| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-01 | 2.25 | 2.38 | 2.19 | 2.27 | 440245手 | 10038万 | 0.02 | 0.89% |
| 2023-11-24 | 2.21 | 2.32 | 2.18 | 2.25 | 243664手 | 5466万 | 0.04 | 1.81% |
| 2023-11-17 | 2.15 | 2.22 | 2.13 | 2.21 | 196644手 | 4270万 | 0.06 | 2.79% |
| 2023-11-10 | 2.25 | 2.27 | 2.10 | 2.15 | 216762手 | 4788万 | -0.09 | -4.02% |
| 2023-11-03 | 2.21 | 2.28 | 2.20 | 2.24 | 176576手 | 3952万 | 0.03 | 1.36% |
| 2023-10-27 | 2.29 | 2.29 | 2.15 | 2.21 | 202490手 | 4471万 | -0.09 | -3.91% |
| 2023-10-20 | 2.48 | 2.56 | 2.27 | 2.30 | 244730手 | 5893万 | -0.18 | -7.26% |
| 2023-10-13 | 2.46 | 2.50 | 2.44 | 2.48 | 128224手 | 3174万 | 0.02 | 0.81% |
| 2023-09-28 | 2.55 | 2.56 | 2.41 | 2.46 | 170672手 | 4206万 | -0.10 | -3.91% |
| 2023-09-22 | 2.49 | 2.67 | 2.47 | 2.56 | 365900手 | 9424万 | 0.06 | 2.40% |
| 2023-09-15 | 2.44 | 2.52 | 2.43 | 2.50 | 134491手 | 3325万 | 0.06 | 2.46% |
| 2023-09-08 | 2.50 | 2.53 | 2.40 | 2.44 | 136848手 | 3370万 | -0.06 | -2.40% |
| 2023-09-01 | 2.50 | 2.52 | 2.38 | 2.50 | 203605手 | 4988万 | 0.10 | 4.17% |
| 2023-08-25 | 2.55 | 2.61 | 2.33 | 2.40 | 228451手 | 5648万 | -0.15 | -5.88% |
| 2023-08-18 | 2.46 | 2.62 | 2.43 | 2.55 | 221778手 | 5638万 | 0.08 | 3.24% |
| 2023-08-11 | 2.54 | 2.57 | 2.43 | 2.47 | 191905手 | 4829万 | -0.08 | -3.14% |
| 2023-08-04 | 2.46 | 2.61 | 2.45 | 2.55 | 283898手 | 7239万 | 0.09 | 3.66% |
| 2023-07-28 | 2.43 | 2.50 | 2.43 | 2.46 | 135093手 | 3327万 | 0.03 | 1.24% |
| 2023-07-21 | 2.47 | 2.47 | 2.38 | 2.43 | 141513手 | 3422万 | -0.07 | -2.80% |
| 2023-07-14 | 2.49 | 2.63 | 2.48 | 2.50 | 192013手 | 4863万 | 0.03 | 1.22% |
| 2023-07-07 | 2.47 | 2.56 | 2.44 | 2.47 | 229543手 | 5722万 | -0.01 | -0.40% |
| 2023-06-30 | 2.35 | 2.48 | 2.30 | 2.48 | 266088手 | 6367万 | 0.08 | 3.33% |
| 2023-06-21 | 2.49 | 2.50 | 2.32 | 2.40 | 170789手 | 4115万 | -0.11 | -4.38% |
| 2023-06-16 | 2.50 | 2.53 | 2.49 | 2.51 | 36843手 | 923万 | -1.16 | -31.61% |
| 2022-06-23 | 3.73 | 3.79 | 3.65 | 3.67 | 127983手 | 4756万 | -0.09 | -2.39% |
| 2022-06-17 | 3.72 | 3.91 | 3.68 | 3.76 | 162479手 | 6115万 | 0.01 | 0.27% |
