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% |