| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-22 | 4.76 | 4.78 | 4.62 | 4.67 | 975907手 | 45784万 | -0.11 | -2.30% |
| 2023-09-15 | 4.65 | 4.83 | 4.61 | 4.78 | 1500998手 | 70605万 | 0.16 | 3.46% |
| 2023-09-08 | 4.81 | 5.04 | 4.60 | 4.62 | 3091564手 | 148489万 | -0.21 | -4.35% |
| 2023-09-01 | 4.63 | 4.88 | 4.49 | 4.83 | 2390533手 | 111989万 | 0.35 | 7.81% |
| 2023-08-25 | 4.48 | 4.53 | 4.37 | 4.48 | 902164手 | 39994万 | 0.03 | 0.67% |
| 2023-08-18 | 4.54 | 4.59 | 4.41 | 4.45 | 827313手 | 37054万 | -0.13 | -2.84% |
| 2023-08-11 | 4.68 | 4.76 | 4.58 | 4.58 | 828586手 | 38663万 | -0.10 | -2.14% |
| 2023-08-04 | 4.66 | 4.74 | 4.65 | 4.68 | 946083手 | 44426万 | 0.04 | 0.86% |
| 2023-07-28 | 4.55 | 4.66 | 4.52 | 4.64 | 709313手 | 32612万 | 0.08 | 1.75% |
| 2023-07-21 | 4.63 | 4.66 | 4.53 | 4.56 | 720083手 | 33126万 | -0.12 | -2.56% |
| 2023-07-14 | 4.66 | 4.72 | 4.61 | 4.68 | 828055手 | 38557万 | 0.02 | 0.43% |
| 2023-07-07 | 4.49 | 4.67 | 4.49 | 4.66 | 931860手 | 42635万 | 0.18 | 4.02% |
| 2023-06-30 | 4.44 | 4.52 | 4.34 | 4.48 | 711646手 | 31461万 | 0.04 | 0.90% |
| 2023-06-21 | 4.61 | 4.62 | 4.44 | 4.44 | 531767手 | 23982万 | -0.18 | -3.90% |
| 2023-06-16 | 4.62 | 4.63 | 4.59 | 4.62 | 154319手 | 7120万 | -0.09 | -1.91% |
| 2022-06-23 | 4.72 | 4.84 | 4.65 | 4.71 | 856604手 | 40635万 | -0.02 | -0.42% |
| 2022-06-17 | 4.80 | 4.81 | 4.65 | 4.73 | 1080501手 | 51339万 | -0.12 | -2.47% |
| 2022-06-10 | 4.71 | 4.89 | 4.64 | 4.85 | 1350130手 | 64054万 | 0.14 | 2.97% |
| 2022-06-02 | 4.62 | 4.82 | 4.59 | 4.71 | 1125700手 | 52975万 | 0.11 | 2.39% |
| 2022-05-27 | 4.55 | 4.62 | 4.44 | 4.60 | 987797手 | 44968万 | 0.03 | 0.66% |
| 2022-05-20 | 4.45 | 4.58 | 4.41 | 4.57 | 1154284手 | 52010万 | 0.16 | 3.63% |
| 2022-05-13 | 4.33 | 4.48 | 4.30 | 4.41 | 988068手 | 43410万 | 0.08 | 1.85% |
| 2022-05-06 | 4.45 | 4.54 | 4.31 | 4.33 | 367541手 | 16247万 | -0.13 | -2.92% |
| 2022-04-29 | 4.64 | 4.64 | 4.18 | 4.46 | 1251548手 | 54904万 | -0.19 | -4.09% |
| 2022-04-22 | 4.91 | 5.06 | 4.58 | 4.65 | 1497121手 | 72815万 | -0.30 | -6.06% |
| 2022-04-15 | 5.01 | 5.13 | 4.82 | 4.95 | 2699451手 | 135089万 | -0.03 | -0.60% |