| 2022-06-10 | 3.69 | 3.93 | 3.68 | 3.75 | 181981手 | 6897万 | 0.04 | 1.08% |
| 2022-06-02 | 3.80 | 3.83 | 3.65 | 3.71 | 120687手 | 4492万 | -0.06 | -1.59% |
| 2022-05-27 | 3.87 | 4.03 | 3.69 | 3.77 | 301629手 | 11618万 | -0.07 | -1.82% |
| 2022-05-20 | 3.46 | 3.84 | 3.43 | 3.84 | 334818手 | 12177万 | 0.38 | 10.98% |
| 2022-05-13 | 3.31 | 3.51 | 3.29 | 3.46 | 266701手 | 9043万 | 0.13 | 3.90% |
| 2022-05-06 | 3.40 | 3.49 | 3.31 | 3.33 | 124670手 | 4237万 | -0.19 | -5.40% |
| 2022-04-29 | 3.81 | 3.81 | 3.27 | 3.52 | 276507手 | 9672万 | -0.36 | -9.28% |
| 2022-04-22 | 3.85 | 4.04 | 3.79 | 3.88 | 225839手 | 8851万 | -0.03 | -0.77% |
| 2022-04-15 | 4.01 | 4.03 | 3.67 | 3.91 | 353541手 | 13511万 | -0.13 | -3.22% |
| 2022-04-08 | 4.18 | 4.22 | 4.03 | 4.04 | 131014手 | 5425万 | -0.15 | -3.58% |
| 2022-04-01 | 4.45 | 4.46 | 4.00 | 4.19 | 342078手 | 14345万 | -0.29 | -6.47% |
| 2022-03-25 | 4.64 | 4.64 | 4.40 | 4.48 | 218276手 | 9882万 | -0.11 | -2.40% |
| 2022-03-18 | 4.82 | 4.82 | 4.36 | 4.59 | 248807手 | 11377万 | -0.24 | -4.97% |
| 2022-03-11 | 5.06 | 5.17 | 4.66 | 4.83 | 238990手 | 11694万 | -0.25 | -4.92% |
| 2022-03-04 | 5.00 | 5.22 | 4.89 | 5.08 | 198200手 | 10058万 | 0.06 | 1.20% |
| 2022-02-25 | 4.89 | 5.25 | 4.86 | 5.02 | 379197手 | 19221万 | 0.17 | 3.50% |
| 2022-02-18 | 4.69 | 5.00 | 4.60 | 4.85 | 244410手 | 11798万 | 0.15 | 3.19% |
| 2022-02-11 | 4.57 | 4.90 | 4.57 | 4.70 | 218134手 | 10385万 | -0.03 | -0.63% |
| 2022-01-28 | 4.74 | 4.78 | 4.42 | 4.73 | 310862手 | 14222万 | 0.04 | 0.85% |
| 2022-01-21 | 5.09 | 5.14 | 4.61 | 4.69 | 465002手 | 22527万 | -0.42 | -8.22% |
| 2022-01-14 | 5.36 | 5.40 | 5.09 | 5.11 | 302936手 | 15897万 | -0.23 | -4.31% |
| 2022-01-07 | 5.42 | 5.53 | 5.32 | 5.34 | 207957手 | 11316万 | -0.06 | -1.11% |
| 2021-12-31 | 5.70 | 5.78 | 5.39 | 5.40 | 485177手 | 26833万 | -0.36 | -6.25% |
| 2021-12-24 | 6.34 | 6.85 | 5.75 | 5.76 | 874226手 | 55371万 | -0.72 | -11.11% |
| 2021-12-17 | 6.13 | 6.55 | 6.03 | 6.48 | 494063手 | 31070万 | 0.28 | 4.52% |
| 2021-12-10 | 6.30 | 6.54 | 5.95 | 6.20 | 762189手 | 47360万 | -0.09 | -1.43% |
| 2021-12-03 | 5.51 | 6.29 | 5.51 | 6.29 | 599121手 | 35422万 | 0.66 | 11.72% |
