| 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 | 4.85 | 4.89 | 4.76 | 4.85 | 739109手 | 35668万 | -0.06 | -1.22% |
| 2023-09-15 | 4.88 | 4.94 | 4.80 | 4.91 | 936588手 | 45694万 | 0.06 | 1.24% |
| 2023-09-08 | 4.82 | 4.92 | 4.80 | 4.85 | 957474手 | 46610万 | 0.06 | 1.25% |
| 2023-09-01 | 5.10 | 5.15 | 4.74 | 4.79 | 1631438手 | 80124万 | -0.08 | -1.64% |
| 2023-08-25 | 5.16 | 5.18 | 4.85 | 4.87 | 1006214手 | 50477万 | -0.26 | -5.07% |
| 2023-08-18 | 5.18 | 5.33 | 5.12 | 5.13 | 892887手 | 46370万 | -0.09 | -1.72% |
| 2023-08-11 | 5.48 | 5.52 | 5.22 | 5.22 | 951753手 | 51368万 | -0.26 | -4.75% |
| 2023-08-04 | 5.42 | 5.58 | 5.40 | 5.48 | 1311066手 | 72125万 | 0.06 | 1.11% |
| 2023-07-28 | 5.29 | 5.44 | 5.25 | 5.42 | 1065522手 | 57296万 | 0.12 | 2.26% |
| 2023-07-21 | 5.47 | 5.59 | 5.28 | 5.30 | 1442668手 | 78794万 | -0.18 | -3.29% |
| 2023-07-14 | 5.49 | 5.58 | 5.42 | 5.48 | 1483226手 | 81802万 | 0.02 | 0.37% |
| 2023-07-07 | 5.41 | 5.57 | 5.38 | 5.46 | 1486510手 | 81561万 | 0.05 | 0.92% |
| 2023-06-30 | 5.28 | 5.43 | 5.19 | 5.41 | 1401090手 | 74468万 | 0.09 | 1.69% |
| 2023-06-21 | 5.46 | 5.60 | 5.31 | 5.32 | 1159278手 | 62984万 | -0.15 | -2.74% |
| 2023-06-16 | 5.33 | 5.54 | 5.30 | 5.47 | 845981手 | 45968万 | 0.56 | 11.40% |
| 2022-06-23 | 4.88 | 4.93 | 4.66 | 4.91 | 1968467手 | 95268万 | 0.06 | 1.24% |
| 2022-06-17 | 4.65 | 4.95 | 4.55 | 4.85 | 2751591手 | 131501万 | 0.14 | 2.97% |
| 2022-06-10 | 4.89 | 4.98 | 4.63 | 4.71 | 2946679手 | 141561万 | -0.16 | -3.29% |
| 2022-06-02 | 4.53 | 5.08 | 4.44 | 4.87 | 5335758手 | 256493万 | 0.37 | 8.22% |
| 2022-05-27 | 4.32 | 4.65 | 4.11 | 4.50 | 3711751手 | 164860万 | 0.16 | 3.69% |
| 2022-05-20 | 4.18 | 4.37 | 4.08 | 4.34 | 1397527手 | 58855万 | 0.17 | 4.08% |
| 2022-05-13 | 4.02 | 4.22 | 4.01 | 4.17 | 1288684手 | 53450万 | 0.13 | 3.22% |
| 2022-05-06 | 4.04 | 4.13 | 3.98 | 4.04 | 568180手 | 23043万 | 0.00 | 0.00% |
| 2022-04-29 | 4.00 | 4.08 | 3.69 | 4.04 | 1952433手 | 76206万 | -0.05 | -1.22% |
| 2022-04-22 | 4.20 | 4.38 | 3.99 | 4.09 | 1472135手 | 61562万 | -0.14 | -3.31% |
| 2022-04-15 | 4.47 | 4.51 | 4.16 | 4.23 | 1580217手 | 67842万 | -0.20 | -4.51% |
