| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-28 | 4.03 | 4.04 | 3.95 | 4.04 | 276984手 | 11074万 | 0.01 | 0.25% |
| 2023-09-22 | 4.07 | 4.08 | 3.98 | 4.03 | 345849手 | 13986万 | -0.04 | -0.98% |
| 2023-09-15 | 3.97 | 4.10 | 3.95 | 4.07 | 479270手 | 19365万 | 0.10 | 2.52% |
| 2023-09-08 | 4.03 | 4.08 | 3.95 | 3.97 | 490706手 | 19784万 | -0.07 | -1.73% |
| 2023-09-01 | 4.25 | 4.31 | 3.95 | 4.04 | 1082701手 | 44436万 | -0.08 | -1.94% |
| 2023-08-25 | 4.30 | 4.34 | 4.05 | 4.12 | 642789手 | 26907万 | -0.18 | -4.19% |
| 2023-08-18 | 4.32 | 4.38 | 4.28 | 4.30 | 421832手 | 18257万 | -0.03 | -0.69% |
| 2023-08-11 | 4.47 | 4.47 | 4.32 | 4.33 | 507642手 | 22348万 | -0.14 | -3.13% |
| 2023-08-04 | 4.48 | 4.53 | 4.46 | 4.47 | 738996手 | 33190万 | -0.01 | -0.22% |
| 2023-07-28 | 4.43 | 4.49 | 4.37 | 4.48 | 742694手 | 32956万 | 0.03 | 0.67% |
| 2023-07-21 | 4.33 | 4.50 | 4.29 | 4.45 | 911933手 | 40140万 | 0.12 | 2.77% |
| 2023-07-14 | 4.37 | 4.39 | 4.32 | 4.33 | 505988手 | 22043万 | -0.03 | -0.69% |
| 2023-07-07 | 4.36 | 4.47 | 4.34 | 4.36 | 716313手 | 31567万 | -0.02 | -0.46% |
| 2023-06-30 | 4.28 | 4.40 | 4.24 | 4.38 | 387745手 | 16700万 | 0.08 | 1.86% |
| 2023-06-21 | 4.38 | 4.38 | 4.28 | 4.30 | 261085手 | 11284万 | -0.07 | -1.60% |
| 2023-06-16 | 4.39 | 4.41 | 4.36 | 4.37 | 70734手 | 3097万 | -0.24 | -5.21% |
| 2022-06-23 | 4.61 | 4.65 | 4.52 | 4.61 | 489733手 | 22483万 | -0.02 | -0.43% |
| 2022-06-17 | 4.52 | 4.90 | 4.50 | 4.63 | 1469926手 | 68924万 | 0.13 | 2.89% |
| 2022-06-10 | 4.38 | 4.61 | 4.37 | 4.50 | 959711手 | 43154万 | 0.10 | 2.27% |
| 2022-06-02 | 4.30 | 4.42 | 4.28 | 4.40 | 512103手 | 22293万 | 0.09 | 2.09% |
| 2022-05-27 | 4.55 | 4.59 | 4.25 | 4.31 | 893009手 | 39455万 | -1.59 | -26.95% |
| 2022-05-20 | 5.78 | 5.95 | 5.66 | 5.90 | 874670手 | 50603万 | 0.11 | 1.90% |
| 2022-05-13 | 5.57 | 5.91 | 5.56 | 5.79 | 869766手 | 49929万 | 0.14 | 2.48% |
| 2022-05-06 | 6.60 | 6.60 | 5.54 | 5.65 | 796306手 | 46464万 | -1.19 | -17.40% |
| 2022-04-29 | 6.75 | 6.85 | 6.21 | 6.84 | 604874手 | 39566万 | 0.01 | 0.15% |
| 2022-04-22 | 6.93 | 7.12 | 6.58 | 6.83 | 674711手 | 46662万 | 0.00 | 0.00% |
