| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-27 | 4.06 | 4.06 | 3.97 | 3.97 | 1018266手 | 40734万 | -0.11 | -2.70% |
| 2023-09-22 | 4.02 | 4.09 | 3.98 | 4.08 | 2009919手 | 80969万 | 0.05 | 1.24% |
| 2023-09-15 | 4.03 | 4.12 | 4.00 | 4.03 | 2289483手 | 92935万 | 0.00 | 0.00% |
| 2023-09-08 | 4.11 | 4.14 | 3.98 | 4.03 | 2596216手 | 105253万 | -0.07 | -1.71% |
| 2023-09-01 | 4.61 | 4.61 | 4.07 | 4.10 | 7003882手 | 303066万 | -0.09 | -2.15% |
| 2023-08-25 | 4.37 | 4.46 | 4.13 | 4.19 | 5664813手 | 240451万 | -0.28 | -6.26% |
| 2023-08-18 | 4.54 | 4.83 | 4.36 | 4.47 | 12294840手 | 558138万 | -0.22 | -4.69% |
| 2023-08-11 | 4.60 | 5.03 | 4.39 | 4.69 | 11892090手 | 551713万 | 0.06 | 1.30% |
| 2023-08-04 | 4.50 | 4.96 | 4.31 | 4.63 | 15457330手 | 710093万 | 0.28 | 6.44% |
| 2023-07-28 | 3.82 | 4.35 | 3.80 | 4.35 | 4805380手 | 197460万 | 0.53 | 13.87% |
| 2023-07-21 | 3.77 | 3.84 | 3.75 | 3.82 | 824665手 | 31304万 | 0.06 | 1.60% |
| 2023-07-14 | 3.76 | 3.80 | 3.73 | 3.76 | 660257手 | 24878万 | 0.00 | 0.00% |
| 2023-07-07 | 3.71 | 3.77 | 3.70 | 3.76 | 666282手 | 24896万 | 0.05 | 1.35% |
| 2023-06-30 | 3.68 | 3.73 | 3.63 | 3.71 | 648042手 | 23806万 | 0.03 | 0.81% |
| 2023-06-21 | 3.79 | 3.79 | 3.68 | 3.68 | 462884手 | 17280万 | -0.11 | -2.90% |
| 2023-06-16 | 3.81 | 3.81 | 3.78 | 3.79 | 162310手 | 6158万 | -0.39 | -9.33% |
| 2022-06-23 | 4.21 | 4.25 | 4.08 | 4.18 | 2163360手 | 89971万 | -0.05 | -1.18% |
| 2022-06-17 | 4.11 | 4.68 | 4.03 | 4.23 | 6527117手 | 280846万 | 0.07 | 1.68% |
| 2022-06-10 | 3.94 | 4.18 | 3.93 | 4.16 | 3747520手 | 152209万 | 0.21 | 5.32% |
| 2022-06-02 | 3.91 | 3.97 | 3.87 | 3.95 | 1117208手 | 43758万 | 0.05 | 1.28% |
| 2022-05-27 | 3.90 | 3.99 | 3.81 | 3.90 | 1833635手 | 71478万 | -0.01 | -0.26% |
| 2022-05-20 | 3.90 | 3.91 | 3.81 | 3.91 | 1418582手 | 54782万 | 0.04 | 1.03% |
| 2022-05-13 | 3.78 | 3.95 | 3.77 | 3.87 | 1724523手 | 66550万 | 0.06 | 1.57% |
| 2022-05-06 | 3.89 | 3.92 | 3.80 | 3.81 | 781299手 | 30137万 | -0.15 | -3.79% |
| 2022-04-29 | 4.27 | 4.33 | 3.73 | 3.96 | 2975964手 | 118406万 | -0.36 | -8.33% |
| 2022-04-22 | 4.52 | 4.53 | 4.29 | 4.32 | 2034327手 | 90152万 | -0.26 | -5.68% |
