| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-04 | 5.86 | 5.95 | 5.79 | 5.89 | 123375手 | 7240万 | 0.05 | 0.86% |
| 2023-12-01 | 5.95 | 5.99 | 5.78 | 5.84 | 481147手 | 28234万 | -0.10 | -1.68% |
| 2023-11-24 | 5.74 | 5.98 | 5.71 | 5.94 | 636884手 | 37353万 | 0.22 | 3.85% |
| 2023-11-17 | 5.72 | 5.81 | 5.67 | 5.72 | 357992手 | 20529万 | 0.00 | 0.00% |
| 2023-11-10 | 5.68 | 5.76 | 5.63 | 5.72 | 447238手 | 25517万 | 0.03 | 0.53% |
| 2023-11-03 | 5.62 | 6.05 | 5.60 | 5.69 | 848564手 | 48964万 | 0.07 | 1.25% |
| 2023-10-27 | 5.41 | 5.64 | 5.33 | 5.62 | 438304手 | 24102万 | 0.16 | 2.93% |
| 2023-10-20 | 5.67 | 5.70 | 5.42 | 5.46 | 369054手 | 20545万 | -0.19 | -3.36% |
| 2023-10-13 | 5.71 | 5.79 | 5.58 | 5.65 | 410026手 | 23275万 | -0.07 | -1.22% |
| 2023-09-28 | 5.90 | 5.93 | 5.69 | 5.72 | 273398手 | 15830万 | -0.19 | -3.21% |
| 2023-09-22 | 5.95 | 5.99 | 5.78 | 5.91 | 401677手 | 23692万 | -0.04 | -0.67% |
| 2023-09-15 | 5.91 | 6.09 | 5.90 | 5.95 | 427035手 | 25533万 | -0.01 | -0.17% |
| 2023-09-08 | 6.05 | 6.15 | 5.93 | 5.96 | 473035手 | 28587万 | -0.09 | -1.49% |
| 2023-09-01 | 6.61 | 6.68 | 5.98 | 6.05 | 966617手 | 61022万 | -0.34 | -5.32% |
| 2023-08-25 | 6.35 | 6.54 | 6.18 | 6.39 | 682485手 | 43265万 | 0.01 | 0.16% |
| 2023-08-18 | 6.54 | 6.59 | 6.38 | 6.38 | 437817手 | 28437万 | -0.22 | -3.33% |
| 2023-08-11 | 6.83 | 6.86 | 6.59 | 6.60 | 429058手 | 28922万 | -0.19 | -2.80% |
| 2023-08-04 | 6.73 | 6.94 | 6.73 | 6.79 | 677369手 | 46273万 | 0.06 | 0.89% |
| 2023-07-28 | 6.64 | 6.73 | 6.47 | 6.73 | 810375手 | 53436万 | 0.07 | 1.05% |
| 2023-07-21 | 6.60 | 6.72 | 6.53 | 6.66 | 490770手 | 32660万 | -0.05 | -0.74% |
| 2023-07-14 | 6.65 | 6.78 | 6.63 | 6.71 | 451541手 | 30304万 | 0.06 | 0.90% |
| 2023-07-07 | 6.55 | 6.73 | 6.50 | 6.65 | 532672手 | 35183万 | 0.11 | 1.68% |
| 2023-06-30 | 6.44 | 6.59 | 6.27 | 6.54 | 911459手 | 58549万 | 0.08 | 1.24% |
| 2023-06-21 | 6.88 | 6.93 | 6.45 | 6.46 | 430586手 | 28689万 | -0.40 | -5.83% |
| 2023-06-16 | 6.80 | 6.90 | 6.78 | 6.86 | 107595手 | 7371万 | 0.07 | 1.03% |
| 2022-06-23 | 6.83 | 6.95 | 6.72 | 6.79 | 685976手 | 46914万 | 0.01 | 0.15% |