| 2022-04-08 | 4.93 | 5.09 | 4.88 | 4.98 | 1023457手 | 50917万 | 0.02 | 0.40% |
| 2022-04-01 | 4.78 | 5.01 | 4.71 | 4.96 | 1207961手 | 58721万 | 0.16 | 3.33% |
| 2022-03-25 | 4.79 | 4.95 | 4.75 | 4.80 | 1180999手 | 57123万 | 0.02 | 0.42% |
| 2022-03-18 | 5.00 | 5.09 | 4.50 | 4.78 | 1589154手 | 76158万 | -0.32 | -6.28% |
| 2022-03-11 | 5.21 | 5.33 | 4.80 | 5.10 | 2185490手 | 110375万 | -0.06 | -1.16% |
| 2022-03-04 | 4.98 | 5.23 | 4.91 | 5.16 | 1428652手 | 73214万 | 0.18 | 3.61% |
| 2022-02-25 | 5.15 | 5.18 | 4.93 | 4.98 | 1063119手 | 53819万 | -0.18 | -3.49% |
| 2022-02-18 | 5.16 | 5.21 | 5.07 | 5.16 | 891091手 | 45765万 | -0.01 | -0.19% |
| 2022-02-11 | 4.94 | 5.25 | 4.89 | 5.17 | 1418809手 | 72345万 | 0.34 | 7.04% |
| 2022-01-28 | 4.96 | 5.01 | 4.73 | 4.83 | 1029110手 | 49920万 | -0.19 | -3.79% |
| 2022-01-21 | 5.23 | 5.29 | 4.99 | 5.02 | 1405895手 | 72158万 | -0.21 | -4.01% |
| 2022-01-14 | 5.29 | 5.44 | 5.21 | 5.23 | 1435287手 | 76416万 | -0.07 | -1.32% |
| 2022-01-07 | 5.28 | 5.45 | 5.26 | 5.30 | 1522867手 | 81329万 | 0.02 | 0.38% |
| 2021-12-31 | 5.16 | 5.33 | 5.15 | 5.28 | 1384312手 | 72971万 | 0.10 | 1.93% |
| 2021-12-24 | 5.23 | 5.27 | 5.12 | 5.18 | 1487472手 | 77358万 | -0.08 | -1.52% |
| 2021-12-17 | 5.34 | 5.38 | 5.17 | 5.26 | 1774213手 | 92946万 | -0.04 | -0.76% |
| 2021-12-10 | 5.30 | 5.46 | 5.30 | 5.30 | 2419891手 | 129897万 | -0.06 | -1.12% |
| 2021-12-03 | 5.30 | 5.54 | 5.27 | 5.36 | 2398104手 | 129081万 | -0.06 | -1.11% |
| 2021-11-26 | 5.73 | 5.92 | 5.40 | 5.42 | 3572536手 | 202406万 | -0.27 | -4.75% |
| 2021-11-19 | 5.73 | 5.86 | 5.41 | 5.69 | 3275949手 | 184375万 | -0.04 | -0.70% |
| 2021-11-12 | 5.60 | 5.82 | 5.50 | 5.73 | 2603694手 | 147239万 | 0.13 | 2.32% |
| 2021-11-05 | 5.16 | 5.82 | 5.15 | 5.60 | 4100436手 | 225834万 | 0.36 | 6.87% |
| 2021-10-29 | 5.44 | 5.58 | 5.13 | 5.24 | 3398666手 | 181115万 | -0.22 | -4.03% |
| 2021-10-22 | 5.23 | 5.96 | 5.19 | 5.46 | 5368197手 | 304131万 | 0.21 | 4.00% |
| 2021-10-15 | 5.59 | 5.78 | 5.20 | 5.25 | 4932254手 | 271148万 | -0.31 | -5.58% |
| 2021-10-08 | 5.11 | 5.56 | 5.11 | 5.56 | 1981895手 | 109168万 | 0.51 | 10.10% |
| 2021-09-30 | 5.25 | 5.26 | 4.88 | 5.05 | 2136727手 | 107581万 | -0.40 | -7.34% |