| 2022-04-15 | 4.62 | 4.68 | 4.48 | 4.58 | 2546247手 | 117063万 | -0.06 | -1.29% |
| 2022-04-08 | 4.65 | 4.71 | 4.54 | 4.64 | 1499715手 | 69646万 | -0.03 | -0.64% |
| 2022-04-01 | 4.54 | 4.69 | 4.51 | 4.67 | 2432460手 | 112592万 | 0.11 | 2.41% |
| 2022-03-25 | 4.69 | 4.69 | 4.53 | 4.56 | 2042131手 | 94271万 | -0.13 | -2.77% |
| 2022-03-18 | 4.63 | 4.76 | 4.47 | 4.69 | 4144331手 | 193035万 | 0.00 | 0.00% |
| 2022-03-11 | 4.65 | 4.74 | 4.40 | 4.69 | 3358277手 | 154902万 | 0.01 | 0.21% |
| 2022-03-04 | 4.77 | 4.83 | 4.67 | 4.68 | 2517534手 | 119923万 | -0.09 | -1.89% |
| 2022-02-25 | 5.09 | 5.11 | 4.70 | 4.77 | 4566187手 | 225637万 | -0.30 | -5.92% |
| 2022-02-18 | 5.23 | 5.27 | 4.96 | 5.07 | 4958300手 | 254343万 | -0.23 | -4.34% |
| 2022-02-11 | 5.13 | 5.49 | 5.02 | 5.30 | 7776135手 | 409361万 | 0.26 | 5.16% |
| 2022-01-28 | 5.27 | 5.41 | 5.01 | 5.04 | 8917864手 | 462786万 | -0.31 | -5.79% |
| 2022-01-21 | 4.92 | 5.52 | 4.91 | 5.35 | 10965718手 | 578916万 | 0.39 | 7.86% |
| 2022-01-14 | 4.93 | 5.40 | 4.91 | 4.96 | 8232977手 | 418940万 | 0.11 | 2.27% |
| 2022-01-07 | 4.91 | 5.03 | 4.83 | 4.85 | 2785675手 | 137225万 | -0.06 | -1.22% |
| 2021-12-31 | 4.79 | 4.94 | 4.78 | 4.91 | 2330818手 | 113367万 | 0.11 | 2.29% |
| 2021-12-24 | 4.83 | 4.94 | 4.77 | 4.80 | 3029815手 | 147211万 | -0.05 | -1.03% |
| 2021-12-17 | 4.94 | 4.95 | 4.78 | 4.85 | 2922345手 | 141751万 | 0.00 | 0.00% |
| 2021-12-10 | 4.76 | 4.98 | 4.73 | 4.85 | 4172566手 | 201785万 | 0.11 | 2.32% |
| 2021-12-03 | 4.63 | 4.75 | 4.61 | 4.74 | 1973959手 | 92490万 | 0.07 | 1.50% |
| 2021-11-26 | 4.69 | 4.76 | 4.65 | 4.67 | 2182131手 | 102686万 | -0.04 | -0.85% |
| 2021-11-19 | 4.76 | 4.77 | 4.60 | 4.71 | 2017075手 | 94180万 | -0.02 | -0.42% |
| 2021-11-12 | 4.59 | 4.77 | 4.58 | 4.73 | 2036761手 | 95547万 | 0.14 | 3.05% |
| 2021-11-05 | 4.69 | 4.77 | 4.57 | 4.59 | 2144974手 | 100010万 | 0.00 | 0.00% |
| 2021-10-29 | 4.71 | 4.77 | 4.51 | 4.59 | 2156017手 | 100089万 | -0.13 | -2.75% |
| 2021-10-22 | 4.69 | 4.79 | 4.65 | 4.72 | 1643532手 | 77770万 | 0.04 | 0.85% |
| 2021-10-15 | 4.88 | 4.91 | 4.67 | 4.68 | 2085200手 | 99562万 | -0.18 | -3.70% |
| 2021-10-08 | 4.86 | 4.87 | 4.80 | 4.86 | 522805手 | 25336万 | 0.05 | 1.04% |