| 2022-06-17 | 6.40 | 6.94 | 6.39 | 6.78 | 1206585手 | 80381万 | 0.31 | 4.79% |
| 2022-06-10 | 6.59 | 6.66 | 6.36 | 6.47 | 936966手 | 60998万 | -0.09 | -1.37% |
| 2022-06-02 | 6.08 | 6.85 | 6.06 | 6.56 | 1450853手 | 95372万 | 0.48 | 7.89% |
| 2022-05-27 | 5.90 | 6.12 | 5.88 | 6.08 | 690628手 | 41619万 | 0.15 | 2.53% |
| 2022-05-20 | 5.92 | 6.02 | 5.81 | 5.93 | 626128手 | 37128万 | 0.07 | 1.20% |
| 2022-05-13 | 5.68 | 6.09 | 5.66 | 5.86 | 600089手 | 35087万 | 0.19 | 3.35% |
| 2022-05-06 | 5.80 | 5.95 | 5.60 | 5.67 | 240880手 | 13958万 | -0.13 | -2.24% |
| 2022-04-29 | 6.40 | 6.51 | 5.40 | 5.80 | 883606手 | 51788万 | -0.73 | -11.18% |
| 2022-04-22 | 6.57 | 6.98 | 6.19 | 6.53 | 1246785手 | 83913万 | -0.09 | -1.36% |
| 2022-04-15 | 6.70 | 7.15 | 6.58 | 6.62 | 1504030手 | 102596万 | -0.14 | -2.07% |
| 2022-04-08 | 6.82 | 7.16 | 6.57 | 6.76 | 903830手 | 62172万 | -0.09 | -1.31% |
| 2022-04-01 | 6.58 | 6.93 | 6.40 | 6.85 | 934597手 | 62131万 | 0.39 | 6.04% |
| 2022-03-25 | 6.16 | 6.59 | 6.14 | 6.46 | 729457手 | 46621万 | 0.31 | 5.04% |
| 2022-03-18 | 6.38 | 6.48 | 5.72 | 6.15 | 520217手 | 31664万 | -0.27 | -4.21% |
| 2022-03-11 | 6.80 | 6.81 | 6.01 | 6.42 | 621939手 | 40195万 | -0.37 | -5.45% |
| 2022-03-04 | 6.68 | 6.91 | 6.59 | 6.79 | 578515手 | 39349万 | 0.13 | 1.95% |
| 2022-02-25 | 6.84 | 6.94 | 6.62 | 6.66 | 575825手 | 39097万 | -0.19 | -2.77% |
| 2022-02-18 | 6.89 | 6.93 | 6.77 | 6.85 | 367629手 | 25152万 | -0.06 | -0.87% |
| 2022-02-11 | 6.69 | 7.04 | 6.62 | 6.91 | 654848手 | 45196万 | 0.22 | 3.29% |
| 2022-01-28 | 6.88 | 6.95 | 6.60 | 6.69 | 475579手 | 32262万 | -0.23 | -3.32% |
| 2022-01-21 | 7.23 | 7.25 | 6.89 | 6.92 | 807589手 | 57183万 | -0.33 | -4.55% |
| 2022-01-14 | 7.11 | 7.42 | 7.10 | 7.25 | 1220052手 | 88917万 | 0.11 | 1.54% |
| 2022-01-07 | 7.16 | 7.38 | 7.14 | 7.14 | 971087手 | 70575万 | 0.01 | 0.14% |
| 2021-12-31 | 7.12 | 7.21 | 7.01 | 7.13 | 676619手 | 47926万 | 0.04 | 0.56% |
| 2021-12-24 | 7.00 | 7.19 | 6.91 | 7.09 | 861115手 | 60933万 | 0.09 | 1.29% |
| 2021-12-17 | 6.96 | 7.04 | 6.90 | 7.00 | 422285手 | 29401万 | 0.05 | 0.72% |
| 2021-12-10 | 6.92 | 7.01 | 6.85 | 6.95 | 386856手 | 26787万 | 0.02 | 0.29% |