| 2021-09-24 | 5.10 | 5.48 | 5.08 | 5.45 | 1892968手 | 99941万 | 0.26 | 5.01% |
| 2021-09-17 | 5.18 | 5.44 | 5.08 | 5.19 | 3050454手 | 160961万 | 0.02 | 0.39% |
| 2021-09-10 | 5.08 | 5.25 | 5.00 | 5.17 | 1985087手 | 101613万 | 0.09 | 1.77% |
| 2021-09-03 | 4.87 | 5.14 | 4.77 | 5.08 | 1899241手 | 94259万 | 0.18 | 3.67% |
| 2021-08-27 | 4.76 | 5.00 | 4.75 | 4.90 | 1114106手 | 54278万 | 0.15 | 3.16% |
| 2021-08-20 | 4.99 | 5.07 | 4.70 | 4.75 | 1259442手 | 61810万 | -0.24 | -4.81% |
| 2021-08-13 | 4.90 | 5.02 | 4.87 | 4.99 | 1143067手 | 56355万 | 0.05 | 1.01% |
| 2021-08-06 | 4.69 | 4.98 | 4.66 | 4.94 | 1105299手 | 53260万 | 0.20 | 4.22% |
| 2021-07-30 | 4.90 | 4.92 | 4.63 | 4.74 | 1052290手 | 50073万 | -0.17 | -3.46% |
| 2021-07-23 | 5.00 | 5.02 | 4.80 | 4.91 | 988731手 | 48375万 | -0.10 | -2.00% |
| 2021-07-16 | 5.07 | 5.09 | 4.87 | 5.01 | 1098851手 | 54802万 | -0.03 | -0.59% |
| 2021-07-09 | 4.95 | 5.07 | 4.95 | 5.04 | 910662手 | 45618万 | 0.10 | 2.02% |
| 2021-07-02 | 5.19 | 5.23 | 4.90 | 4.94 | 1235290手 | 62441万 | -0.25 | -4.82% |
| 2021-06-25 | 5.16 | 5.29 | 5.12 | 5.19 | 1469126手 | 76230万 | 0.05 | 0.97% |
| 2021-06-18 | 5.30 | 5.30 | 5.07 | 5.14 | 1185054手 | 61118万 | -0.15 | -2.84% |
| 2021-06-11 | 5.52 | 5.54 | 5.23 | 5.29 | 1821677手 | 97867万 | -0.26 | -4.68% |
| 2021-06-04 | 5.40 | 5.64 | 5.37 | 5.55 | 3404056手 | 187963万 | 0.12 | 2.21% |
| 2021-05-28 | 5.35 | 5.50 | 5.24 | 5.43 | 3147507手 | 169264万 | 0.15 | 2.84% |
| 2021-05-21 | 5.30 | 5.33 | 5.07 | 5.28 | 1640630手 | 85277万 | -0.02 | -0.38% |
| 2021-05-14 | 5.32 | 5.54 | 5.18 | 5.30 | 2928210手 | 156400万 | 0.01 | 0.19% |
| 2021-05-07 | 5.19 | 5.34 | 5.18 | 5.29 | 724154手 | 38142万 | 0.12 | 2.32% |
| 2021-04-30 | 5.13 | 5.27 | 5.05 | 5.17 | 1303419手 | 67252万 | 0.02 | 0.39% |
| 2021-04-23 | 5.34 | 5.39 | 5.08 | 5.15 | 1630074手 | 85627万 | -0.21 | -3.92% |
| 2021-04-16 | 5.76 | 5.81 | 5.31 | 5.36 | 2757687手 | 151982万 | -0.22 | -3.94% |
| 2021-04-09 | 5.54 | 5.69 | 5.37 | 5.58 | 2523836手 | 139173万 | 0.04 | 0.72% |
| 2021-04-02 | 5.50 | 5.62 | 5.32 | 5.54 | 2388912手 | 131066万 | -0.06 | -1.07% |
| 2021-03-26 | 5.27 | 5.64 | 5.20 | 5.60 | 2795611手 | 151319万 | 0.30 | 5.66% |