| 2022-04-15 | 6.85 | 7.44 | 6.78 | 6.83 | 1106859手 | 78152万 | -0.02 | -0.29% |
| 2022-04-08 | 6.44 | 6.88 | 6.43 | 6.85 | 455481手 | 30420万 | 0.34 | 5.22% |
| 2022-04-01 | 6.35 | 6.62 | 6.24 | 6.51 | 561851手 | 36156万 | 0.16 | 2.52% |
| 2022-03-25 | 6.38 | 6.56 | 6.13 | 6.35 | 443899手 | 28003万 | -0.03 | -0.47% |
| 2022-03-18 | 6.55 | 6.74 | 5.72 | 6.38 | 782333手 | 48521万 | -0.17 | -2.60% |
| 2022-03-11 | 6.84 | 6.91 | 6.11 | 6.55 | 541422手 | 35195万 | -0.33 | -4.80% |
| 2022-03-04 | 7.05 | 7.15 | 6.86 | 6.88 | 402561手 | 28123万 | -0.15 | -2.13% |
| 2022-02-25 | 7.16 | 7.27 | 6.73 | 7.03 | 562121手 | 39636万 | -0.14 | -1.95% |
| 2022-02-18 | 7.00 | 7.34 | 6.93 | 7.17 | 458738手 | 32677万 | 0.10 | 1.41% |
| 2022-02-11 | 6.86 | 7.40 | 6.75 | 7.07 | 760600手 | 53745万 | 0.32 | 4.74% |
| 2022-01-28 | 7.55 | 7.55 | 6.60 | 6.75 | 904910手 | 62882万 | -0.81 | -10.71% |
| 2022-01-21 | 8.20 | 8.65 | 7.54 | 7.56 | 1020691手 | 82220万 | -0.66 | -8.03% |
| 2022-01-14 | 8.21 | 9.23 | 8.06 | 8.22 | 1932605手 | 165642万 | 0.07 | 0.86% |
| 2022-01-07 | 8.09 | 8.47 | 7.42 | 8.15 | 1638396手 | 131609万 | 0.02 | 0.25% |
| 2021-12-31 | 7.56 | 8.50 | 7.49 | 8.13 | 1520645手 | 123013万 | 0.61 | 8.11% |
| 2021-12-24 | 7.57 | 7.97 | 7.33 | 7.52 | 965892手 | 73556万 | -0.08 | -1.05% |
| 2021-12-17 | 7.61 | 8.07 | 7.15 | 7.60 | 1574093手 | 120939万 | 0.00 | 0.00% |
| 2021-12-10 | 8.39 | 8.51 | 7.58 | 7.60 | 1409608手 | 111724万 | -0.95 | -11.11% |
| 2021-12-03 | 7.81 | 9.65 | 7.68 | 8.55 | 2229979手 | 197234万 | 0.75 | 9.62% |
| 2021-11-26 | 7.06 | 7.97 | 7.02 | 7.80 | 1429045手 | 109972万 | 0.74 | 10.48% |
| 2021-11-19 | 7.44 | 7.65 | 7.01 | 7.06 | 1220976手 | 89349万 | -0.29 | -3.95% |
| 2021-11-12 | 6.45 | 7.35 | 6.27 | 7.35 | 802906手 | 54162万 | 0.90 | 13.95% |
| 2021-11-05 | 6.68 | 6.89 | 6.16 | 6.45 | 750953手 | 48446万 | -0.21 | -3.15% |
| 2021-10-29 | 6.88 | 7.00 | 6.45 | 6.66 | 413000手 | 27770万 | -0.24 | -3.48% |
| 2021-10-22 | 7.11 | 7.23 | 6.88 | 6.90 | 389974手 | 27405万 | -0.12 | -1.71% |
| 2021-10-15 | 7.28 | 7.52 | 7.01 | 7.02 | 406063手 | 29249万 | -0.30 | -4.10% |
| 2021-10-08 | 7.51 | 7.54 | 7.24 | 7.32 | 90099手 | 6603万 | -0.03 | -0.41% |
