| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-05 | 4.92 | 4.94 | 4.84 | 4.84 | 498975手 | 24434万 | -0.07 | -1.43% |
| 2023-12-01 | 4.92 | 4.92 | 4.83 | 4.91 | 1129331手 | 55124万 | -0.02 | -0.41% |
| 2023-11-24 | 5.03 | 5.07 | 4.92 | 4.93 | 1709954手 | 85134万 | -0.10 | -1.99% |
| 2023-11-17 | 4.94 | 5.10 | 4.89 | 5.03 | 1910246手 | 95550万 | 0.09 | 1.82% |
| 2023-11-10 | 4.89 | 5.08 | 4.87 | 4.94 | 3027380手 | 150686万 | 0.16 | 3.35% |
| 2023-11-03 | 4.78 | 4.87 | 4.76 | 4.78 | 1609915手 | 77490万 | -0.02 | -0.42% |
| 2023-10-27 | 4.73 | 4.84 | 4.59 | 4.80 | 2130928手 | 100627万 | 0.04 | 0.84% |
| 2023-10-20 | 4.73 | 4.83 | 4.68 | 4.76 | 1707635手 | 81272万 | 0.03 | 0.63% |
| 2023-10-13 | 4.79 | 4.80 | 4.69 | 4.73 | 1527186手 | 72304万 | -0.08 | -1.66% |
| 2023-09-28 | 4.93 | 4.93 | 4.80 | 4.81 | 1420540手 | 68724万 | -0.12 | -2.43% |
| 2023-09-22 | 4.84 | 4.93 | 4.80 | 4.93 | 2109712手 | 102490万 | 0.06 | 1.23% |
| 2023-09-15 | 4.95 | 5.02 | 4.83 | 4.87 | 2403906手 | 117791万 | -0.06 | -1.22% |
| 2023-09-08 | 4.95 | 5.02 | 4.85 | 4.93 | 2627466手 | 129204万 | 0.00 | 0.00% |
| 2023-09-01 | 5.69 | 5.69 | 4.90 | 4.93 | 5468916手 | 288882万 | -0.24 | -4.64% |
| 2023-08-25 | 5.33 | 5.46 | 5.12 | 5.17 | 3466677手 | 181700万 | -0.23 | -4.26% |
| 2023-08-18 | 5.40 | 5.86 | 5.32 | 5.40 | 7647647手 | 427287万 | -0.12 | -2.17% |
| 2023-08-11 | 5.66 | 5.81 | 5.49 | 5.52 | 5282525手 | 299534万 | -0.31 | -5.32% |
| 2023-08-04 | 5.46 | 6.03 | 5.39 | 5.83 | 11541547手 | 654507万 | 0.47 | 8.77% |
| 2023-07-28 | 4.78 | 5.39 | 4.75 | 5.36 | 3317638手 | 168664万 | 0.57 | 11.90% |
| 2023-07-21 | 4.74 | 4.82 | 4.71 | 4.79 | 788240手 | 37587万 | 0.04 | 0.84% |
| 2023-07-14 | 4.73 | 4.77 | 4.68 | 4.75 | 722818手 | 34256万 | 0.03 | 0.64% |
| 2023-07-07 | 4.67 | 4.74 | 4.64 | 4.72 | 681086手 | 31944万 | 0.05 | 1.07% |
| 2023-06-30 | 4.71 | 4.72 | 4.58 | 4.67 | 866818手 | 40344万 | -0.06 | -1.27% |
| 2023-06-21 | 4.86 | 4.88 | 4.73 | 4.73 | 548476手 | 26407万 | -0.13 | -2.67% |
| 2023-06-16 | 4.87 | 4.88 | 4.84 | 4.86 | 186311手 | 9057万 | 0.31 | 6.81% |
| 2022-06-23 | 4.65 | 4.69 | 4.42 | 4.55 | 2616380手 | 119275万 | -0.19 | -4.01% |