| 2021-12-03 | 6.84 | 6.98 | 6.81 | 6.93 | 400453手 | 27642万 | 0.04 | 0.58% |
| 2021-11-26 | 6.96 | 7.01 | 6.88 | 6.89 | 404976手 | 28127万 | -0.09 | -1.29% |
| 2021-11-19 | 7.13 | 7.18 | 6.91 | 6.98 | 538364手 | 37866万 | -0.12 | -1.69% |
| 2021-11-12 | 7.14 | 7.14 | 6.97 | 7.10 | 531224手 | 37570万 | 0.03 | 0.42% |
| 2021-11-05 | 6.83 | 7.24 | 6.78 | 7.07 | 843507手 | 59380万 | 0.23 | 3.36% |
| 2021-10-29 | 7.12 | 7.22 | 6.74 | 6.84 | 572891手 | 39823万 | -0.17 | -2.42% |
| 2021-10-22 | 6.86 | 7.21 | 6.76 | 7.01 | 846535手 | 59556万 | 0.15 | 2.19% |
| 2021-10-15 | 7.30 | 7.39 | 6.70 | 6.86 | 1073990手 | 76783万 | -0.38 | -5.25% |
| 2021-10-08 | 6.98 | 7.36 | 6.96 | 7.24 | 415717手 | 30051万 | 0.31 | 4.47% |
| 2021-09-30 | 7.02 | 7.15 | 6.88 | 6.93 | 667097手 | 46862万 | -0.07 | -1.00% |
| 2021-09-24 | 6.88 | 7.12 | 6.83 | 7.00 | 428443手 | 29948万 | 0.04 | 0.57% |
| 2021-09-17 | 7.09 | 7.16 | 6.91 | 6.96 | 768522手 | 53998万 | -0.15 | -2.11% |
| 2021-09-10 | 7.14 | 7.21 | 7.03 | 7.11 | 694934手 | 49416万 | -0.02 | -0.28% |
| 2021-09-03 | 6.80 | 7.17 | 6.67 | 7.13 | 756833手 | 52222万 | 0.36 | 5.32% |
| 2021-08-27 | 6.88 | 6.97 | 6.77 | 6.77 | 468094手 | 32227万 | -0.13 | -1.88% |
| 2021-08-20 | 7.06 | 7.12 | 6.87 | 6.90 | 539302手 | 37738万 | -0.06 | -0.86% |
| 2021-08-13 | 6.79 | 7.11 | 6.77 | 6.96 | 634421手 | 44393万 | 0.16 | 2.35% |
| 2021-08-06 | 6.69 | 6.98 | 6.61 | 6.80 | 501132手 | 34238万 | 0.08 | 1.19% |
| 2021-07-30 | 7.27 | 7.33 | 6.52 | 6.72 | 644246手 | 44299万 | -0.52 | -7.18% |
| 2021-07-23 | 7.34 | 7.45 | 7.12 | 7.24 | 570144手 | 41361万 | -0.10 | -1.36% |
| 2021-07-16 | 7.88 | 7.92 | 7.27 | 7.34 | 772070手 | 58677万 | -0.52 | -6.62% |
| 2021-07-09 | 7.87 | 8.00 | 7.79 | 7.86 | 480379手 | 37801万 | 0.03 | 0.38% |
| 2021-07-02 | 7.98 | 8.16 | 7.79 | 7.83 | 627292手 | 50031万 | -0.14 | -1.76% |
| 2021-06-25 | 7.80 | 8.07 | 7.78 | 7.97 | 586607手 | 46386万 | 0.14 | 1.79% |
| 2021-06-18 | 8.20 | 8.20 | 7.75 | 7.83 | 575719手 | 45854万 | -0.38 | -4.63% |
| 2021-06-11 | 8.29 | 8.32 | 8.14 | 8.21 | 652428手 | 53605万 | -0.07 | -0.84% |
| 2021-06-04 | 8.21 | 8.42 | 8.21 | 8.28 | 1022979手 | 85001万 | -0.28 | -3.27% |
