| 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 | 5.72 | 5.72 | 5.59 | 5.64 | 308389手 | 17419万 | -0.08 | -1.40% |
| 2023-09-22 | 5.69 | 5.74 | 5.64 | 5.72 | 334776手 | 19066万 | 0.02 | 0.35% |
| 2023-09-15 | 5.72 | 5.78 | 5.66 | 5.70 | 443486手 | 25334万 | 0.00 | 0.00% |
| 2023-09-08 | 5.84 | 5.91 | 5.68 | 5.70 | 718409手 | 41856万 | -0.15 | -2.56% |
| 2023-09-01 | 5.85 | 6.17 | 5.71 | 5.85 | 1280302手 | 75451万 | 0.19 | 3.36% |
| 2023-08-25 | 5.86 | 5.91 | 5.65 | 5.66 | 523433手 | 30206万 | -0.20 | -3.41% |
| 2023-08-18 | 5.95 | 6.02 | 5.86 | 5.86 | 549703手 | 32518万 | -0.13 | -2.17% |
| 2023-08-11 | 6.17 | 6.17 | 5.99 | 5.99 | 538089手 | 32723万 | -0.19 | -3.07% |
| 2023-08-04 | 6.13 | 6.22 | 6.12 | 6.18 | 714285手 | 44023万 | 0.09 | 1.48% |
| 2023-07-28 | 5.93 | 6.10 | 5.86 | 6.09 | 778209手 | 46746万 | 0.16 | 2.70% |
| 2023-07-21 | 5.89 | 5.98 | 5.81 | 5.93 | 529526手 | 31256万 | 0.05 | 0.85% |
| 2023-07-14 | 5.99 | 6.06 | 5.88 | 5.88 | 527951手 | 31676万 | -0.08 | -1.34% |
| 2023-07-07 | 5.95 | 6.08 | 5.93 | 5.96 | 510458手 | 30684万 | 0.00 | 0.00% |
| 2023-06-30 | 5.91 | 5.99 | 5.81 | 5.96 | 499958手 | 29427万 | 0.05 | 0.85% |
| 2023-06-21 | 6.12 | 6.12 | 5.91 | 5.91 | 299369手 | 17936万 | -0.21 | -3.43% |
| 2023-06-16 | 6.15 | 6.17 | 6.10 | 6.12 | 113890手 | 6981万 | -1.54 | -20.10% |
| 2022-06-23 | 7.09 | 7.67 | 6.84 | 7.66 | 2883027手 | 206419万 | 0.64 | 9.12% |
| 2022-06-17 | 6.30 | 7.04 | 6.07 | 7.02 | 3575659手 | 236709万 | 0.70 | 11.08% |
| 2022-06-10 | 6.29 | 6.59 | 6.11 | 6.32 | 2457183手 | 155546万 | 0.01 | 0.16% |
| 2022-06-02 | 6.11 | 6.35 | 6.03 | 6.31 | 1719404手 | 106249万 | 0.24 | 3.95% |
| 2022-05-27 | 6.19 | 6.37 | 5.89 | 6.07 | 2135995手 | 130113万 | -0.08 | -1.30% |
| 2022-05-20 | 6.00 | 6.20 | 5.67 | 6.15 | 2669931手 | 159097万 | 0.20 | 3.36% |
| 2022-05-13 | 5.62 | 6.02 | 5.55 | 5.95 | 2195599手 | 127820万 | 0.31 | 5.50% |
| 2022-05-06 | 5.63 | 5.88 | 5.55 | 5.64 | 829833手 | 47578万 | 0.02 | 0.36% |
| 2022-04-29 | 6.10 | 6.11 | 5.37 | 5.62 | 2341217手 | 131002万 | -0.56 | -9.06% |
| 2022-04-22 | 6.84 | 6.90 | 6.14 | 6.18 | 860347手 | 56149万 | -0.67 | -9.78% |