| 2022-06-17 | 4.45 | 5.15 | 4.45 | 4.74 | 6250735手 | 299349万 | 0.23 | 5.10% |
| 2022-06-10 | 4.29 | 4.54 | 4.28 | 4.51 | 2597386手 | 114816万 | 0.21 | 4.88% |
| 2022-06-02 | 4.25 | 4.31 | 4.21 | 4.30 | 1137063手 | 48516万 | 0.06 | 1.42% |
| 2022-05-27 | 4.25 | 4.32 | 4.14 | 4.24 | 1594479手 | 67616万 | -0.01 | -0.23% |
| 2022-05-20 | 4.28 | 4.29 | 4.13 | 4.25 | 1394096手 | 58653万 | 0.01 | 0.24% |
| 2022-05-13 | 4.10 | 4.33 | 4.07 | 4.24 | 2030833手 | 85468万 | 0.12 | 2.91% |
| 2022-05-06 | 4.28 | 4.33 | 4.11 | 4.12 | 1367968手 | 57922万 | -0.25 | -5.72% |
| 2022-04-29 | 4.67 | 5.15 | 4.18 | 4.37 | 10725164手 | 509682万 | -0.31 | -6.62% |
| 2022-04-22 | 4.87 | 4.88 | 4.62 | 4.68 | 1238042手 | 58833万 | -0.24 | -4.88% |
| 2022-04-15 | 4.92 | 5.07 | 4.74 | 4.92 | 1870799手 | 92162万 | -0.04 | -0.81% |
| 2022-04-08 | 4.96 | 5.06 | 4.88 | 4.96 | 1071858手 | 53399万 | -0.04 | -0.80% |
| 2022-04-01 | 4.60 | 5.10 | 4.58 | 5.00 | 2110472手 | 103197万 | 0.37 | 7.99% |
| 2022-03-25 | 4.77 | 4.79 | 4.63 | 4.63 | 892140手 | 42175万 | -0.14 | -2.94% |
| 2022-03-18 | 4.68 | 4.83 | 4.51 | 4.77 | 1502881手 | 70809万 | 0.02 | 0.42% |
| 2022-03-11 | 4.93 | 4.96 | 4.50 | 4.75 | 1505186手 | 71683万 | -0.17 | -3.46% |
| 2022-03-04 | 4.96 | 4.97 | 4.88 | 4.92 | 801392手 | 39423万 | -0.03 | -0.61% |
| 2022-02-25 | 5.08 | 5.12 | 4.90 | 4.95 | 970293手 | 48833万 | -0.14 | -2.75% |
| 2022-02-18 | 5.15 | 5.17 | 5.05 | 5.09 | 824338手 | 42146万 | -0.08 | -1.55% |
| 2022-02-11 | 5.07 | 5.24 | 5.02 | 5.17 | 1064946手 | 54704万 | 0.16 | 3.19% |
| 2022-01-28 | 5.26 | 5.27 | 4.99 | 5.01 | 1235290手 | 62895万 | -0.27 | -5.11% |
| 2022-01-21 | 5.20 | 5.32 | 5.19 | 5.28 | 1179283手 | 62016万 | 0.07 | 1.34% |
| 2022-01-14 | 5.33 | 5.40 | 5.21 | 5.21 | 1472707手 | 78460万 | -0.12 | -2.25% |
| 2022-01-07 | 5.41 | 5.49 | 5.30 | 5.33 | 1578523手 | 84965万 | -0.08 | -1.48% |
| 2021-12-31 | 5.31 | 5.42 | 5.29 | 5.41 | 1110225手 | 59448万 | 0.10 | 1.88% |
| 2021-12-24 | 5.32 | 5.42 | 5.26 | 5.31 | 1310378手 | 70002万 | -0.04 | -0.75% |
| 2021-12-17 | 5.35 | 5.42 | 5.27 | 5.35 | 1657100手 | 88600万 | 0.09 | 1.71% |