| 2021-11-26 | 5.70 | 5.78 | 5.33 | 5.63 | 535647手 | 29845万 | -0.04 | -0.70% |
| 2021-11-19 | 5.45 | 6.04 | 5.39 | 5.67 | 977253手 | 56290万 | 0.05 | 0.89% |
| 2021-11-12 | 5.27 | 5.65 | 5.01 | 5.62 | 1001503手 | 54089万 | 0.35 | 6.64% |
| 2021-11-05 | 5.70 | 5.70 | 5.13 | 5.27 | 1361441手 | 73928万 | -0.16 | -2.95% |
| 2021-10-29 | 4.94 | 5.72 | 4.94 | 5.43 | 192600手 | 10615万 | 0.73 | 15.53% |
| 2021-10-22 | 4.40 | 4.70 | 4.34 | 4.70 | 426357手 | 19349万 | 0.26 | 5.86% |
| 2021-10-15 | 4.57 | 4.78 | 4.41 | 4.44 | 341711手 | 15760万 | -0.16 | -3.48% |
| 2021-10-08 | 4.48 | 4.63 | 4.47 | 4.60 | 60809手 | 2781万 | 0.11 | 2.45% |
| 2021-09-30 | 4.67 | 4.69 | 4.32 | 4.49 | 300275手 | 13423万 | -0.19 | -4.06% |
| 2021-09-24 | 4.47 | 4.87 | 4.45 | 4.68 | 272892手 | 12769万 | 0.16 | 3.54% |
| 2021-09-17 | 4.80 | 4.86 | 4.48 | 4.52 | 459265手 | 21580万 | -0.30 | -6.22% |
| 2021-09-10 | 4.80 | 5.02 | 4.76 | 4.82 | 543921手 | 26591万 | 0.03 | 0.63% |
| 2021-09-03 | 4.85 | 5.08 | 4.73 | 4.79 | 493311手 | 23904万 | -0.10 | -2.04% |
| 2021-08-27 | 5.13 | 5.28 | 4.69 | 4.89 | 762781手 | 37539万 | -0.16 | -3.17% |
| 2021-08-20 | 4.75 | 5.25 | 4.73 | 5.05 | 1002417手 | 49905万 | 0.29 | 6.09% |
| 2021-08-13 | 4.38 | 4.86 | 4.32 | 4.76 | 706229手 | 32223万 | 0.37 | 8.43% |
| 2021-08-06 | 4.49 | 4.60 | 4.33 | 4.39 | 600963手 | 26995万 | -0.06 | -1.35% |
| 2021-07-30 | 5.13 | 5.25 | 4.42 | 4.45 | 1063880手 | 50725万 | -0.56 | -11.18% |
| 2021-07-23 | 5.18 | 5.25 | 4.76 | 5.01 | 1298115手 | 64525万 | -0.12 | -2.34% |
| 2021-07-16 | 5.70 | 5.70 | 5.08 | 5.13 | 1139855手 | 60864万 | -0.87 | -14.50% |
| 2021-07-09 | 6.06 | 6.74 | 5.88 | 6.00 | 1828817手 | 114303万 | 0.18 | 3.09% |
| 2021-07-02 | 5.53 | 5.82 | 5.08 | 5.82 | 1390458手 | 76748万 | 0.55 | 10.44% |
| 2021-06-25 | 4.46 | 5.27 | 4.45 | 5.27 | 812467手 | 38918万 | 0.77 | 17.11% |
| 2021-06-18 | 4.89 | 4.92 | 4.42 | 4.50 | 521268手 | 23985万 | -0.42 | -8.54% |
| 2021-06-11 | 4.82 | 5.37 | 4.79 | 4.92 | 1007010手 | 50755万 | 0.06 | 1.24% |
| 2021-06-04 | 4.89 | 5.21 | 4.72 | 4.86 | 1313307手 | 64957万 | -0.11 | -2.21% |