| 2022-04-15 | 7.36 | 7.45 | 6.73 | 6.85 | 978267手 | 68221万 | -0.57 | -7.68% |
| 2022-04-08 | 7.43 | 7.62 | 7.20 | 7.42 | 579402手 | 42963万 | 0.03 | 0.41% |
| 2022-04-01 | 7.25 | 7.52 | 7.07 | 7.39 | 1014917手 | 73944万 | 0.04 | 0.54% |
| 2022-03-25 | 8.29 | 8.40 | 7.35 | 7.35 | 1594617手 | 122789万 | -0.63 | -7.89% |
| 2022-03-18 | 7.81 | 8.03 | 6.91 | 7.98 | 1298440手 | 98132万 | 0.11 | 1.40% |
| 2022-03-11 | 8.35 | 8.35 | 7.11 | 7.87 | 1072142手 | 83613万 | -0.48 | -5.75% |
| 2022-03-04 | 8.36 | 8.64 | 8.20 | 8.35 | 765383手 | 64566万 | 0.00 | 0.00% |
| 2022-02-25 | 8.65 | 8.65 | 8.27 | 8.35 | 1210907手 | 102555万 | -0.32 | -3.69% |
| 2022-02-18 | 8.93 | 9.02 | 8.36 | 8.67 | 1365311手 | 118090万 | -0.38 | -4.20% |
| 2022-02-11 | 9.02 | 9.51 | 8.90 | 9.05 | 1302212手 | 120260万 | 0.17 | 1.91% |
| 2022-01-28 | 9.06 | 9.17 | 8.74 | 8.88 | 581550手 | 51978万 | -0.19 | -2.10% |
| 2022-01-21 | 9.12 | 9.42 | 8.68 | 9.07 | 877395手 | 79678万 | -0.12 | -1.31% |
| 2022-01-14 | 9.56 | 9.80 | 9.15 | 9.19 | 807570手 | 76294万 | -0.37 | -3.87% |
| 2022-01-07 | 9.90 | 10.19 | 9.44 | 9.56 | 755743手 | 73614万 | -0.37 | -3.73% |
| 2021-12-31 | 9.43 | 10.09 | 9.27 | 9.93 | 1146457手 | 110512万 | 0.48 | 5.08% |
| 2021-12-24 | 9.74 | 9.95 | 9.45 | 9.45 | 852277手 | 82677万 | -0.36 | -3.67% |
| 2021-12-17 | 10.10 | 10.69 | 9.55 | 9.81 | 1607493手 | 162783万 | -0.30 | -2.97% |
| 2021-12-10 | 10.24 | 10.77 | 10.10 | 10.11 | 1867877手 | 193717万 | -0.12 | -1.17% |
| 2021-12-03 | 9.78 | 10.36 | 9.65 | 10.23 | 1417409手 | 140835万 | 0.28 | 2.81% |
| 2021-11-26 | 10.10 | 10.38 | 9.85 | 9.95 | 1831603手 | 185190万 | -0.03 | -0.30% |
| 2021-11-19 | 9.45 | 10.18 | 8.95 | 9.98 | 2584446手 | 249665万 | 0.62 | 6.62% |
| 2021-11-12 | 8.52 | 9.65 | 8.07 | 9.36 | 2632346手 | 232029万 | 0.84 | 9.86% |
| 2021-11-05 | 8.98 | 9.16 | 8.50 | 8.52 | 1842053手 | 162915万 | -0.52 | -5.75% |
| 2021-10-29 | 9.21 | 9.63 | 8.84 | 9.04 | 1715443手 | 157767万 | -0.19 | -2.06% |
| 2021-10-22 | 9.89 | 9.89 | 9.20 | 9.23 | 2186715手 | 209201万 | -0.71 | -7.14% |
| 2021-10-15 | 10.09 | 10.22 | 9.56 | 9.94 | 1882165手 | 185911万 | -0.24 | -2.36% |
| 2021-10-08 | 10.21 | 10.25 | 9.92 | 10.18 | 321099手 | 32300万 | 0.17 | 1.70% |