| 2021-12-10 | 5.21 | 5.44 | 5.16 | 5.26 | 2628426手 | 138986万 | 0.09 | 1.74% |
| 2021-12-03 | 5.10 | 5.17 | 5.06 | 5.17 | 988125手 | 50587万 | 0.02 | 0.39% |
| 2021-11-26 | 5.21 | 5.28 | 5.14 | 5.15 | 984907手 | 51202万 | -0.06 | -1.15% |
| 2021-11-19 | 5.19 | 5.23 | 5.10 | 5.21 | 977431手 | 50328万 | 0.02 | 0.39% |
| 2021-11-12 | 5.01 | 5.21 | 4.99 | 5.19 | 865113手 | 44285万 | 0.18 | 3.59% |
| 2021-11-05 | 5.12 | 5.18 | 5.00 | 5.01 | 803594手 | 40838万 | -0.10 | -1.96% |
| 2021-10-29 | 5.25 | 5.28 | 5.05 | 5.11 | 1152575手 | 59342万 | -0.13 | -2.48% |
| 2021-10-22 | 5.26 | 5.32 | 5.21 | 5.24 | 866429手 | 45613万 | -0.01 | -0.19% |
| 2021-10-15 | 5.40 | 5.44 | 5.23 | 5.25 | 1058123手 | 56199万 | -0.16 | -2.96% |
| 2021-10-08 | 5.39 | 5.45 | 5.37 | 5.41 | 235366手 | 12745万 | 0.05 | 0.93% |
| 2021-09-30 | 5.55 | 5.57 | 5.30 | 5.36 | 1148065手 | 62119万 | -0.17 | -3.07% |
| 2021-09-24 | 5.54 | 5.69 | 5.49 | 5.53 | 981150手 | 54860万 | -0.06 | -1.07% |
| 2021-09-17 | 5.77 | 5.84 | 5.52 | 5.59 | 2354971手 | 133780万 | -0.18 | -3.12% |
| 2021-09-10 | 5.56 | 5.93 | 5.54 | 5.77 | 3076015手 | 176860万 | 0.20 | 3.59% |
| 2021-09-03 | 5.40 | 5.81 | 5.26 | 5.57 | 3139696手 | 173360万 | 0.17 | 3.15% |
| 2021-08-27 | 5.43 | 5.48 | 5.34 | 5.40 | 1886961手 | 101958万 | -0.04 | -0.73% |
| 2021-08-20 | 5.10 | 5.52 | 5.10 | 5.44 | 2938931手 | 155994万 | 0.33 | 6.46% |
| 2021-08-13 | 5.06 | 5.20 | 5.05 | 5.11 | 1020367手 | 52415万 | 0.04 | 0.79% |
| 2021-08-06 | 5.07 | 5.28 | 4.99 | 5.07 | 1161277手 | 59752万 | -0.01 | -0.20% |
| 2021-07-30 | 5.44 | 5.52 | 5.07 | 5.08 | 1395194手 | 73245万 | -0.36 | -6.62% |
| 2021-07-23 | 5.33 | 5.55 | 5.29 | 5.44 | 1357367手 | 73064万 | 0.09 | 1.68% |
| 2021-07-16 | 5.39 | 5.44 | 5.28 | 5.35 | 1010491手 | 54113万 | 0.01 | 0.19% |
| 2021-07-09 | 5.32 | 5.38 | 5.30 | 5.34 | 803037手 | 42882万 | 0.02 | 0.38% |
| 2021-07-02 | 5.71 | 5.73 | 5.30 | 5.32 | 1449447手 | 80098万 | -0.39 | -6.83% |
| 2021-06-25 | 5.61 | 5.74 | 5.50 | 5.71 | 1479808手 | 83176万 | 0.07 | 1.24% |
| 2021-06-18 | 5.70 | 5.72 | 5.55 | 5.64 | 1104426手 | 62097万 | -0.15 | -2.59% |
| 2021-06-11 | 5.65 | 6.19 | 5.62 | 5.79 | 2243993手 | 132764万 | -0.43 | -6.91% |
