| 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 | 6.01 | 6.12 | 5.74 | 5.77 | 407491手 | 24362万 | -0.23 | -3.83% |
| 2023-12-01 | 6.08 | 6.13 | 5.88 | 6.00 | 325579手 | 19589万 | -0.13 | -2.12% |
| 2023-11-24 | 5.92 | 6.18 | 5.90 | 6.13 | 448113手 | 27200万 | 0.22 | 3.72% |
| 2023-11-17 | 5.88 | 6.08 | 5.86 | 5.91 | 332200手 | 19783万 | 0.04 | 0.68% |
| 2023-11-10 | 5.82 | 6.00 | 5.80 | 5.87 | 255517手 | 15075万 | 0.06 | 1.03% |
| 2023-11-03 | 5.84 | 5.94 | 5.78 | 5.81 | 300008手 | 17561万 | 0.00 | 0.00% |
| 2023-10-27 | 5.67 | 5.86 | 5.55 | 5.81 | 414019手 | 23703万 | 0.14 | 2.47% |
| 2023-10-20 | 5.73 | 5.76 | 5.61 | 5.67 | 255465手 | 14532万 | -0.02 | -0.35% |
| 2023-10-13 | 5.90 | 5.93 | 5.64 | 5.69 | 258461手 | 14830万 | -0.20 | -3.40% |
| 2023-09-28 | 6.28 | 6.30 | 5.86 | 5.89 | 275802手 | 16780万 | -0.41 | -6.51% |
| 2023-09-22 | 6.19 | 6.33 | 6.11 | 6.30 | 286773手 | 17839万 | 0.11 | 1.78% |
| 2023-09-15 | 6.19 | 6.28 | 6.07 | 6.19 | 331651手 | 20538万 | -0.02 | -0.32% |
| 2023-09-08 | 6.37 | 6.52 | 6.16 | 6.21 | 569759手 | 36185万 | -0.14 | -2.21% |
| 2023-09-01 | 6.45 | 6.67 | 6.25 | 6.35 | 1008246手 | 65099万 | 0.17 | 2.75% |
| 2023-08-25 | 6.36 | 6.46 | 6.13 | 6.18 | 523010手 | 32986万 | -0.18 | -2.83% |
| 2023-08-18 | 6.35 | 6.57 | 6.30 | 6.36 | 796644手 | 51376万 | -0.13 | -2.00% |
| 2023-08-11 | 6.69 | 6.89 | 6.46 | 6.49 | 1393158手 | 92600万 | -0.31 | -4.56% |
| 2023-08-04 | 8.19 | 8.68 | 6.68 | 6.80 | 3409056手 | 256227万 | -1.39 | -16.97% |
| 2023-07-28 | 5.88 | 9.14 | 5.75 | 8.19 | 2281290手 | 182710万 | 2.52 | 44.44% |
| 2023-07-21 | 5.38 | 5.70 | 5.30 | 5.67 | 188116手 | 10409万 | 0.31 | 5.78% |
| 2023-07-14 | 5.40 | 5.43 | 5.34 | 5.36 | 76322手 | 4112万 | -0.04 | -0.74% |
| 2023-07-07 | 5.25 | 5.41 | 5.25 | 5.40 | 117840手 | 6266万 | 0.15 | 2.86% |
| 2023-06-30 | 5.16 | 5.27 | 5.09 | 5.25 | 128539手 | 6649万 | 0.08 | 1.55% |
| 2023-06-21 | 5.34 | 5.34 | 5.16 | 5.17 | 76296手 | 3992万 | -0.16 | -3.00% |
| 2023-06-16 | 5.35 | 5.39 | 5.32 | 5.33 | 20003手 | 1070万 | -0.32 | -5.66% |
| 2022-06-23 | 5.46 | 5.66 | 5.43 | 5.65 | 160795手 | 8953万 | 0.21 | 3.86% |
