| 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 | 5.78 | 5.88 | 5.76 | 5.88 | 236403手 | 13789万 | 0.12 | 2.08% |
| 2023-09-22 | 5.71 | 5.82 | 5.64 | 5.76 | 208337手 | 11942万 | 0.05 | 0.88% |
| 2023-09-15 | 5.74 | 5.80 | 5.66 | 5.71 | 205503手 | 11784万 | -0.01 | -0.17% |
| 2023-09-08 | 5.81 | 5.91 | 5.68 | 5.72 | 239928手 | 13889万 | -0.02 | -0.35% |
| 2023-09-01 | 5.35 | 5.93 | 5.30 | 5.74 | 460761手 | 26158万 | 0.56 | 10.81% |
| 2023-08-25 | 5.60 | 5.66 | 5.18 | 5.18 | 243981手 | 13092万 | -0.40 | -7.17% |
| 2023-08-18 | 5.35 | 5.67 | 5.28 | 5.58 | 267021手 | 14606万 | 0.23 | 4.30% |
| 2023-08-11 | 5.57 | 5.58 | 5.33 | 5.35 | 196437手 | 10668万 | -0.21 | -3.78% |
| 2023-08-04 | 5.66 | 5.80 | 5.55 | 5.56 | 190320手 | 10811万 | -0.09 | -1.59% |
| 2023-07-28 | 5.61 | 5.75 | 5.56 | 5.65 | 197838手 | 11184万 | 0.02 | 0.35% |
| 2023-07-21 | 5.77 | 5.87 | 5.59 | 5.63 | 177167手 | 10145万 | -0.21 | -3.60% |
| 2023-07-14 | 5.78 | 5.85 | 5.64 | 5.84 | 231798手 | 13361万 | 0.10 | 1.74% |
| 2023-07-07 | 5.78 | 5.89 | 5.70 | 5.74 | 287802手 | 16611万 | -0.06 | -1.03% |
| 2023-06-30 | 5.69 | 5.94 | 5.56 | 5.80 | 549112手 | 31654万 | 0.15 | 2.65% |
| 2023-06-21 | 5.61 | 5.79 | 5.52 | 5.65 | 185827手 | 10454万 | 0.03 | 0.53% |
| 2023-06-16 | 5.52 | 5.71 | 5.50 | 5.62 | 84593手 | 4735万 | 0.30 | 5.64% |
| 2022-06-23 | 5.23 | 5.33 | 5.15 | 5.32 | 154432手 | 8108万 | 0.10 | 1.92% |
| 2022-06-17 | 5.11 | 5.28 | 5.00 | 5.22 | 194173手 | 10024万 | 0.11 | 2.15% |
| 2022-06-10 | 5.25 | 5.31 | 5.01 | 5.11 | 162604手 | 8417万 | -0.16 | -3.04% |
| 2022-06-02 | 5.15 | 5.43 | 5.11 | 5.27 | 166444手 | 8730万 | 0.14 | 2.73% |
| 2022-05-27 | 5.02 | 5.15 | 4.83 | 5.13 | 188433手 | 9470万 | 0.09 | 1.79% |
| 2022-05-20 | 4.97 | 5.09 | 4.80 | 5.04 | 202368手 | 10024万 | 0.08 | 1.61% |
| 2022-05-13 | 4.74 | 5.10 | 4.69 | 4.96 | 282046手 | 13944万 | 0.22 | 4.64% |
| 2022-05-06 | 4.55 | 4.78 | 4.51 | 4.74 | 109646手 | 5133万 | 0.18 | 3.95% |
| 2022-04-29 | 5.25 | 5.25 | 4.26 | 4.56 | 341406手 | 15685万 | -0.69 | -13.14% |
| 2022-04-22 | 5.28 | 5.59 | 5.13 | 5.25 | 286211手 | 15421万 | -0.07 | -1.32% |