| 2021-09-30 | 7.91 | 8.05 | 7.07 | 7.35 | 624143手 | 46851万 | -0.54 | -6.84% |
| 2021-09-24 | 7.85 | 8.23 | 7.84 | 7.89 | 398171手 | 31895万 | -0.09 | -1.13% |
| 2021-09-17 | 7.86 | 8.37 | 7.79 | 7.98 | 1054975手 | 85190万 | 0.12 | 1.53% |
| 2021-09-10 | 7.16 | 8.04 | 7.05 | 7.86 | 1337805手 | 101718万 | 0.72 | 10.08% |
| 2021-09-03 | 6.26 | 7.24 | 6.18 | 7.14 | 922236手 | 61496万 | 0.87 | 13.88% |
| 2021-08-27 | 6.18 | 6.28 | 6.08 | 6.27 | 344671手 | 21301万 | 0.13 | 2.12% |
| 2021-08-20 | 6.06 | 6.22 | 5.95 | 6.14 | 284552手 | 17297万 | 0.10 | 1.66% |
| 2021-08-13 | 5.85 | 6.04 | 5.81 | 6.04 | 212131手 | 12672万 | 0.19 | 3.25% |
| 2021-08-06 | 5.97 | 6.15 | 5.83 | 5.85 | 250676手 | 15013万 | -0.16 | -2.66% |
| 2021-07-30 | 6.05 | 6.12 | 5.78 | 6.01 | 303329手 | 18061万 | -0.08 | -1.31% |
| 2021-07-23 | 6.13 | 6.16 | 5.98 | 6.09 | 263925手 | 16017万 | -0.03 | -0.49% |
| 2021-07-16 | 6.23 | 6.24 | 6.02 | 6.12 | 339294手 | 20797万 | -0.08 | -1.29% |
| 2021-07-09 | 6.23 | 6.28 | 6.05 | 6.20 | 324434手 | 20011万 | 0.04 | 0.65% |
| 2021-07-02 | 6.76 | 6.79 | 6.10 | 6.16 | 528317手 | 33877万 | -0.60 | -8.88% |
| 2021-06-25 | 6.33 | 6.80 | 6.29 | 6.76 | 659244手 | 43200万 | 0.40 | 6.29% |
| 2021-06-18 | 6.41 | 6.59 | 6.24 | 6.36 | 371320手 | 23769万 | -0.07 | -1.09% |
| 2021-06-11 | 7.08 | 7.08 | 6.31 | 6.43 | 679571手 | 44695万 | -0.44 | -6.41% |
| 2021-06-04 | 6.08 | 7.11 | 6.08 | 6.87 | 1524152手 | 102004万 | 0.74 | 12.07% |
| 2021-05-28 | 6.74 | 6.93 | 6.08 | 6.13 | 657018手 | 43102万 | -0.66 | -9.72% |
| 2021-05-21 | 6.89 | 7.29 | 6.65 | 6.79 | 1114037手 | 77180万 | -0.11 | -1.59% |
| 2021-05-14 | 6.80 | 7.13 | 6.58 | 6.90 | 1025459手 | 70447万 | 0.31 | 4.70% |
| 2021-05-07 | 6.31 | 6.74 | 6.21 | 6.59 | 407618手 | 26684万 | 0.23 | 3.62% |
| 2021-04-30 | 6.28 | 6.61 | 6.15 | 6.36 | 792645手 | 50383万 | 0.08 | 1.27% |
| 2021-04-23 | 6.01 | 6.66 | 5.96 | 6.28 | 683752手 | 42391万 | 0.26 | 4.32% |
| 2021-04-16 | 5.88 | 6.09 | 5.70 | 6.02 | 414311手 | 24433万 | 0.11 | 1.86% |
| 2021-04-09 | 5.59 | 6.15 | 5.59 | 5.91 | 772927手 | 46424万 | 0.32 | 5.72% |
| 2021-04-02 | 5.64 | 5.77 | 5.56 | 5.59 | 162080手 | 9112万 | -0.04 | -0.71% |