| 2022-06-17 | 5.57 | 5.58 | 5.28 | 5.44 | 175395手 | 9607万 | -0.13 | -2.33% |
| 2022-06-10 | 5.58 | 5.78 | 5.47 | 5.57 | 188000手 | 10582万 | -0.01 | -0.18% |
| 2022-06-02 | 5.55 | 5.78 | 5.51 | 5.58 | 162468手 | 9108万 | 0.07 | 1.27% |
| 2022-05-27 | 5.72 | 5.75 | 5.34 | 5.51 | 218999手 | 12119万 | -0.18 | -3.16% |
| 2022-05-20 | 5.87 | 6.04 | 5.60 | 5.69 | 359340手 | 20848万 | -0.12 | -2.06% |
| 2022-05-13 | 5.40 | 5.87 | 5.35 | 5.81 | 385826手 | 21459万 | 0.41 | 7.59% |
| 2022-05-06 | 5.38 | 5.57 | 5.28 | 5.40 | 184873手 | 10018万 | 0.08 | 1.50% |
| 2022-04-29 | 5.63 | 5.63 | 4.85 | 5.32 | 512271手 | 26548万 | -0.33 | -5.84% |
| 2022-04-22 | 6.40 | 7.19 | 5.52 | 5.65 | 1325615手 | 85194万 | -0.89 | -13.61% |
| 2022-04-15 | 6.60 | 7.09 | 6.24 | 6.54 | 565532手 | 37265万 | -0.09 | -1.36% |
| 2022-04-08 | 6.54 | 7.16 | 6.31 | 6.63 | 484842手 | 32419万 | 0.09 | 1.38% |
| 2022-04-01 | 6.32 | 6.95 | 6.30 | 6.54 | 928075手 | 60961万 | 0.22 | 3.48% |
| 2022-03-25 | 5.91 | 6.70 | 5.86 | 6.32 | 603479手 | 38054万 | 0.41 | 6.94% |
| 2022-03-18 | 5.85 | 6.09 | 5.41 | 5.91 | 156268手 | 8967万 | 0.08 | 1.37% |
| 2022-03-11 | 6.06 | 6.06 | 5.52 | 5.83 | 120216手 | 6984万 | -0.23 | -3.79% |
| 2022-03-04 | 6.01 | 6.13 | 5.90 | 6.06 | 120221手 | 7245万 | 0.06 | 1.00% |
| 2022-02-25 | 6.03 | 6.10 | 5.85 | 6.00 | 139672手 | 8386万 | -0.07 | -1.15% |
| 2022-02-18 | 5.89 | 6.09 | 5.82 | 6.07 | 148444手 | 8818万 | 0.23 | 3.94% |
| 2022-02-11 | 5.73 | 5.99 | 5.65 | 5.84 | 115079手 | 6761万 | 0.15 | 2.64% |
| 2022-01-28 | 5.95 | 5.97 | 5.56 | 5.69 | 110519手 | 6334万 | -0.26 | -4.37% |
| 2022-01-21 | 6.15 | 6.30 | 5.90 | 5.95 | 194779手 | 11864万 | -0.19 | -3.09% |
| 2022-01-14 | 6.19 | 6.31 | 6.11 | 6.14 | 194273手 | 12089万 | -0.04 | -0.65% |
| 2022-01-07 | 6.07 | 6.45 | 6.05 | 6.18 | 206565手 | 12883万 | 0.10 | 1.65% |
| 2021-12-31 | 5.94 | 6.17 | 5.90 | 6.08 | 241046手 | 14563万 | 0.10 | 1.67% |
| 2021-12-24 | 5.74 | 6.37 | 5.73 | 5.98 | 623426手 | 38042万 | 0.25 | 4.36% |
| 2021-12-17 | 5.64 | 5.82 | 5.59 | 5.73 | 132871手 | 7567万 | 0.11 | 1.96% |