| 2021-05-28 | 4.45 | 4.97 | 4.32 | 4.97 | 1024234手 | 47893万 | 0.48 | 10.69% |
| 2021-05-21 | 5.55 | 5.60 | 4.49 | 4.49 | 724906手 | 35510万 | -1.32 | -22.72% |
| 2021-05-14 | 6.94 | 6.94 | 5.81 | 5.81 | 636760手 | 38326万 | -1.49 | -20.41% |
| 2021-05-07 | 7.68 | 7.68 | 7.30 | 7.30 | 842手 | 63万 | -0.78 | -9.65% |
| 2021-04-30 | 8.76 | 9.15 | 8.08 | 8.08 | 338173手 | 29401万 | -0.83 | -9.31% |
| 2021-04-23 | 9.42 | 9.44 | 8.77 | 8.91 | 525887手 | 47824万 | -0.59 | -6.21% |
| 2021-04-16 | 9.40 | 9.83 | 9.08 | 9.50 | 882840手 | 83547万 | 0.21 | 2.26% |
| 2021-04-09 | 9.00 | 9.48 | 8.50 | 9.29 | 761029手 | 67842万 | 0.24 | 2.65% |
| 2021-04-02 | 11.35 | 11.77 | 8.47 | 9.05 | 1675862手 | 162492万 | -2.23 | -19.77% |
| 2021-03-26 | 9.48 | 12.59 | 8.60 | 11.28 | 1610201手 | 170831万 | 2.05 | 22.21% |
| 2021-03-19 | 8.19 | 9.50 | 7.77 | 9.23 | 1237712手 | 109810万 | 1.04 | 12.70% |
| 2021-03-12 | 8.88 | 8.90 | 7.96 | 8.19 | 547182手 | 45535万 | -0.58 | -6.61% |
| 2021-03-05 | 8.82 | 8.90 | 8.48 | 8.77 | 585545手 | 50902万 | 0.22 | 2.57% |
| 2021-02-26 | 7.91 | 8.77 | 7.91 | 8.55 | 839201手 | 69934万 | 0.79 | 10.18% |
| 2021-02-19 | 6.71 | 7.76 | 6.70 | 7.76 | 245372手 | 17847万 | 1.11 | 16.69% |
| 2021-02-10 | 6.66 | 6.79 | 6.42 | 6.65 | 195441手 | 12929万 | -0.04 | -0.60% |
| 2021-02-05 | 6.96 | 7.10 | 6.62 | 6.69 | 305300手 | 21000万 | -0.25 | -3.60% |
| 2021-01-29 | 7.77 | 7.78 | 6.85 | 6.94 | 377441手 | 27691万 | -0.83 | -10.68% |
| 2021-01-22 | 7.95 | 8.09 | 7.72 | 7.77 | 418406手 | 33049万 | -0.08 | -1.02% |
| 2021-01-15 | 8.43 | 8.45 | 7.50 | 7.85 | 456006手 | 35950万 | -0.56 | -6.66% |
| 2021-01-08 | 9.16 | 9.29 | 8.10 | 8.41 | 660417手 | 57889万 | -0.69 | -7.58% |
| 2020-12-31 | 8.75 | 9.58 | 8.35 | 9.10 | 803566手 | 73200万 | 0.34 | 3.88% |
| 2020-12-25 | 8.66 | 9.34 | 8.29 | 8.76 | 697091手 | 61920万 | 0.02 | 0.23% |
| 2020-12-18 | 9.14 | 9.56 | 8.54 | 8.74 | 549543手 | 49327万 | -0.67 | -7.12% |
| 2020-12-11 | 10.34 | 10.50 | 8.47 | 9.41 | 662862手 | 62968万 | -0.88 | -8.55% |
| 2020-12-04 | 10.40 | 11.03 | 10.21 | 10.29 | 266452手 | 27972万 | -0.12 | -1.15% |
2319.12 (1.00%)
19664.10 -1.06%