| 2022-04-15 | 5.24 | 5.49 | 5.08 | 5.32 | 289305手 | 15348万 | 0.04 | 0.76% |
| 2022-04-08 | 5.36 | 5.48 | 5.17 | 5.28 | 149569手 | 8019万 | -0.10 | -1.86% |
| 2022-04-01 | 5.35 | 5.49 | 5.29 | 5.38 | 265811手 | 14310万 | -0.01 | -0.19% |
| 2022-03-25 | 5.28 | 5.48 | 5.24 | 5.39 | 350427手 | 18707万 | 0.14 | 2.67% |
| 2022-03-18 | 5.33 | 5.37 | 4.90 | 5.25 | 420761手 | 21646万 | -0.09 | -1.69% |
| 2022-03-11 | 6.30 | 6.31 | 5.05 | 5.34 | 614864手 | 33259万 | -0.95 | -15.10% |
| 2022-03-04 | 6.31 | 6.53 | 6.19 | 6.29 | 125285手 | 7932万 | -0.04 | -0.63% |
| 2022-02-25 | 6.50 | 6.57 | 6.18 | 6.33 | 142963手 | 9181万 | -0.14 | -2.16% |
| 2022-02-18 | 6.27 | 6.49 | 6.24 | 6.47 | 119270手 | 7610万 | 0.17 | 2.70% |
| 2022-02-11 | 6.35 | 6.67 | 6.30 | 6.30 | 175792手 | 11409万 | -0.02 | -0.32% |
| 2022-01-28 | 6.60 | 6.70 | 6.11 | 6.32 | 158610手 | 10114万 | -0.45 | -6.65% |
| 2022-01-21 | 6.83 | 7.19 | 6.57 | 6.77 | 272015手 | 18529万 | -0.03 | -0.44% |
| 2022-01-14 | 6.83 | 7.13 | 6.71 | 6.80 | 355548手 | 24622万 | 0.04 | 0.59% |
| 2022-01-07 | 7.06 | 7.28 | 6.74 | 6.76 | 661202手 | 46341万 | -0.15 | -2.17% |
| 2021-12-31 | 6.23 | 6.91 | 6.20 | 6.91 | 199149手 | 13082万 | 0.67 | 10.74% |
| 2021-12-24 | 6.47 | 6.84 | 6.23 | 6.24 | 245562手 | 15996万 | -0.23 | -3.56% |
| 2021-12-17 | 6.39 | 6.70 | 6.39 | 6.47 | 270549手 | 17706万 | 0.08 | 1.25% |
| 2021-12-10 | 6.50 | 6.55 | 6.31 | 6.39 | 214333手 | 13704万 | -0.14 | -2.14% |
| 2021-12-03 | 6.58 | 7.03 | 6.45 | 6.53 | 494772手 | 33040万 | -0.09 | -1.36% |
| 2021-11-26 | 5.85 | 7.14 | 5.83 | 6.62 | 1118929手 | 76737万 | 0.76 | 12.97% |
| 2021-11-19 | 5.76 | 5.99 | 5.74 | 5.86 | 88759手 | 5177万 | 0.12 | 2.09% |
| 2021-11-12 | 5.61 | 5.80 | 5.57 | 5.74 | 70528手 | 4019万 | 0.13 | 2.32% |
| 2021-11-05 | 5.72 | 5.81 | 5.50 | 5.61 | 84871手 | 4782万 | -0.11 | -1.92% |
| 2021-10-29 | 6.00 | 6.09 | 5.61 | 5.72 | 84446手 | 4913万 | -0.30 | -4.98% |
| 2021-10-22 | 6.09 | 6.30 | 6.00 | 6.02 | 92725手 | 5723万 | -0.03 | -0.50% |
| 2021-10-15 | 6.19 | 6.19 | 5.86 | 6.05 | 97691手 | 5900万 | -0.14 | -2.26% |