| 2021-09-30 | 5.04 | 5.06 | 4.75 | 4.81 | 2891602手 | 140720万 | -0.22 | -4.37% |
| 2021-09-24 | 5.03 | 5.23 | 5.01 | 5.03 | 3001755手 | 153724万 | -0.06 | -1.18% |
| 2021-09-17 | 5.20 | 5.63 | 5.05 | 5.09 | 11694211手 | 622258万 | -0.10 | -1.93% |
| 2021-09-10 | 5.03 | 5.38 | 5.02 | 5.19 | 8660360手 | 451699万 | 0.13 | 2.57% |
| 2021-09-03 | 4.95 | 5.34 | 4.75 | 5.06 | 8891949手 | 444494万 | 0.19 | 3.90% |
| 2021-08-27 | 4.96 | 5.03 | 4.81 | 4.87 | 5369268手 | 262656万 | -0.09 | -1.81% |
| 2021-08-20 | 4.58 | 5.15 | 4.56 | 4.96 | 9184768手 | 443409万 | 0.39 | 8.53% |
| 2021-08-13 | 4.52 | 4.72 | 4.51 | 4.57 | 3418744手 | 158290万 | 0.03 | 0.66% |
| 2021-08-06 | 4.40 | 4.88 | 4.34 | 4.54 | 5176233手 | 238922万 | 0.08 | 1.79% |
| 2021-07-30 | 4.86 | 5.02 | 4.37 | 4.46 | 7573481手 | 358676万 | -0.46 | -9.35% |
| 2021-07-23 | 4.59 | 5.16 | 4.57 | 4.92 | 7611577手 | 363905万 | 0.43 | 9.58% |
| 2021-07-16 | 4.60 | 4.65 | 4.46 | 4.49 | 3663306手 | 165993万 | -0.07 | -1.53% |
| 2021-07-09 | 4.51 | 4.64 | 4.49 | 4.56 | 2185657手 | 99648万 | 0.04 | 0.89% |
| 2021-07-02 | 4.93 | 4.96 | 4.50 | 4.52 | 3976576手 | 190019万 | -0.43 | -8.69% |
| 2021-06-25 | 4.81 | 5.02 | 4.69 | 4.95 | 3905349手 | 188310万 | 0.14 | 2.91% |
| 2021-06-18 | 4.83 | 4.85 | 4.68 | 4.81 | 2984519手 | 141738万 | -0.03 | -0.62% |
| 2021-06-11 | 4.92 | 5.08 | 4.84 | 4.84 | 5363866手 | 266040万 | -0.13 | -2.62% |
| 2021-06-04 | 5.18 | 5.52 | 4.87 | 4.97 | 12509158手 | 645283万 | -0.13 | -2.55% |
| 2021-05-28 | 4.79 | 5.15 | 4.72 | 5.10 | 8848858手 | 434597万 | 0.33 | 6.92% |
| 2021-05-21 | 4.64 | 5.08 | 4.55 | 4.77 | 7664628手 | 364782万 | 0.07 | 1.49% |
| 2021-05-14 | 4.37 | 4.74 | 4.36 | 4.70 | 4036683手 | 182979万 | 0.32 | 7.31% |
| 2021-05-07 | 4.46 | 4.49 | 4.36 | 4.38 | 814784手 | 35921万 | -0.04 | -0.91% |
| 2021-04-30 | 4.46 | 4.52 | 4.34 | 4.42 | 2845758手 | 125952万 | -0.06 | -1.34% |
| 2021-04-23 | 4.43 | 4.62 | 4.42 | 4.48 | 3901519手 | 176743万 | 0.04 | 0.90% |
| 2021-04-16 | 4.58 | 4.65 | 4.36 | 4.44 | 3167112手 | 141758万 | -0.16 | -3.48% |
| 2021-04-09 | 4.53 | 4.87 | 4.50 | 4.60 | 3911345手 | 182210万 | 0.08 | 1.77% |
| 2021-04-02 | 4.67 | 4.68 | 4.48 | 4.52 | 2336504手 | 106379万 | -0.15 | -3.21% |
