| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-08 | 5.74 | 5.80 | 5.50 | 5.51 | 369955手 | 20977万 | -0.24 | -4.17% |
| 2023-12-01 | 5.77 | 5.84 | 5.64 | 5.75 | 423571手 | 24376万 | -0.02 | -0.35% |
| 2023-11-24 | 5.85 | 5.95 | 5.75 | 5.77 | 591188手 | 34605万 | -0.09 | -1.54% |
| 2023-11-17 | 5.88 | 5.92 | 5.79 | 5.86 | 526684手 | 30877万 | 0.02 | 0.34% |
| 2023-11-10 | 6.00 | 6.10 | 5.77 | 5.84 | 937351手 | 55716万 | -0.15 | -2.50% |
| 2023-11-03 | 6.40 | 6.56 | 5.90 | 5.99 | 1887225手 | 116064万 | -0.66 | -9.93% |
| 2023-10-27 | 7.35 | 8.59 | 6.38 | 6.65 | 3187843手 | 228503万 | -0.63 | -8.65% |
| 2023-10-20 | 6.59 | 7.65 | 6.51 | 7.28 | 1536938手 | 109918万 | 0.65 | 9.80% |
| 2023-10-13 | 6.82 | 7.13 | 6.39 | 6.63 | 1097613手 | 73215万 | -0.26 | -3.77% |
| 2023-09-28 | 6.06 | 6.96 | 6.04 | 6.89 | 1514077手 | 99936万 | 0.68 | 10.95% |
| 2023-09-22 | 5.40 | 6.30 | 5.36 | 6.21 | 995245手 | 58413万 | 0.78 | 14.37% |
| 2023-09-15 | 5.60 | 5.67 | 5.29 | 5.43 | 378145手 | 20483万 | -0.22 | -3.89% |
| 2023-09-08 | 5.61 | 5.88 | 5.55 | 5.65 | 472374手 | 27046万 | 0.06 | 1.07% |
| 2023-09-01 | 5.82 | 5.86 | 5.56 | 5.59 | 626560手 | 35829万 | 0.07 | 1.27% |
| 2023-08-25 | 5.92 | 6.01 | 5.50 | 5.52 | 764405手 | 43978万 | -0.41 | -6.91% |
| 2023-08-18 | 5.93 | 6.16 | 5.52 | 5.93 | 1628833手 | 94639万 | -0.12 | -1.98% |
| 2023-08-11 | 5.98 | 6.78 | 5.80 | 6.05 | 2404628手 | 151634万 | 0.11 | 1.85% |
| 2023-08-04 | 5.66 | 6.50 | 5.61 | 5.94 | 2488172手 | 152044万 | 0.35 | 6.26% |
| 2023-07-28 | 5.42 | 5.95 | 5.25 | 5.59 | 708899手 | 39049万 | 0.32 | 6.07% |
| 2023-07-21 | 5.19 | 5.31 | 5.10 | 5.27 | 164912手 | 8631万 | 0.08 | 1.54% |
| 2023-07-14 | 5.25 | 5.34 | 5.11 | 5.19 | 173027手 | 9054万 | -0.07 | -1.33% |
| 2023-07-07 | 5.23 | 5.34 | 5.22 | 5.26 | 185947手 | 9803万 | 0.06 | 1.15% |
| 2023-06-30 | 5.00 | 5.21 | 4.91 | 5.20 | 213758手 | 10832万 | 0.20 | 4.00% |
| 2023-06-21 | 5.23 | 5.26 | 4.99 | 5.00 | 143036手 | 7296万 | -0.24 | -4.58% |
| 2023-06-16 | 5.17 | 5.27 | 5.16 | 5.24 | 43310手 | 2266万 | -1.90 | -26.61% |
| 2022-06-23 | 7.31 | 7.42 | 7.04 | 7.14 | 662759手 | 47948万 | -0.12 | -1.65% |