| 2021-05-28 | 8.15 | 8.86 | 8.04 | 8.56 | 1220505手 | 102212万 | 0.41 | 5.03% |
| 2021-05-21 | 8.27 | 8.32 | 8.12 | 8.15 | 499818手 | 41120万 | -0.12 | -1.45% |
| 2021-05-14 | 8.41 | 8.41 | 8.11 | 8.27 | 692397手 | 57020万 | -0.10 | -1.20% |
| 2021-05-07 | 8.31 | 8.43 | 8.27 | 8.37 | 248608手 | 20741万 | 0.07 | 0.84% |
| 2021-04-30 | 8.34 | 8.48 | 8.26 | 8.30 | 679978手 | 56796万 | -0.07 | -0.84% |
| 2021-04-23 | 8.73 | 8.81 | 8.28 | 8.37 | 1076859手 | 92115万 | -0.42 | -4.78% |
| 2021-04-16 | 9.31 | 9.51 | 8.59 | 8.79 | 2118198手 | 191159万 | -0.15 | -1.68% |
| 2021-04-09 | 8.58 | 9.25 | 8.50 | 8.94 | 1549600手 | 136901万 | 0.37 | 4.32% |
| 2021-04-02 | 8.45 | 8.64 | 8.20 | 8.57 | 952189手 | 80150万 | 0.13 | 1.54% |
| 2021-03-26 | 8.21 | 8.51 | 8.20 | 8.44 | 818185手 | 68591万 | 0.19 | 2.30% |
| 2021-03-19 | 8.39 | 8.45 | 8.23 | 8.25 | 619845手 | 51628万 | -0.16 | -1.90% |
| 2021-03-12 | 8.77 | 8.83 | 8.15 | 8.41 | 828643手 | 69748万 | -0.37 | -4.21% |
| 2021-03-05 | 8.65 | 8.90 | 8.48 | 8.78 | 1091968手 | 95001万 | 0.18 | 2.09% |
| 2021-02-26 | 8.88 | 8.95 | 8.39 | 8.60 | 1149229手 | 99764万 | -0.13 | -1.49% |
| 2021-02-19 | 8.42 | 8.77 | 8.38 | 8.73 | 507114手 | 43502万 | 0.38 | 4.55% |
| 2021-02-10 | 8.10 | 8.42 | 8.03 | 8.35 | 427211手 | 35138万 | 0.32 | 3.98% |
| 2021-02-05 | 8.25 | 8.55 | 8.00 | 8.03 | 838412手 | 69717万 | -0.15 | -1.83% |
| 2021-01-29 | 8.66 | 8.80 | 8.16 | 8.18 | 988267手 | 84209万 | -0.34 | -3.99% |
| 2021-01-22 | 8.41 | 9.35 | 8.39 | 8.52 | 1800033手 | 158747万 | 0.06 | 0.71% |
| 2021-01-15 | 8.88 | 8.88 | 8.10 | 8.46 | 1265129手 | 106779万 | -0.45 | -5.05% |
| 2021-01-08 | 9.00 | 9.78 | 8.75 | 8.91 | 1666214手 | 154115万 | -0.06 | -0.67% |
| 2020-12-31 | 9.08 | 9.08 | 8.80 | 8.97 | 657730手 | 58757万 | -0.12 | -1.32% |
| 2020-12-25 | 9.45 | 9.73 | 8.87 | 9.09 | 1202332手 | 111594万 | -0.56 | -5.80% |
| 2020-12-18 | 9.72 | 9.85 | 9.40 | 9.65 | 880757手 | 84820万 | -0.02 | -0.21% |
| 2020-12-11 | 10.07 | 10.34 | 9.53 | 9.67 | 1304927手 | 130451万 | -0.41 | -4.07% |
| 2020-12-04 | 10.07 | 10.21 | 9.88 | 10.08 | 850089手 | 85564万 | 0.01 | 0.10% |
2319.12 (1.00%)
19664.10 -1.06%