| 2021-09-30 | 10.59 | 10.59 | 9.91 | 10.01 | 1723551手 | 175595万 | -0.60 | -5.66% |
| 2021-09-24 | 9.83 | 10.89 | 9.73 | 10.61 | 1841267手 | 193972万 | 0.31 | 3.01% |
| 2021-09-17 | 11.47 | 11.65 | 10.02 | 10.30 | 4215650手 | 466762万 | -1.40 | -11.97% |
| 2021-09-10 | 12.79 | 12.88 | 11.30 | 11.70 | 6085144手 | 715769万 | -1.08 | -8.45% |
| 2021-09-03 | 11.53 | 13.22 | 10.82 | 12.78 | 7292712手 | 884492万 | 1.25 | 10.84% |
| 2021-08-27 | 12.11 | 12.64 | 11.05 | 11.53 | 5202065手 | 617603万 | -0.54 | -4.47% |
| 2021-08-20 | 11.76 | 12.34 | 10.95 | 12.07 | 2818436手 | 328017万 | 0.17 | 1.43% |
| 2021-08-13 | 12.35 | 12.69 | 11.66 | 11.90 | 3602834手 | 432227万 | -0.88 | -6.89% |
| 2021-08-06 | 9.70 | 13.27 | 9.53 | 12.78 | 6859893手 | 789384万 | 3.08 | 31.75% |
| 2021-07-30 | 11.14 | 11.30 | 9.06 | 9.70 | 4219584手 | 418788万 | -1.48 | -13.24% |
| 2021-07-23 | 11.91 | 12.20 | 11.15 | 11.18 | 3342127手 | 386384万 | -0.53 | -4.53% |
| 2021-07-16 | 10.00 | 12.47 | 9.96 | 11.71 | 6219589手 | 716632万 | 1.91 | 19.49% |
| 2021-07-09 | 10.43 | 10.96 | 9.53 | 9.80 | 3091802手 | 316544万 | -0.68 | -6.49% |
| 2021-07-02 | 10.54 | 10.72 | 9.92 | 10.48 | 1942113手 | 200614万 | 0.07 | 0.67% |
| 2021-06-25 | 9.94 | 10.72 | 9.32 | 10.41 | 2181513手 | 219596万 | 0.48 | 4.83% |
| 2021-06-18 | 10.09 | 10.44 | 9.55 | 9.93 | 1084533手 | 108304万 | -0.09 | -0.90% |
| 2021-06-11 | 10.08 | 10.51 | 9.63 | 10.02 | 1678554手 | 168590万 | -0.18 | -1.76% |
| 2021-06-04 | 10.40 | 10.48 | 9.96 | 10.20 | 1688681手 | 171955万 | -0.04 | -0.39% |
| 2021-05-28 | 8.50 | 10.40 | 8.39 | 10.24 | 2720338手 | 259360万 | 1.70 | 19.91% |
| 2021-05-21 | 8.92 | 9.91 | 8.33 | 8.54 | 3497670手 | 319137万 | -0.37 | -4.15% |
| 2021-05-14 | 8.94 | 9.43 | 8.66 | 8.91 | 2140076手 | 192784万 | 0.01 | 0.11% |
| 2021-05-07 | 9.12 | 9.24 | 8.78 | 8.90 | 992100手 | 88903万 | -0.06 | -0.67% |
| 2021-04-30 | 8.29 | 9.10 | 8.12 | 8.96 | 2783943手 | 243108万 | 0.79 | 9.67% |
| 2021-04-23 | 7.60 | 8.45 | 7.60 | 8.17 | 3344155手 | 267006万 | 0.59 | 7.78% |
| 2021-04-16 | 7.21 | 7.72 | 6.85 | 7.58 | 2626801手 | 189989万 | 0.35 | 4.84% |
| 2021-04-09 | 6.46 | 7.55 | 6.46 | 7.23 | 2987288手 | 214552万 | 0.78 | 12.09% |