| 2021-06-01 | 6.34 | 6.34 | 6.17 | 6.22 | 1090791手 | 68173万 | -0.19 | -2.96% |
| 2021-05-28 | 6.16 | 6.54 | 6.16 | 6.41 | 2673563手 | 169557万 | 0.24 | 3.89% |
| 2021-05-21 | 6.24 | 6.36 | 6.15 | 6.17 | 1237483手 | 77000万 | -0.14 | -2.22% |
| 2021-05-14 | 5.98 | 6.33 | 5.91 | 6.31 | 1095064手 | 66864万 | 0.23 | 3.78% |
| 2021-05-07 | 6.11 | 6.16 | 6.06 | 6.08 | 237896手 | 14501万 | -0.01 | -0.16% |
| 2021-04-30 | 6.19 | 6.22 | 6.03 | 6.09 | 716524手 | 43869万 | -0.09 | -1.46% |
| 2021-04-23 | 6.20 | 6.35 | 6.15 | 6.18 | 637190手 | 39806万 | -0.04 | -0.64% |
| 2021-04-16 | 6.38 | 6.41 | 6.12 | 6.22 | 749798手 | 46723万 | -0.18 | -2.81% |
| 2021-04-09 | 6.43 | 6.52 | 6.37 | 6.40 | 700429手 | 45044万 | -0.02 | -0.31% |
| 2021-04-02 | 6.58 | 6.58 | 6.35 | 6.42 | 749486手 | 48242万 | -0.16 | -2.43% |
| 2021-03-26 | 6.43 | 6.72 | 6.42 | 6.58 | 1157050手 | 75957万 | 0.17 | 2.65% |
| 2021-03-19 | 6.58 | 6.63 | 6.37 | 6.41 | 835106手 | 54481万 | -0.25 | -3.75% |
| 2021-03-12 | 6.90 | 6.93 | 6.55 | 6.66 | 1102865手 | 73768万 | -0.20 | -2.92% |
| 2021-03-05 | 6.75 | 6.88 | 6.71 | 6.86 | 1120348手 | 76018万 | 0.12 | 1.78% |
| 2021-02-26 | 6.91 | 7.04 | 6.70 | 6.74 | 1197239手 | 81890万 | -0.14 | -2.04% |
| 2021-02-19 | 6.66 | 6.90 | 6.62 | 6.88 | 469773手 | 31678万 | 0.31 | 4.72% |
| 2021-02-10 | 6.37 | 6.61 | 6.35 | 6.57 | 580031手 | 37716万 | 0.21 | 3.30% |
| 2021-02-05 | 6.75 | 6.78 | 6.35 | 6.36 | 1063632手 | 70029万 | -0.37 | -5.50% |
| 2021-01-29 | 7.12 | 7.16 | 6.66 | 6.73 | 1296808手 | 89417万 | -0.39 | -5.48% |
| 2021-01-22 | 7.28 | 7.49 | 7.10 | 7.12 | 1830793手 | 133868万 | -0.18 | -2.47% |
| 2021-01-15 | 8.00 | 8.06 | 7.29 | 7.30 | 2741614手 | 210132万 | -0.69 | -8.64% |
| 2021-01-08 | 8.05 | 8.30 | 7.85 | 7.99 | 3007962手 | 243591万 | -0.01 | -0.12% |
| 2020-12-31 | 7.50 | 8.13 | 7.46 | 8.00 | 1713434手 | 133703万 | 0.46 | 6.10% |
| 2020-12-25 | 7.81 | 7.91 | 7.27 | 7.54 | 1582720手 | 120095万 | -0.27 | -3.46% |
| 2020-12-18 | 7.85 | 7.95 | 7.53 | 7.81 | 1356246手 | 106159万 | -0.07 | -0.89% |
| 2020-12-11 | 8.37 | 8.41 | 7.81 | 7.88 | 2092666手 | 168755万 | -0.51 | -6.08% |
2319.12 (1.00%)
19664.10 -1.06%