| 2021-12-10 | 5.70 | 5.75 | 5.58 | 5.62 | 86919手 | 4898万 | -0.05 | -0.88% |
| 2021-12-03 | 5.55 | 5.72 | 5.52 | 5.67 | 76626手 | 4312万 | 0.09 | 1.61% |
| 2021-11-26 | 5.59 | 5.67 | 5.54 | 5.58 | 67116手 | 3762万 | 0.01 | 0.18% |
| 2021-11-19 | 5.55 | 5.67 | 5.51 | 5.57 | 67617手 | 3766万 | 0.07 | 1.27% |
| 2021-11-12 | 5.37 | 5.55 | 5.33 | 5.50 | 62278手 | 3399万 | 0.13 | 2.42% |
| 2021-11-05 | 5.38 | 5.43 | 5.26 | 5.37 | 45122手 | 2412万 | 0.00 | 0.00% |
| 2021-10-29 | 5.61 | 5.65 | 5.27 | 5.37 | 78025手 | 4272万 | -0.27 | -4.79% |
| 2021-10-22 | 5.95 | 5.95 | 5.62 | 5.64 | 80553手 | 4624万 | -0.25 | -4.24% |
| 2021-10-15 | 5.79 | 6.05 | 5.76 | 5.89 | 124236手 | 7346万 | 0.07 | 1.20% |
| 2021-10-08 | 5.74 | 5.82 | 5.73 | 5.82 | 16264手 | 940万 | 0.09 | 1.57% |
| 2021-09-30 | 5.85 | 5.90 | 5.60 | 5.73 | 64717手 | 3686万 | -0.09 | -1.55% |
| 2021-09-24 | 5.82 | 5.96 | 5.77 | 5.82 | 56488手 | 3315万 | -0.03 | -0.51% |
| 2021-09-17 | 6.05 | 6.16 | 5.81 | 5.85 | 123437手 | 7402万 | -0.21 | -3.46% |
| 2021-09-10 | 5.83 | 6.26 | 5.83 | 6.06 | 221336手 | 13312万 | 0.21 | 3.59% |
| 2021-09-03 | 5.68 | 5.90 | 5.68 | 5.85 | 153729手 | 8920万 | 0.19 | 3.36% |
| 2021-08-27 | 5.58 | 5.78 | 5.56 | 5.66 | 78359手 | 4474万 | 0.08 | 1.43% |
| 2021-08-20 | 5.76 | 5.84 | 5.55 | 5.58 | 88323手 | 5042万 | -0.20 | -3.46% |
| 2021-08-13 | 5.58 | 5.87 | 5.56 | 5.78 | 90262手 | 5182万 | 0.21 | 3.77% |
| 2021-08-06 | 5.61 | 5.74 | 5.54 | 5.57 | 76009手 | 4295万 | -0.02 | -0.36% |
| 2021-07-30 | 6.05 | 6.05 | 5.51 | 5.59 | 113474手 | 6480万 | -0.47 | -7.76% |
| 2021-07-23 | 6.30 | 6.30 | 6.04 | 6.06 | 79189手 | 4861万 | -0.24 | -3.81% |
| 2021-07-16 | 6.54 | 6.56 | 6.30 | 6.30 | 73046手 | 4689万 | -0.19 | -2.93% |
| 2021-07-09 | 6.45 | 6.62 | 6.41 | 6.49 | 71476手 | 4651万 | 0.03 | 0.46% |
| 2021-07-02 | 6.62 | 6.63 | 6.42 | 6.46 | 77614手 | 5061万 | -0.16 | -2.42% |
| 2021-06-25 | 6.61 | 6.68 | 6.57 | 6.62 | 64594手 | 4274万 | 0.00 | 0.00% |
| 2021-06-18 | 6.83 | 6.85 | 6.53 | 6.62 | 76265手 | 5047万 | -0.20 | -2.93% |
| 2021-06-11 | 6.84 | 6.92 | 6.81 | 6.82 | 97328手 | 6671万 | -0.03 | -0.44% |