| 2022-04-08 | 4.55 | 4.55 | 4.34 | 4.43 | 869919手 | 38790万 | -0.12 | -2.64% |
| 2022-04-01 | 4.31 | 4.65 | 4.27 | 4.55 | 1797286手 | 80788万 | 0.17 | 3.88% |
| 2022-03-25 | 4.47 | 4.64 | 4.38 | 4.38 | 1579494手 | 70776万 | -0.10 | -2.23% |
| 2022-03-18 | 4.73 | 4.75 | 4.13 | 4.48 | 1744303手 | 77419万 | -0.27 | -5.68% |
| 2022-03-11 | 5.09 | 5.13 | 4.40 | 4.75 | 2472940手 | 118057万 | -0.37 | -7.23% |
| 2022-03-04 | 5.18 | 5.29 | 5.06 | 5.12 | 1877960手 | 97027万 | -0.03 | -0.58% |
| 2022-02-25 | 5.11 | 5.25 | 5.00 | 5.15 | 2291206手 | 117248万 | 0.03 | 0.59% |
| 2022-02-18 | 5.11 | 5.21 | 5.06 | 5.12 | 1355841手 | 69647万 | -0.05 | -0.97% |
| 2022-02-11 | 5.15 | 5.46 | 5.12 | 5.17 | 2489552手 | 130512万 | 0.12 | 2.38% |
| 2022-01-28 | 5.22 | 5.35 | 4.88 | 5.05 | 2967811手 | 153169万 | -0.23 | -4.36% |
| 2022-01-21 | 5.37 | 5.72 | 5.27 | 5.28 | 2872032手 | 156136万 | -0.08 | -1.49% |
| 2022-01-14 | 5.28 | 5.69 | 5.16 | 5.36 | 3308822手 | 179410万 | 0.09 | 1.71% |
| 2022-01-07 | 5.62 | 5.64 | 5.21 | 5.27 | 2251702手 | 120598万 | -0.28 | -5.04% |
| 2021-12-31 | 5.68 | 5.97 | 5.45 | 5.55 | 3335058手 | 187217万 | -0.16 | -2.80% |
| 2021-12-24 | 5.98 | 6.13 | 5.58 | 5.71 | 4267766手 | 247363万 | -0.32 | -5.31% |
| 2021-12-17 | 5.60 | 6.26 | 5.54 | 6.03 | 5820837手 | 345413万 | 0.50 | 9.04% |
| 2021-12-10 | 5.86 | 5.92 | 5.45 | 5.53 | 2793036手 | 158056万 | -0.32 | -5.47% |
| 2021-12-03 | 5.40 | 5.93 | 5.38 | 5.85 | 4451459手 | 256736万 | 0.31 | 5.60% |
| 2021-11-26 | 5.32 | 5.75 | 5.30 | 5.54 | 3764405手 | 206468万 | 0.20 | 3.75% |
| 2021-11-19 | 5.00 | 5.55 | 4.95 | 5.34 | 3593259手 | 186962万 | 0.33 | 6.59% |
| 2021-11-12 | 4.92 | 5.15 | 4.72 | 5.01 | 2796382手 | 137083万 | 0.09 | 1.83% |
| 2021-11-05 | 5.40 | 5.50 | 4.90 | 4.92 | 3254781手 | 166923万 | -0.48 | -8.89% |
| 2021-10-29 | 5.26 | 5.70 | 5.11 | 5.40 | 3732938手 | 203628万 | 0.14 | 2.66% |
| 2021-10-22 | 5.12 | 5.52 | 5.09 | 5.26 | 3413699手 | 182445万 | 0.15 | 2.94% |
| 2021-10-15 | 6.09 | 6.13 | 4.91 | 5.11 | 4658651手 | 245599万 | -0.97 | -15.95% |
| 2021-10-08 | 6.60 | 6.60 | 6.06 | 6.08 | 1173329手 | 72752万 | -0.32 | -5.00% |
| 2021-09-30 | 6.83 | 6.84 | 6.00 | 6.40 | 5555218手 | 349094万 | -0.01 | -0.16% |