| 2021-03-26 | 4.45 | 4.85 | 4.43 | 4.67 | 4618364手 | 213761万 | 0.24 | 5.42% |
| 2021-03-19 | 4.45 | 4.53 | 4.41 | 4.43 | 2402568手 | 107343万 | -0.09 | -1.99% |
| 2021-03-12 | 4.74 | 4.77 | 4.38 | 4.52 | 3929998手 | 177969万 | -0.17 | -3.62% |
| 2021-03-05 | 4.66 | 4.75 | 4.55 | 4.69 | 3683121手 | 170753万 | 0.07 | 1.51% |
| 2021-02-26 | 4.80 | 4.94 | 4.58 | 4.62 | 4676115手 | 221729万 | -0.19 | -3.95% |
| 2021-02-19 | 4.48 | 4.83 | 4.46 | 4.81 | 2686439手 | 124057万 | 0.38 | 8.58% |
| 2021-02-10 | 4.39 | 4.49 | 4.32 | 4.43 | 2265223手 | 99986万 | 0.03 | 0.68% |
| 2021-02-05 | 5.16 | 5.16 | 4.28 | 4.40 | 6331636手 | 289156万 | -0.75 | -14.56% |
| 2021-01-29 | 5.34 | 5.44 | 5.07 | 5.15 | 3304168手 | 174321万 | -0.26 | -4.81% |
| 2021-01-22 | 5.70 | 6.06 | 5.40 | 5.41 | 6828308手 | 392870万 | -0.34 | -5.91% |
| 2021-01-15 | 6.15 | 6.38 | 5.63 | 5.75 | 9209521手 | 554283万 | -0.38 | -6.20% |
| 2021-01-08 | 7.72 | 8.49 | 6.08 | 6.13 | 16372535手 | 1191229万 | -0.89 | -12.68% |
| 2020-12-31 | 5.60 | 7.02 | 5.50 | 7.02 | 11824075手 | 748183万 | 1.41 | 25.13% |
| 2020-12-25 | 5.23 | 5.61 | 5.07 | 5.61 | 1694683手 | 91115万 | 0.37 | 7.06% |
| 2020-12-18 | 5.19 | 5.32 | 5.10 | 5.24 | 716771手 | 37335万 | 0.04 | 0.77% |
| 2020-12-11 | 5.58 | 5.65 | 5.12 | 5.20 | 1297865手 | 70676万 | -0.40 | -7.14% |
| 2020-12-04 | 5.50 | 5.81 | 5.45 | 5.60 | 1566632手 | 88355万 | 0.13 | 2.38% |
| 2020-11-27 | 5.37 | 5.55 | 5.30 | 5.47 | 950370手 | 51493万 | 0.09 | 1.67% |
| 2020-11-20 | 5.28 | 5.40 | 5.26 | 5.38 | 618863手 | 33056万 | 0.13 | 2.48% |
| 2020-11-13 | 5.31 | 5.50 | 5.20 | 5.25 | 888566手 | 47475万 | -0.05 | -0.94% |
| 2020-11-06 | 5.12 | 5.35 | 5.08 | 5.30 | 761103手 | 39736万 | 0.16 | 3.11% |
| 2020-10-30 | 5.41 | 5.42 | 5.12 | 5.14 | 669131手 | 35586万 | -0.32 | -5.86% |
| 2020-10-23 | 5.57 | 5.65 | 5.44 | 5.46 | 776716手 | 42843万 | -0.09 | -1.62% |
| 2020-10-16 | 5.53 | 5.79 | 5.50 | 5.55 | 996564手 | 56213万 | 0.05 | 0.91% |
| 2020-10-09 | 5.45 | 5.52 | 5.45 | 5.50 | 118101手 | 6483万 | 0.11 | 2.04% |
| 2020-09-30 | 5.56 | 5.63 | 5.35 | 5.39 | 528660手 | 29198万 | -0.20 | -3.58% |
2319.12 (1.00%)
19664.10 -1.06%