| 2021-04-02 | 6.22 | 6.51 | 6.14 | 6.45 | 1025102手 | 64777万 | 0.22 | 3.53% |
| 2021-03-26 | 6.12 | 6.37 | 6.06 | 6.23 | 918504手 | 56826万 | 0.15 | 2.47% |
| 2021-03-19 | 6.50 | 6.61 | 6.08 | 6.08 | 1269780手 | 79747万 | -0.42 | -6.46% |
| 2021-03-12 | 6.68 | 6.78 | 6.12 | 6.50 | 1545873手 | 98911万 | -0.15 | -2.26% |
| 2021-03-05 | 6.60 | 6.89 | 6.44 | 6.65 | 1359173手 | 90912万 | 0.13 | 1.99% |
| 2021-02-26 | 6.61 | 7.15 | 6.48 | 6.52 | 2142597手 | 146039万 | -0.08 | -1.21% |
| 2021-02-19 | 6.42 | 6.61 | 6.35 | 6.60 | 570649手 | 36879万 | 0.31 | 4.93% |
| 2021-02-10 | 5.79 | 6.36 | 5.74 | 6.29 | 799353手 | 49250万 | 0.48 | 8.26% |
| 2021-02-05 | 6.48 | 6.50 | 5.80 | 5.81 | 1584255手 | 97308万 | -0.79 | -11.97% |
| 2021-01-29 | 7.16 | 7.28 | 6.43 | 6.60 | 2255630手 | 154589万 | -0.70 | -9.59% |
| 2021-01-22 | 6.85 | 7.37 | 6.77 | 7.30 | 2364362手 | 166958万 | 0.41 | 5.95% |
| 2021-01-15 | 7.00 | 7.04 | 6.60 | 6.89 | 2079761手 | 141848万 | -0.11 | -1.57% |
| 2021-01-08 | 7.38 | 7.77 | 6.81 | 7.00 | 3559087手 | 261816万 | -0.38 | -5.15% |
| 2020-12-31 | 7.80 | 7.80 | 7.04 | 7.38 | 3121479手 | 231227万 | -0.48 | -6.11% |
| 2020-12-25 | 7.35 | 7.93 | 7.09 | 7.86 | 4705148手 | 350954万 | 0.65 | 9.02% |
| 2020-12-18 | 6.83 | 7.35 | 6.62 | 7.21 | 4400678手 | 311162万 | 0.32 | 4.64% |
| 2020-12-11 | 6.89 | 7.04 | 6.58 | 6.89 | 3731499手 | 253818万 | 0.14 | 2.07% |
| 2020-12-04 | 6.92 | 7.04 | 6.63 | 6.75 | 1320949手 | 89922万 | -0.20 | -2.88% |
| 2020-11-27 | 7.45 | 7.73 | 6.83 | 6.95 | 3354396手 | 244702万 | -0.52 | -6.96% |
| 2020-11-20 | 7.88 | 8.35 | 7.17 | 7.47 | 5992461手 | 460457万 | -0.22 | -2.86% |
| 2020-11-13 | 7.38 | 8.00 | 7.13 | 7.69 | 5434485手 | 412956万 | 0.33 | 4.48% |
| 2020-11-06 | 6.07 | 7.55 | 6.04 | 7.36 | 6421245手 | 440357万 | 1.41 | 23.70% |
| 2020-10-30 | 5.93 | 6.20 | 5.80 | 5.95 | 1620333手 | 97298万 | 0.02 | 0.34% |
| 2020-10-23 | 6.00 | 6.00 | 5.70 | 5.93 | 1361675手 | 79771万 | -0.02 | -0.34% |
| 2020-10-16 | 6.36 | 6.48 | 5.91 | 5.95 | 3650682手 | 227755万 | -0.23 | -3.72% |
| 2020-10-09 | 6.18 | 6.18 | 6.18 | 6.18 | 295907手 | 18287万 | 0.56 | 9.96% |
2319.12 (1.00%)
19664.10 -1.06%
