| 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 | 4.98 | 5.25 | 4.91 | 4.95 | 349405手 | 17728万 | -0.05 | -1.00% |
| 2023-12-01 | 5.10 | 5.12 | 4.94 | 5.00 | 269114手 | 13550万 | -0.10 | -1.96% |
| 2023-11-24 | 5.06 | 5.13 | 4.95 | 5.10 | 203301手 | 10290万 | 0.07 | 1.39% |
| 2023-11-17 | 4.87 | 5.04 | 4.87 | 5.03 | 274408手 | 13615万 | 0.19 | 3.93% |
| 2023-11-10 | 4.73 | 4.88 | 4.70 | 4.84 | 209493手 | 10069万 | 0.14 | 2.98% |
| 2023-11-03 | 4.59 | 4.77 | 4.54 | 4.70 | 242659手 | 11340万 | 0.11 | 2.40% |
| 2023-10-27 | 4.39 | 4.62 | 4.22 | 4.59 | 331155手 | 14796万 | 0.20 | 4.56% |
| 2023-10-20 | 4.44 | 4.47 | 4.26 | 4.39 | 233666手 | 10220万 | -0.05 | -1.13% |
| 2023-10-13 | 4.61 | 4.65 | 4.41 | 4.44 | 227518手 | 10220万 | -0.14 | -3.06% |
| 2023-09-28 | 4.74 | 4.74 | 4.44 | 4.58 | 184019手 | 8376万 | -0.12 | -2.55% |
| 2023-09-22 | 4.76 | 4.88 | 4.60 | 4.70 | 242215手 | 11413万 | -0.06 | -1.26% |
| 2023-09-15 | 4.84 | 4.87 | 4.57 | 4.76 | 331053手 | 15576万 | -0.02 | -0.42% |
| 2023-09-08 | 4.85 | 4.95 | 4.77 | 4.78 | 241287手 | 11713万 | -0.02 | -0.42% |
| 2023-09-01 | 4.91 | 5.04 | 4.72 | 4.80 | 372529手 | 18192万 | 0.04 | 0.84% |
| 2023-08-25 | 4.97 | 5.01 | 4.72 | 4.76 | 334663手 | 16254万 | -0.16 | -3.25% |
| 2023-08-18 | 4.83 | 5.00 | 4.75 | 4.92 | 355824手 | 17417万 | 0.03 | 0.61% |
| 2023-08-11 | 4.94 | 5.01 | 4.81 | 4.89 | 337664手 | 16561万 | -0.05 | -1.01% |
| 2023-08-04 | 4.92 | 5.07 | 4.84 | 4.94 | 382596手 | 18909万 | 0.02 | 0.41% |
| 2023-07-28 | 4.87 | 5.14 | 4.82 | 4.92 | 556108手 | 27752万 | 0.05 | 1.03% |
| 2023-07-21 | 4.66 | 5.16 | 4.62 | 4.87 | 921422手 | 45224万 | 0.16 | 3.40% |
| 2023-07-14 | 4.80 | 4.83 | 4.55 | 4.71 | 850215手 | 39596万 | -0.09 | -1.88% |
| 2023-07-07 | 4.80 | 5.24 | 4.15 | 4.80 | 1938898手 | 93912万 | 0.44 | 10.09% |
| 2023-06-26 | 3.93 | 4.36 | 3.92 | 4.36 | 117896手 | 5069万 | 0.40 | 10.10% |
| 2023-06-21 | 4.13 | 4.16 | 3.95 | 3.96 | 125159手 | 5040万 | -0.17 | -4.12% |
| 2023-06-16 | 4.14 | 4.22 | 4.10 | 4.13 | 40453手 | 1684万 | -0.05 | -1.20% |
| 2022-06-23 | 4.05 | 4.23 | 4.05 | 4.18 | 238694手 | 9921万 | 0.15 | 3.72% |