| 2022-06-17 | 7.21 | 7.59 | 7.00 | 7.26 | 1491342手 | 108872万 | -0.03 | -0.41% |
| 2022-06-10 | 7.04 | 7.41 | 7.00 | 7.29 | 1207652手 | 86883万 | 0.26 | 3.70% |
| 2022-06-02 | 7.37 | 7.45 | 6.98 | 7.03 | 751318手 | 53800万 | -0.45 | -6.02% |
| 2022-05-27 | 7.32 | 7.61 | 6.90 | 7.48 | 1311798手 | 95368万 | 0.19 | 2.61% |
| 2022-05-20 | 7.65 | 7.72 | 7.01 | 7.29 | 1182621手 | 87098万 | -0.33 | -4.33% |
| 2022-05-13 | 7.28 | 8.17 | 7.26 | 7.62 | 2243149手 | 174893万 | 0.40 | 5.54% |
| 2022-05-06 | 7.27 | 7.90 | 7.10 | 7.22 | 840712手 | 62844万 | -0.17 | -2.30% |
| 2022-04-29 | 7.11 | 8.00 | 7.04 | 7.39 | 2584503手 | 194559万 | 0.00 | 0.00% |
| 2022-04-22 | 9.31 | 9.37 | 6.88 | 7.39 | 2205043手 | 172736万 | -2.23 | -23.18% |
| 2022-04-15 | 10.36 | 11.25 | 9.49 | 9.62 | 3035212手 | 312691万 | -0.83 | -7.94% |
| 2022-04-08 | 9.48 | 10.68 | 9.25 | 10.45 | 1977984手 | 199474万 | 0.82 | 8.52% |
| 2022-04-01 | 9.58 | 11.12 | 9.39 | 9.63 | 3660649手 | 368751万 | -0.02 | -0.21% |
| 2022-03-25 | 9.67 | 10.81 | 9.26 | 9.65 | 3449680手 | 342335万 | -0.18 | -1.83% |
| 2022-03-18 | 9.01 | 10.20 | 8.40 | 9.83 | 3380848手 | 313328万 | 0.65 | 7.08% |
| 2022-03-11 | 8.74 | 9.49 | 7.83 | 9.18 | 2523034手 | 221545万 | 0.59 | 6.87% |
| 2022-03-04 | 8.88 | 9.57 | 8.30 | 8.59 | 2650283手 | 235264万 | -0.30 | -3.38% |
| 2022-02-25 | 10.03 | 11.74 | 8.65 | 8.89 | 3977498手 | 411223万 | -0.81 | -8.35% |
| 2022-02-18 | 8.19 | 9.70 | 8.00 | 9.70 | 2472175手 | 213059万 | 1.33 | 15.89% |
| 2022-02-11 | 7.42 | 9.60 | 7.29 | 8.37 | 2824859手 | 247083万 | 1.09 | 14.97% |
| 2022-01-28 | 7.97 | 8.53 | 7.02 | 7.28 | 1473740手 | 113592万 | -1.24 | -14.55% |
| 2022-01-21 | 7.60 | 10.24 | 7.35 | 8.52 | 2534735手 | 219979万 | 0.53 | 6.63% |
| 2022-01-14 | 8.55 | 9.93 | 7.66 | 7.99 | 2681189手 | 230619万 | -0.22 | -2.68% |
| 2022-01-07 | 6.06 | 8.21 | 6.06 | 8.21 | 831204手 | 61617万 | 2.16 | 35.70% |
| 2021-12-31 | 6.03 | 6.32 | 5.99 | 6.05 | 213882手 | 13068万 | 0.02 | 0.33% |
| 2021-12-24 | 6.35 | 6.54 | 6.00 | 6.03 | 370625手 | 23378万 | -0.32 | -5.04% |
| 2021-12-17 | 5.89 | 6.40 | 5.69 | 6.35 | 524607手 | 31687万 | 0.50 | 8.55% |