| 2021-10-08 | 6.16 | 6.21 | 6.00 | 6.19 | 18077手 | 1108万 | 0.11 | 1.81% |
| 2021-09-30 | 6.41 | 6.41 | 5.95 | 6.08 | 95388手 | 5794万 | -0.23 | -3.65% |
| 2021-09-24 | 6.45 | 6.64 | 6.28 | 6.31 | 115090手 | 7435万 | -0.17 | -2.62% |
| 2021-09-17 | 6.65 | 6.78 | 6.31 | 6.48 | 197109手 | 12968万 | -0.17 | -2.56% |
| 2021-09-10 | 6.95 | 7.10 | 6.62 | 6.65 | 232469手 | 15978万 | -0.30 | -4.32% |
| 2021-09-03 | 7.41 | 7.41 | 6.87 | 6.95 | 238910手 | 16919万 | -0.46 | -6.21% |
| 2021-08-27 | 7.04 | 7.58 | 6.93 | 7.41 | 252134手 | 18429万 | 0.39 | 5.56% |
| 2021-08-20 | 6.88 | 7.10 | 6.69 | 7.02 | 304475手 | 20978万 | 0.31 | 4.62% |
| 2021-08-13 | 5.67 | 6.99 | 5.66 | 6.71 | 327271手 | 21089万 | 1.04 | 18.34% |
| 2021-08-06 | 5.56 | 5.89 | 5.56 | 5.67 | 110626手 | 6366万 | -0.12 | -2.07% |
| 2021-07-30 | 6.49 | 6.72 | 5.68 | 5.79 | 222387手 | 13525万 | -0.68 | -10.51% |
| 2021-07-23 | 6.60 | 6.60 | 6.28 | 6.47 | 140072手 | 9055万 | -0.15 | -2.27% |
| 2021-07-16 | 6.49 | 6.75 | 6.40 | 6.62 | 169362手 | 11054万 | 0.18 | 2.79% |
| 2021-07-09 | 6.14 | 6.59 | 6.13 | 6.44 | 201898手 | 12992万 | 0.32 | 5.23% |
| 2021-07-02 | 6.28 | 6.38 | 6.04 | 6.12 | 106996手 | 6654万 | -0.16 | -2.55% |
| 2021-06-25 | 6.15 | 6.44 | 6.13 | 6.28 | 126149手 | 7912万 | 0.13 | 2.11% |
| 2021-06-18 | 6.08 | 6.25 | 6.03 | 6.15 | 78047手 | 4796万 | 0.03 | 0.49% |
| 2021-06-11 | 5.99 | 6.32 | 5.98 | 6.12 | 134338手 | 8319万 | 0.12 | 2.00% |
| 2021-06-04 | 5.82 | 6.32 | 5.72 | 6.00 | 196363手 | 11870万 | 0.14 | 2.39% |
| 2021-05-28 | 5.83 | 6.03 | 5.79 | 5.86 | 82415手 | 4835万 | 0.03 | 0.52% |
| 2021-05-21 | 5.98 | 5.99 | 5.80 | 5.83 | 67101手 | 3938万 | -0.15 | -2.51% |
| 2021-05-14 | 5.76 | 6.05 | 5.71 | 5.98 | 119973手 | 7089万 | 0.22 | 3.82% |
| 2021-05-07 | 5.69 | 5.79 | 5.68 | 5.76 | 34184手 | 1960万 | 0.08 | 1.41% |
| 2021-04-30 | 5.71 | 5.82 | 5.51 | 5.68 | 98869手 | 5574万 | -0.03 | -0.53% |
| 2021-04-23 | 5.90 | 5.93 | 5.65 | 5.71 | 171961手 | 9943万 | -0.22 | -3.71% |
| 2021-04-16 | 5.72 | 6.36 | 5.62 | 5.93 | 306143手 | 18552万 | 0.23 | 4.04% |
| 2021-04-09 | 5.62 | 5.71 | 5.56 | 5.70 | 32825手 | 1854万 | 0.08 | 1.42% |