| 2022-06-17 | 4.11 | 4.13 | 3.95 | 4.03 | 281263手 | 11426万 | -0.07 | -1.71% |
| 2022-06-10 | 4.11 | 4.19 | 4.00 | 4.10 | 250799手 | 10308万 | -0.03 | -0.73% |
| 2022-06-02 | 4.13 | 4.18 | 4.05 | 4.13 | 192693手 | 7934万 | 0.02 | 0.49% |
| 2022-05-27 | 4.14 | 4.23 | 3.92 | 4.11 | 234040手 | 9591万 | -0.04 | -0.96% |
| 2022-05-20 | 4.00 | 4.23 | 3.93 | 4.15 | 264631手 | 10823万 | 0.15 | 3.75% |
| 2022-05-13 | 3.82 | 4.09 | 3.82 | 4.00 | 309752手 | 12228万 | 0.14 | 3.63% |
| 2022-05-06 | 4.00 | 4.06 | 3.78 | 3.86 | 160172手 | 6227万 | -0.12 | -3.02% |
| 2022-04-29 | 4.47 | 4.52 | 3.63 | 3.98 | 527379手 | 20863万 | -0.60 | -13.10% |
| 2022-04-22 | 4.75 | 5.11 | 4.42 | 4.58 | 390688手 | 18516万 | -0.22 | -4.58% |
| 2022-04-15 | 5.03 | 5.20 | 4.72 | 4.80 | 536169手 | 27008万 | -0.25 | -4.95% |
| 2022-04-08 | 5.27 | 5.38 | 4.90 | 5.05 | 460662手 | 23836万 | -0.33 | -6.13% |
| 2022-04-01 | 5.02 | 5.59 | 4.85 | 5.38 | 855393手 | 44723万 | 0.40 | 8.03% |
| 2022-03-25 | 5.21 | 5.48 | 4.95 | 4.98 | 936361手 | 48365万 | -0.09 | -1.77% |
| 2022-03-18 | 4.74 | 5.07 | 4.43 | 5.07 | 363069手 | 17175万 | 0.33 | 6.96% |
| 2022-03-11 | 4.81 | 4.90 | 4.40 | 4.74 | 309994手 | 14448万 | -0.11 | -2.27% |
| 2022-03-04 | 4.78 | 5.01 | 4.68 | 4.85 | 260628手 | 12725万 | 0.07 | 1.46% |
| 2022-02-25 | 4.80 | 4.96 | 4.65 | 4.78 | 265152手 | 12769万 | -0.03 | -0.62% |
| 2022-02-18 | 4.65 | 4.84 | 4.62 | 4.81 | 247558手 | 11732万 | 0.14 | 3.00% |
| 2022-02-11 | 4.69 | 4.92 | 4.55 | 4.67 | 216362手 | 10319万 | 0.07 | 1.52% |
| 2022-01-28 | 4.85 | 4.85 | 4.38 | 4.60 | 227178手 | 10453万 | -0.25 | -5.16% |
| 2022-01-21 | 4.99 | 5.13 | 4.72 | 4.85 | 371438手 | 18258万 | -0.12 | -2.41% |
| 2022-01-14 | 4.78 | 5.20 | 4.74 | 4.97 | 523391手 | 26255万 | 0.18 | 3.76% |
| 2022-01-07 | 4.76 | 4.97 | 4.73 | 4.79 | 330507手 | 16010万 | 0.05 | 1.05% |
| 2021-12-31 | 4.60 | 4.81 | 4.58 | 4.74 | 243209手 | 11410万 | 0.16 | 3.49% |
| 2021-12-24 | 4.64 | 4.88 | 4.56 | 4.58 | 364339手 | 17185万 | -0.07 | -1.50% |
| 2021-12-17 | 4.60 | 4.69 | 4.54 | 4.65 | 182071手 | 8412万 | 0.08 | 1.75% |