| 2021-03-19 | 5.40 | 5.59 | 5.29 | 5.30 | 2472574手 | 133933万 | -0.10 | -1.85% |
| 2021-03-12 | 5.49 | 5.52 | 5.09 | 5.40 | 2254528手 | 119271万 | -0.01 | -0.18% |
| 2021-03-05 | 5.49 | 5.57 | 5.28 | 5.41 | 3154627手 | 171104万 | -0.07 | -1.28% |
| 2021-02-26 | 5.56 | 6.38 | 5.38 | 5.48 | 7940995手 | 466634万 | 0.13 | 2.43% |
| 2021-02-19 | 5.10 | 5.48 | 5.00 | 5.35 | 901415手 | 46741万 | 0.40 | 8.08% |
| 2021-02-10 | 4.88 | 5.00 | 4.83 | 4.95 | 538627手 | 26601万 | 0.11 | 2.27% |
| 2021-02-05 | 5.55 | 5.60 | 4.84 | 4.84 | 2061184手 | 105990万 | -0.61 | -11.19% |
| 2021-01-29 | 5.25 | 5.65 | 5.09 | 5.45 | 2728135手 | 145947万 | 0.22 | 4.21% |
| 2021-01-22 | 5.24 | 5.65 | 5.05 | 5.23 | 4424890手 | 234968万 | 0.47 | 9.87% |
| 2021-01-15 | 4.90 | 4.93 | 4.65 | 4.76 | 997215手 | 47508万 | -0.20 | -4.03% |
| 2021-01-08 | 4.83 | 5.30 | 4.83 | 4.96 | 2195477手 | 110494万 | 0.14 | 2.90% |
| 2020-12-31 | 4.82 | 4.83 | 4.68 | 4.82 | 740093手 | 35194万 | 0.01 | 0.21% |
| 2020-12-25 | 4.98 | 5.05 | 4.73 | 4.81 | 1147064手 | 56112万 | -0.13 | -2.63% |
| 2020-12-18 | 5.04 | 5.06 | 4.68 | 4.94 | 1109015手 | 54134万 | -0.08 | -1.59% |
| 2020-12-11 | 5.25 | 5.31 | 4.97 | 5.02 | 1592640手 | 81657万 | -0.25 | -4.74% |
| 2020-12-04 | 5.30 | 5.48 | 5.23 | 5.27 | 1386072手 | 73862万 | 0.01 | 0.19% |
| 2020-11-27 | 5.31 | 5.43 | 5.13 | 5.26 | 1936914手 | 102506万 | -0.05 | -0.94% |
| 2020-11-20 | 5.13 | 5.32 | 5.10 | 5.31 | 1381590手 | 71730万 | 0.21 | 4.12% |
| 2020-11-13 | 5.12 | 5.18 | 5.05 | 5.10 | 1265793手 | 64702万 | -0.03 | -0.58% |
| 2020-11-06 | 5.22 | 5.28 | 5.06 | 5.13 | 1312028手 | 67411万 | -0.13 | -2.47% |
| 2020-10-30 | 5.55 | 5.82 | 5.26 | 5.26 | 3363823手 | 187074万 | -0.11 | -2.05% |
| 2020-10-23 | 5.45 | 5.63 | 5.21 | 5.37 | 2144659手 | 116790万 | 0.07 | 1.32% |
| 2020-10-16 | 5.16 | 5.30 | 5.08 | 5.30 | 1154022手 | 59975万 | 0.20 | 3.92% |
| 2020-10-09 | 5.03 | 5.12 | 5.02 | 5.10 | 159848手 | 8134万 | 0.12 | 2.41% |
| 2020-09-30 | 4.95 | 5.12 | 4.91 | 4.98 | 506246手 | 25424万 | 0.04 | 0.81% |
| 2020-09-25 | 5.20 | 5.24 | 4.92 | 4.94 | 809543手 | 41272万 | -0.25 | -4.82% |
2319.12 (1.00%)
19664.10 -1.06%