| 2021-04-02 | 5.70 | 5.72 | 5.46 | 5.62 | 49319手 | 2754万 | -0.04 | -0.71% |
| 2021-03-26 | 5.56 | 5.74 | 5.53 | 5.66 | 57952手 | 3269万 | 0.08 | 1.43% |
| 2021-03-19 | 5.35 | 5.65 | 5.33 | 5.58 | 58446手 | 3201万 | 0.23 | 4.30% |
| 2021-03-12 | 5.46 | 5.59 | 5.22 | 5.35 | 60020手 | 3246万 | -0.11 | -2.02% |
| 2021-03-05 | 5.29 | 5.50 | 5.29 | 5.46 | 55376手 | 2982万 | 0.17 | 3.21% |
| 2021-02-26 | 5.40 | 5.51 | 5.18 | 5.29 | 78457手 | 4167万 | -0.06 | -1.12% |
| 2021-02-19 | 5.13 | 5.37 | 5.13 | 5.35 | 24091手 | 1261万 | 0.22 | 4.29% |
| 2021-02-10 | 5.03 | 5.16 | 4.91 | 5.13 | 38297手 | 1931万 | -0.06 | -1.16% |
| 2021-02-05 | 5.42 | 5.50 | 4.86 | 5.19 | 112526手 | 5855万 | -0.22 | -4.07% |
| 2021-01-29 | 5.71 | 5.71 | 5.31 | 5.41 | 45294手 | 2463万 | -0.21 | -3.74% |
| 2021-01-22 | 5.73 | 5.87 | 5.60 | 5.62 | 39823手 | 2285万 | -0.12 | -2.09% |
| 2021-01-15 | 6.08 | 6.08 | 5.50 | 5.74 | 61064手 | 3497万 | -0.34 | -5.59% |
| 2021-01-08 | 6.22 | 6.30 | 6.00 | 6.08 | 61503手 | 3798万 | -0.10 | -1.62% |
| 2020-12-31 | 6.16 | 6.18 | 6.08 | 6.18 | 30354手 | 1861万 | 0.03 | 0.49% |
| 2020-12-25 | 6.29 | 6.29 | 6.05 | 6.15 | 47620手 | 2933万 | -0.07 | -1.12% |
| 2020-12-18 | 6.29 | 6.35 | 6.16 | 6.22 | 35996手 | 2247万 | -0.03 | -0.48% |
| 2020-12-11 | 6.64 | 6.64 | 6.21 | 6.25 | 48152手 | 3087万 | -0.34 | -5.16% |
| 2020-12-04 | 6.51 | 6.62 | 6.51 | 6.59 | 26052手 | 1713万 | 0.08 | 1.23% |
| 2020-11-27 | 6.60 | 6.65 | 6.47 | 6.51 | 45551手 | 2985万 | -0.07 | -1.06% |
| 2020-11-20 | 6.40 | 6.66 | 6.40 | 6.58 | 58844手 | 3852万 | 0.16 | 2.49% |
| 2020-11-13 | 6.35 | 6.53 | 6.35 | 6.42 | 50733手 | 3264万 | 0.09 | 1.42% |
| 2020-11-06 | 6.29 | 6.41 | 6.15 | 6.33 | 46400手 | 2932万 | 0.10 | 1.60% |
| 2020-10-30 | 6.46 | 6.71 | 6.23 | 6.23 | 41498手 | 2673万 | -0.22 | -3.41% |
| 2020-10-23 | 6.58 | 6.87 | 6.42 | 6.45 | 64933手 | 4308万 | -0.07 | -1.07% |
| 2020-10-16 | 6.53 | 6.66 | 6.50 | 6.52 | 42269手 | 2778万 | 0.01 | 0.15% |
| 2020-10-09 | 6.46 | 6.56 | 6.44 | 6.51 | 11121手 | 724万 | 0.13 | 2.04% |
2319.12 (1.00%)
19664.10 -1.06%