| 2021-12-10 | 4.65 | 4.70 | 4.48 | 4.57 | 145451手 | 6636万 | -0.11 | -2.35% |
| 2021-12-03 | 4.58 | 4.74 | 4.47 | 4.68 | 159458手 | 7349万 | 0.06 | 1.30% |
| 2021-11-26 | 4.65 | 4.67 | 4.53 | 4.62 | 129124手 | 5940万 | -0.04 | -0.86% |
| 2021-11-19 | 4.52 | 4.80 | 4.51 | 4.66 | 141519手 | 6549万 | 0.15 | 3.33% |
| 2021-11-12 | 4.41 | 4.56 | 4.36 | 4.51 | 120688手 | 5376万 | 0.12 | 2.73% |
| 2021-11-05 | 4.42 | 4.51 | 4.30 | 4.39 | 122086手 | 5374万 | -0.09 | -2.01% |
| 2021-10-29 | 4.80 | 4.82 | 4.29 | 4.48 | 180640手 | 8204万 | -0.34 | -7.05% |
| 2021-10-22 | 4.96 | 5.02 | 4.72 | 4.82 | 152629手 | 7432万 | -0.15 | -3.02% |
| 2021-10-15 | 4.98 | 5.15 | 4.87 | 4.97 | 250392手 | 12568万 | -0.01 | -0.20% |
| 2021-10-08 | 4.77 | 5.00 | 4.74 | 4.98 | 57814手 | 2836万 | 0.26 | 5.51% |
| 2021-09-30 | 5.08 | 5.18 | 4.65 | 4.72 | 201520手 | 9678万 | -0.43 | -8.35% |
| 2021-09-24 | 5.20 | 5.34 | 5.07 | 5.15 | 241979手 | 12630万 | -0.18 | -3.38% |
| 2021-09-17 | 4.84 | 5.39 | 4.78 | 5.33 | 515052手 | 26229万 | 0.46 | 9.45% |
| 2021-09-10 | 4.90 | 5.00 | 4.83 | 4.87 | 203692手 | 10014万 | -0.07 | -1.42% |
| 2021-09-03 | 4.89 | 5.26 | 4.78 | 4.94 | 318073手 | 15905万 | 0.10 | 2.07% |
| 2021-08-27 | 4.67 | 4.95 | 4.66 | 4.84 | 270342手 | 13088万 | 0.14 | 2.98% |
| 2021-08-20 | 4.65 | 4.79 | 4.50 | 4.70 | 168109手 | 7799万 | 0.03 | 0.64% |
| 2021-08-13 | 4.55 | 4.72 | 4.53 | 4.67 | 141185手 | 6533万 | 0.12 | 2.64% |
| 2021-08-06 | 4.53 | 4.72 | 4.44 | 4.55 | 115655手 | 5289万 | -0.04 | -0.87% |
| 2021-07-30 | 4.94 | 4.94 | 4.41 | 4.59 | 173000手 | 8022万 | -0.33 | -6.71% |
| 2021-07-23 | 4.94 | 5.07 | 4.81 | 4.92 | 167460手 | 8276万 | -0.04 | -0.81% |
| 2021-07-16 | 5.13 | 5.20 | 4.86 | 4.96 | 219356手 | 11028万 | -0.14 | -2.75% |
| 2021-07-09 | 5.17 | 5.29 | 5.03 | 5.10 | 200916手 | 10397万 | -0.07 | -1.35% |
| 2021-07-02 | 5.09 | 5.33 | 5.01 | 5.17 | 196044手 | 10126万 | 0.12 | 2.38% |
| 2021-06-25 | 4.95 | 5.18 | 4.85 | 5.05 | 144996手 | 7261万 | 0.17 | 3.48% |
| 2021-06-18 | 5.20 | 5.20 | 4.82 | 4.88 | 143597手 | 7139万 | -0.27 | -5.24% |
| 2021-06-11 | 5.31 | 5.37 | 5.12 | 5.15 | 199144手 | 10349万 | -0.19 | -3.56% |