| 2021-09-24 | 6.11 | 7.03 | 6.06 | 6.41 | 5675319手 | 378257万 | 0.19 | 3.06% |
| 2021-09-17 | 6.67 | 6.80 | 6.04 | 6.22 | 9720430手 | 625630万 | -0.48 | -7.16% |
| 2021-09-10 | 6.00 | 6.81 | 5.74 | 6.70 | 9055199手 | 572936万 | 0.69 | 11.48% |
| 2021-09-03 | 5.38 | 6.45 | 5.27 | 6.01 | 10881555手 | 644582万 | 0.75 | 14.26% |
| 2021-08-27 | 5.11 | 5.45 | 4.87 | 5.26 | 4540082手 | 234031万 | 0.15 | 2.94% |
| 2021-08-20 | 5.49 | 5.51 | 4.92 | 5.11 | 3998969手 | 206464万 | -0.29 | -5.37% |
| 2021-08-13 | 5.01 | 5.53 | 4.84 | 5.40 | 5372304手 | 282485万 | 0.38 | 7.57% |
| 2021-08-06 | 4.58 | 5.26 | 4.46 | 5.02 | 6282843手 | 312078万 | 0.43 | 9.37% |
| 2021-07-30 | 4.06 | 4.76 | 4.00 | 4.59 | 7394043手 | 331512万 | 0.54 | 13.33% |
| 2021-07-23 | 3.96 | 4.14 | 3.88 | 4.05 | 1327956手 | 52925万 | 0.12 | 3.05% |
| 2021-07-16 | 3.92 | 3.99 | 3.87 | 3.93 | 867604手 | 34064万 | 0.01 | 0.26% |
| 2021-07-09 | 4.04 | 4.05 | 3.86 | 3.92 | 948530手 | 37553万 | -0.12 | -2.97% |
| 2021-07-02 | 4.07 | 4.15 | 4.00 | 4.04 | 870394手 | 35346万 | -0.02 | -0.49% |
| 2021-06-25 | 3.98 | 4.12 | 3.96 | 4.06 | 998926手 | 40352万 | 0.04 | 0.99% |
| 2021-06-18 | 4.06 | 4.09 | 3.98 | 4.02 | 653770手 | 26292万 | -0.03 | -0.74% |
| 2021-06-11 | 4.09 | 4.13 | 4.04 | 4.05 | 899246手 | 36628万 | -0.03 | -0.73% |
| 2021-06-04 | 4.24 | 4.24 | 4.06 | 4.08 | 979569手 | 40571万 | -0.15 | -3.55% |
| 2021-05-28 | 4.13 | 4.35 | 4.11 | 4.23 | 1039065手 | 43910万 | 0.10 | 2.42% |
| 2021-05-21 | 4.16 | 4.20 | 4.08 | 4.13 | 598059手 | 24739万 | -0.04 | -0.96% |
| 2021-05-14 | 4.14 | 4.20 | 4.08 | 4.17 | 738493手 | 30532万 | 0.03 | 0.72% |
| 2021-05-07 | 4.07 | 4.17 | 4.06 | 4.14 | 293003手 | 12052万 | 0.09 | 2.22% |
| 2021-04-30 | 4.10 | 4.12 | 4.01 | 4.05 | 648577手 | 26380万 | -0.05 | -1.22% |
| 2021-04-23 | 4.26 | 4.32 | 4.09 | 4.10 | 848489手 | 35686万 | -0.16 | -3.76% |
| 2021-04-16 | 4.32 | 4.33 | 4.15 | 4.26 | 713514手 | 30221万 | -0.07 | -1.62% |
| 2021-04-09 | 4.41 | 4.45 | 4.27 | 4.33 | 754846手 | 32948万 | -0.08 | -1.81% |
| 2021-04-02 | 4.50 | 4.55 | 4.33 | 4.41 | 1288057手 | 57016万 | -0.09 | -2.00% |
| 2021-03-26 | 4.65 | 4.80 | 4.40 | 4.50 | 2386938手 | 109650万 | -0.12 | -2.60% |