| 2021-12-10 | 5.58 | 6.63 | 5.48 | 5.85 | 642484手 | 38837万 | 0.27 | 4.84% |
| 2021-12-03 | 5.30 | 5.62 | 5.23 | 5.58 | 183089手 | 9987万 | 0.23 | 4.30% |
| 2021-11-26 | 5.40 | 5.45 | 5.33 | 5.35 | 125401手 | 6749万 | -0.07 | -1.29% |
| 2021-11-19 | 5.34 | 5.45 | 5.29 | 5.42 | 141954手 | 7626万 | 0.06 | 1.12% |
| 2021-11-12 | 5.19 | 5.43 | 5.11 | 5.36 | 157332手 | 8318万 | 0.19 | 3.67% |
| 2021-11-05 | 5.29 | 5.29 | 5.04 | 5.17 | 150496手 | 7783万 | -0.07 | -1.34% |
| 2021-10-29 | 5.55 | 5.65 | 5.12 | 5.24 | 172102手 | 9170万 | -0.32 | -5.75% |
| 2021-10-22 | 5.96 | 6.12 | 5.54 | 5.56 | 137448手 | 7916万 | -0.41 | -6.87% |
| 2021-10-15 | 6.54 | 6.74 | 5.95 | 5.97 | 162955手 | 10085万 | -0.50 | -7.73% |
| 2021-10-08 | 6.26 | 6.51 | 6.20 | 6.47 | 40458手 | 2580万 | 0.33 | 5.38% |
| 2021-09-30 | 6.43 | 6.43 | 5.91 | 6.14 | 136212手 | 8327万 | -0.16 | -2.54% |
| 2021-09-24 | 6.38 | 6.78 | 6.27 | 6.30 | 179184手 | 11650万 | -0.11 | -1.72% |
| 2021-09-17 | 6.19 | 6.65 | 6.18 | 6.41 | 332327手 | 21401万 | 0.14 | 2.23% |
| 2021-09-10 | 5.92 | 6.58 | 5.73 | 6.27 | 440805手 | 27000万 | 0.35 | 5.91% |
| 2021-09-03 | 5.55 | 5.95 | 5.48 | 5.92 | 380122手 | 21836万 | 0.46 | 8.43% |
| 2021-08-27 | 5.38 | 5.52 | 5.33 | 5.46 | 181378手 | 9851万 | 0.11 | 2.06% |
| 2021-08-20 | 5.66 | 5.71 | 5.29 | 5.35 | 231862手 | 12726万 | -0.35 | -6.14% |
| 2021-08-13 | 5.47 | 5.77 | 5.45 | 5.70 | 239516手 | 13492万 | 0.19 | 3.45% |
| 2021-08-06 | 5.60 | 5.83 | 5.41 | 5.51 | 330218手 | 18607万 | -0.18 | -3.16% |
| 2021-07-30 | 6.20 | 6.79 | 5.56 | 5.69 | 918345手 | 55680万 | -0.48 | -7.78% |
| 2021-07-23 | 5.32 | 6.17 | 5.20 | 6.17 | 508016手 | 29385万 | 0.87 | 16.41% |
| 2021-07-16 | 5.48 | 5.77 | 5.28 | 5.30 | 276118手 | 15249万 | -0.03 | -0.56% |
| 2021-07-09 | 5.35 | 5.50 | 5.30 | 5.33 | 109480手 | 5903万 | -0.01 | -0.19% |
| 2021-07-02 | 5.36 | 5.49 | 5.18 | 5.34 | 104604手 | 5612万 | -0.02 | -0.37% |
| 2021-06-25 | 5.32 | 5.50 | 5.27 | 5.36 | 99757手 | 5366万 | 0.06 | 1.13% |
| 2021-06-18 | 5.52 | 5.52 | 5.22 | 5.30 | 68363手 | 3656万 | -0.18 | -3.29% |
| 2021-06-11 | 5.62 | 5.65 | 5.40 | 5.48 | 118305手 | 6504万 | -0.09 | -1.62% |