| 2021-06-04 | 5.22 | 5.68 | 5.13 | 5.34 | 333141手 | 17818万 | 0.18 | 3.49% |
| 2021-05-28 | 5.10 | 5.31 | 5.10 | 5.16 | 198025手 | 10273万 | 0.06 | 1.18% |
| 2021-05-21 | 5.25 | 5.29 | 4.97 | 5.10 | 215993手 | 11093万 | -0.19 | -3.59% |
| 2021-05-14 | 5.43 | 5.51 | 5.23 | 5.29 | 296784手 | 15914万 | -0.09 | -1.67% |
| 2021-05-07 | 5.18 | 5.44 | 5.14 | 5.38 | 140735手 | 7431万 | 0.17 | 3.26% |
| 2021-04-30 | 5.60 | 5.93 | 5.12 | 5.21 | 603543手 | 33354万 | -0.70 | -11.84% |
| 2021-04-23 | 5.96 | 6.31 | 5.70 | 5.91 | 978167手 | 58348万 | -0.05 | -0.84% |
| 2021-04-16 | 5.82 | 6.19 | 5.32 | 5.96 | 815079手 | 47260万 | 0.11 | 1.88% |
| 2021-04-09 | 5.38 | 6.10 | 5.25 | 5.85 | 753799手 | 43291万 | 0.45 | 8.33% |
| 2021-04-02 | 5.37 | 5.65 | 5.14 | 5.40 | 763139手 | 41329万 | 0.04 | 0.75% |
| 2021-03-26 | 5.40 | 5.86 | 5.18 | 5.36 | 975014手 | 52413万 | -0.04 | -0.74% |
| 2021-03-19 | 4.82 | 5.40 | 4.80 | 5.40 | 514010手 | 26238万 | 0.56 | 11.57% |
| 2021-03-12 | 5.14 | 5.25 | 4.63 | 4.84 | 454246手 | 22255万 | -0.31 | -6.02% |
| 2021-03-05 | 4.98 | 5.55 | 4.98 | 5.15 | 958022手 | 50853万 | 0.18 | 3.62% |
| 2021-02-26 | 4.77 | 5.68 | 4.67 | 4.97 | 1152558手 | 59074万 | 0.16 | 3.33% |
| 2021-02-19 | 4.38 | 4.83 | 4.38 | 4.81 | 296435手 | 13696万 | 0.45 | 10.32% |
| 2021-02-10 | 4.56 | 4.87 | 4.33 | 4.36 | 499204手 | 22565万 | -0.15 | -3.33% |
| 2021-02-05 | 4.79 | 5.18 | 4.30 | 4.51 | 1414685手 | 66196万 | -0.80 | -15.07% |
| 2021-01-29 | 4.44 | 6.55 | 4.43 | 5.31 | 1972809手 | 116539万 | 0.39 | 7.93% |
| 2021-01-22 | 4.14 | 5.70 | 4.13 | 4.92 | 487063手 | 24116万 | 0.76 | 18.27% |
| 2021-01-15 | 4.19 | 4.23 | 3.94 | 4.16 | 167280手 | 6809万 | -0.03 | -0.72% |
| 2021-01-08 | 4.61 | 4.63 | 4.04 | 4.19 | 245359手 | 10557万 | -0.39 | -8.52% |
| 2020-12-31 | 4.69 | 4.87 | 4.52 | 4.58 | 179686手 | 8318万 | -0.11 | -2.35% |
| 2020-12-25 | 4.55 | 4.95 | 4.51 | 4.69 | 231510手 | 10833万 | 0.14 | 3.08% |
| 2020-12-18 | 4.77 | 4.82 | 4.50 | 4.55 | 181828手 | 8423万 | -0.20 | -4.21% |
| 2020-12-11 | 5.53 | 5.53 | 4.73 | 4.75 | 397951手 | 20497万 | -0.68 | -12.52% |
2319.12 (1.00%)
19664.10 -1.06%