| 2021-06-04 | 6.85 | 7.11 | 6.80 | 6.85 | 176236手 | 12179万 | 0.00 | 0.00% |
| 2021-05-28 | 6.89 | 7.15 | 6.81 | 6.85 | 133130手 | 9218万 | -0.03 | -0.44% |
| 2021-05-21 | 7.22 | 7.36 | 6.86 | 6.88 | 118409手 | 8485万 | -0.36 | -4.97% |
| 2021-05-14 | 7.09 | 7.26 | 7.03 | 7.24 | 138944手 | 9905万 | 0.17 | 2.40% |
| 2021-05-07 | 7.13 | 7.29 | 7.02 | 7.07 | 66942手 | 4765万 | -0.03 | -0.42% |
| 2021-04-30 | 7.55 | 7.75 | 7.07 | 7.10 | 148425手 | 10893万 | -0.43 | -5.71% |
| 2021-04-23 | 8.21 | 8.23 | 7.51 | 7.53 | 170848手 | 13537万 | -0.66 | -8.06% |
| 2021-04-16 | 8.60 | 8.99 | 7.82 | 8.19 | 266922手 | 21980万 | -0.01 | -0.12% |
| 2021-04-09 | 7.93 | 8.47 | 7.87 | 8.20 | 174833手 | 14275万 | 0.24 | 3.02% |
| 2021-04-02 | 7.83 | 8.03 | 7.70 | 7.96 | 131894手 | 10382万 | 0.06 | 0.76% |
| 2021-03-26 | 7.94 | 8.08 | 7.78 | 7.90 | 140657手 | 11121万 | -0.01 | -0.13% |
| 2021-03-19 | 7.58 | 7.99 | 7.52 | 7.91 | 124560手 | 9661万 | 0.33 | 4.35% |
| 2021-03-12 | 7.79 | 7.81 | 7.35 | 7.58 | 95634手 | 7242万 | -0.17 | -2.19% |
| 2021-03-05 | 7.78 | 7.85 | 7.55 | 7.75 | 109224手 | 8392万 | -0.02 | -0.26% |
| 2021-02-26 | 7.83 | 8.13 | 7.70 | 7.77 | 183211手 | 14428万 | -0.06 | -0.77% |
| 2021-02-19 | 7.48 | 7.90 | 7.41 | 7.83 | 68980手 | 5276万 | 0.43 | 5.81% |
| 2021-02-10 | 7.12 | 7.55 | 7.06 | 7.40 | 75013手 | 5519万 | 0.28 | 3.93% |
| 2021-02-05 | 7.28 | 7.55 | 7.02 | 7.12 | 80377手 | 5863万 | -0.22 | -3.00% |
| 2021-01-29 | 7.52 | 7.62 | 7.27 | 7.34 | 100772手 | 7503万 | -0.17 | -2.26% |
| 2021-01-22 | 7.62 | 7.85 | 7.46 | 7.51 | 74299手 | 5694万 | -0.10 | -1.31% |
| 2021-01-15 | 7.78 | 7.78 | 7.15 | 7.61 | 92185手 | 6843万 | -0.06 | -0.78% |
| 2021-01-08 | 8.34 | 8.34 | 7.41 | 7.67 | 92054手 | 7339万 | -0.68 | -8.14% |
| 2020-12-31 | 8.51 | 8.52 | 7.95 | 8.35 | 103925手 | 8505万 | -0.26 | -3.02% |
| 2020-12-25 | 8.60 | 9.18 | 8.54 | 8.61 | 148459手 | 13098万 | 0.01 | 0.12% |
| 2020-12-18 | 8.90 | 9.16 | 8.50 | 8.60 | 64012手 | 5622万 | -0.34 | -3.80% |
| 2020-12-11 | 9.30 | 9.32 | 8.84 | 8.94 | 72222手 | 6574万 | -0.35 | -3.77% |
2319.12 (1.00%)
19664.10 -1.06%