| 2021-06-04 | 5.49 | 5.66 | 5.40 | 5.57 | 160771手 | 8845万 | 0.12 | 2.20% |
| 2021-05-28 | 5.37 | 5.62 | 5.37 | 5.45 | 167877手 | 9168万 | 0.14 | 2.64% |
| 2021-05-21 | 5.50 | 5.58 | 5.25 | 5.31 | 127540手 | 6892万 | -0.22 | -3.98% |
| 2021-05-14 | 5.28 | 5.75 | 5.28 | 5.53 | 220394手 | 12112万 | 0.24 | 4.54% |
| 2021-05-07 | 5.12 | 5.45 | 5.12 | 5.29 | 83050手 | 4431万 | -0.09 | -1.67% |
| 2021-04-30 | 6.16 | 6.30 | 5.38 | 5.38 | 265722手 | 15510万 | -0.68 | -11.22% |
| 2021-04-23 | 6.12 | 6.48 | 6.04 | 6.06 | 314464手 | 19739万 | -0.09 | -1.46% |
| 2021-04-16 | 5.86 | 6.35 | 5.69 | 6.15 | 243280手 | 14548万 | 0.21 | 3.54% |
| 2021-04-09 | 6.00 | 6.34 | 5.93 | 5.94 | 317553手 | 19184万 | -0.09 | -1.49% |
| 2021-04-02 | 6.00 | 6.80 | 5.58 | 6.03 | 627204手 | 39021万 | 0.01 | 0.17% |
| 2021-03-26 | 5.95 | 6.36 | 5.80 | 6.02 | 513050手 | 31205万 | 0.06 | 1.01% |
| 2021-03-19 | 5.42 | 6.51 | 5.38 | 5.96 | 628222手 | 37876万 | 0.47 | 8.56% |
| 2021-03-12 | 7.09 | 7.41 | 5.32 | 5.49 | 741236手 | 45065万 | -1.29 | -19.03% |
| 2021-03-05 | 5.13 | 6.78 | 5.13 | 6.78 | 248835手 | 14635万 | 1.66 | 32.42% |
| 2021-02-26 | 5.14 | 5.30 | 5.05 | 5.12 | 127288手 | 6571万 | 0.01 | 0.20% |
| 2021-02-19 | 4.83 | 5.13 | 4.77 | 5.11 | 64712手 | 3220万 | 0.37 | 7.81% |
| 2021-02-10 | 4.78 | 5.03 | 4.65 | 4.74 | 42501手 | 2017万 | -0.08 | -1.66% |
| 2021-02-05 | 4.93 | 5.15 | 4.73 | 4.82 | 71488手 | 3481万 | 0.00 | 0.00% |
| 2021-01-29 | 5.50 | 5.50 | 4.64 | 4.82 | 109897手 | 5635万 | -0.68 | -12.36% |
| 2021-01-22 | 5.09 | 5.72 | 5.08 | 5.50 | 204656手 | 11184万 | 0.41 | 8.05% |
| 2021-01-15 | 5.13 | 5.25 | 4.90 | 5.09 | 100325手 | 5060万 | -0.03 | -0.59% |
| 2021-01-08 | 5.86 | 5.88 | 4.76 | 5.12 | 152888手 | 8197万 | -0.74 | -12.63% |
| 2020-12-31 | 6.07 | 6.07 | 5.76 | 5.86 | 58160手 | 3427万 | -0.25 | -4.09% |
| 2020-12-25 | 6.26 | 6.34 | 5.93 | 6.11 | 117857手 | 7220万 | -0.16 | -2.55% |
| 2020-12-18 | 6.29 | 6.40 | 6.16 | 6.27 | 116798手 | 7297万 | 0.02 | 0.32% |
| 2020-12-11 | 6.31 | 6.38 | 6.11 | 6.25 | 121320手 | 7602万 | -0.04 | -0.64% |
2319.12 (1.00%)
19664.10 -1.06%