| 2021-03-26 | 5.82 | 6.19 | 5.54 | 5.63 | 426115手 | 24648万 | -0.21 | -3.60% |
| 2021-03-19 | 6.00 | 6.16 | 5.80 | 5.84 | 306441手 | 18265万 | -0.16 | -2.67% |
| 2021-03-12 | 6.02 | 6.05 | 5.65 | 6.00 | 428120手 | 25222万 | -0.01 | -0.17% |
| 2021-03-05 | 5.67 | 6.06 | 5.65 | 6.01 | 554274手 | 32425万 | 0.34 | 6.00% |
| 2021-02-26 | 5.89 | 6.12 | 5.62 | 5.67 | 664329手 | 38822万 | -0.25 | -4.22% |
| 2021-02-19 | 5.67 | 6.00 | 5.49 | 5.92 | 376367手 | 21547万 | 0.44 | 8.03% |
| 2021-02-10 | 5.72 | 5.75 | 5.29 | 5.48 | 319939手 | 17561万 | -0.36 | -6.16% |
| 2021-02-05 | 5.50 | 6.18 | 5.49 | 5.84 | 775612手 | 45274万 | 0.20 | 3.55% |
| 2021-01-29 | 6.91 | 6.99 | 5.43 | 5.64 | 1790422手 | 110453万 | -0.71 | -11.18% |
| 2021-01-22 | 5.42 | 6.35 | 5.33 | 6.35 | 574013手 | 33920万 | 0.93 | 17.16% |
| 2021-01-15 | 5.42 | 5.45 | 5.15 | 5.42 | 156872手 | 8319万 | 0.01 | 0.18% |
| 2021-01-08 | 5.69 | 5.78 | 5.34 | 5.41 | 260272手 | 14555万 | -0.22 | -3.91% |
| 2020-12-31 | 5.74 | 5.75 | 5.61 | 5.63 | 115529手 | 6548万 | -0.09 | -1.57% |
| 2020-12-25 | 6.01 | 6.05 | 5.71 | 5.72 | 167301手 | 9810万 | -0.32 | -5.30% |
| 2020-12-18 | 6.10 | 6.15 | 5.99 | 6.04 | 173163手 | 10495万 | -0.07 | -1.15% |
| 2020-12-11 | 6.22 | 6.55 | 6.10 | 6.11 | 402353手 | 25512万 | -0.14 | -2.24% |
| 2020-12-04 | 6.11 | 6.28 | 6.06 | 6.25 | 168474手 | 10399万 | 0.15 | 2.46% |
| 2020-11-27 | 6.10 | 6.20 | 6.02 | 6.10 | 154730手 | 9456万 | 0.00 | 0.00% |
| 2020-11-20 | 6.11 | 6.19 | 6.08 | 6.10 | 139778手 | 8556万 | 0.03 | 0.49% |
| 2020-11-13 | 6.31 | 6.43 | 6.05 | 6.07 | 146618手 | 9095万 | -0.13 | -2.10% |
| 2020-11-06 | 6.08 | 6.21 | 5.77 | 6.20 | 180358手 | 10876万 | 0.16 | 2.65% |
| 2020-10-30 | 6.02 | 6.18 | 5.98 | 6.04 | 146566手 | 8916万 | 0.02 | 0.33% |
| 2020-10-23 | 6.11 | 6.19 | 6.01 | 6.02 | 110002手 | 6712万 | -0.09 | -1.47% |
| 2020-10-16 | 6.14 | 6.29 | 6.06 | 6.11 | 118139手 | 7313万 | -0.02 | -0.33% |
| 2020-10-09 | 6.06 | 6.17 | 6.05 | 6.13 | 28956手 | 1774万 | 0.13 | 2.17% |
| 2020-09-30 | 6.04 | 6.10 | 5.99 | 6.00 | 62636手 | 3775万 | -0.04 | -0.66% |
2319.12 (1.00%)
19664.10 -1.06%
