 | 4.99 | 139934手 | 7015万 | -0.06 | -1.19% |
| 2020-12-25 | 5.46 | 5.46 | 5.01 | 5.05 | 140349手 | 7325万 | -0.41 | -7.51% |
| 2020-12-18 | 5.58 | 5.80 | 5.39 | 5.46 | 215288手 | 12101万 | -0.12 | -2.15% |
| 2020-12-11 | 5.78 | 5.80 | 5.47 | 5.58 | 150453手 | 8469万 | -0.20 | -3.46% |
| 2020-12-04 | 5.79 | 5.82 | 5.72 | 5.78 | 80103手 | 4626万 | -0.03 | -0.52% |
2319.12 (1.00%)
19664.10 -1.06%