| 2021-03-19 | 4.36 | 4.75 | 4.34 | 4.62 | 3303493手 | 151694万 | 0.23 | 5.24% |
| 2021-03-12 | 4.33 | 4.50 | 4.12 | 4.39 | 2199009手 | 95294万 | 0.08 | 1.86% |
| 2021-03-05 | 4.05 | 4.39 | 4.03 | 4.31 | 2109337手 | 89842万 | 0.27 | 6.68% |
| 2021-02-26 | 4.18 | 4.28 | 4.01 | 4.04 | 1401777手 | 58177万 | -0.11 | -2.65% |
| 2021-02-19 | 4.00 | 4.16 | 3.94 | 4.15 | 935031手 | 37559万 | 0.20 | 5.06% |
| 2021-02-10 | 3.90 | 3.97 | 3.81 | 3.95 | 467875手 | 18305万 | 0.04 | 1.02% |
| 2021-02-05 | 4.16 | 4.25 | 3.88 | 3.91 | 927989手 | 37843万 | -0.26 | -6.24% |
| 2021-01-29 | 4.38 | 4.38 | 4.11 | 4.17 | 1068716手 | 45511万 | -0.21 | -4.79% |
| 2021-01-22 | 4.55 | 4.64 | 4.27 | 4.38 | 1892375手 | 83935万 | -0.17 | -3.74% |
| 2021-01-15 | 4.41 | 4.85 | 4.16 | 4.55 | 3178726手 | 143416万 | 0.13 | 2.94% |
| 2021-01-08 | 4.60 | 4.76 | 4.41 | 4.42 | 2666768手 | 122634万 | -0.19 | -4.12% |
| 2020-12-31 | 4.95 | 5.00 | 4.54 | 4.61 | 2371281手 | 112284万 | -0.40 | -7.98% |
| 2020-12-25 | 4.22 | 5.29 | 4.21 | 5.01 | 3961103手 | 190057万 | 0.81 | 19.29% |
| 2020-12-18 | 4.25 | 4.29 | 4.08 | 4.20 | 668566手 | 28080万 | -0.05 | -1.18% |
| 2020-12-11 | 4.50 | 4.54 | 4.23 | 4.25 | 899206手 | 39458万 | -0.26 | -5.76% |
| 2020-12-04 | 4.60 | 4.68 | 4.47 | 4.51 | 643650手 | 29352万 | -0.09 | -1.96% |
| 2020-11-27 | 4.41 | 4.74 | 4.39 | 4.60 | 1500604手 | 68212万 | 0.20 | 4.54% |
| 2020-11-20 | 4.40 | 4.48 | 4.36 | 4.40 | 594599手 | 26251万 | 0.02 | 0.46% |
| 2020-11-13 | 4.52 | 4.55 | 4.31 | 4.38 | 808261手 | 35958万 | -0.10 | -2.23% |
| 2020-11-06 | 4.41 | 4.56 | 4.27 | 4.48 | 881703手 | 39027万 | 0.06 | 1.36% |
| 2020-10-30 | 4.68 | 4.72 | 4.39 | 4.42 | 763798手 | 34591万 | -0.25 | -5.35% |
| 2020-10-23 | 4.74 | 4.96 | 4.61 | 4.67 | 1022397手 | 48571万 | -0.07 | -1.48% |
| 2020-10-16 | 4.54 | 5.03 | 4.53 | 4.74 | 2191038手 | 106632万 | 0.26 | 5.80% |
| 2020-10-09 | 4.39 | 4.55 | 4.39 | 4.48 | 212011手 | 9487万 | 0.15 | 3.46% |
| 2020-09-30 | 4.56 | 4.58 | 4.31 | 4.33 | 441213手 | 19556万 | -0.20 | -4.42% |
| 2020-09-25 | 4.71 | 4.80 | 4.49 | 4.53 | 866372手 | 40295万 | -0.16 | -3.41% |
2319.12 (1.00%)
19664.10 -1.06%
