| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-26 | 4.43 | 4.45 | 4.26 | 4.28 | 164882手 | 7130万 | -0.13 | -2.95% |
| 2023-09-22 | 4.48 | 4.58 | 4.33 | 4.41 | 571829手 | 25348万 | -0.11 | -2.43% |
| 2023-09-15 | 4.50 | 4.72 | 4.36 | 4.52 | 817166手 | 36810万 | -0.01 | -0.22% |
| 2023-09-08 | 4.66 | 4.77 | 4.52 | 4.53 | 547281手 | 25584万 | -0.10 | -2.16% |
| 2023-09-01 | 4.81 | 4.88 | 4.60 | 4.63 | 1141924手 | 54251万 | 0.05 | 1.09% |
| 2023-08-25 | 4.71 | 4.83 | 4.47 | 4.58 | 1482983手 | 69052万 | -0.12 | -2.55% |
| 2023-08-18 | 4.50 | 4.86 | 4.46 | 4.70 | 1779301手 | 82495万 | 0.08 | 1.73% |
| 2023-08-11 | 5.30 | 6.15 | 4.62 | 4.62 | 3696907手 | 197963万 | -1.11 | -19.37% |
| 2023-08-04 | 4.84 | 5.93 | 4.62 | 5.73 | 4644300手 | 244211万 | 0.81 | 16.46% |
| 2023-07-28 | 4.09 | 5.38 | 4.04 | 4.92 | 2051666手 | 100780万 | 0.81 | 19.71% |
| 2023-07-21 | 4.06 | 4.24 | 4.01 | 4.11 | 281168手 | 11538万 | 0.05 | 1.23% |
| 2023-07-14 | 4.07 | 4.15 | 4.01 | 4.06 | 235100手 | 9595万 | 0.01 | 0.25% |
| 2023-07-07 | 4.00 | 4.08 | 4.00 | 4.05 | 255215手 | 10298万 | 0.05 | 1.25% |
| 2023-06-30 | 3.86 | 4.01 | 3.78 | 4.00 | 327787手 | 12809万 | 0.14 | 3.63% |
| 2023-06-21 | 4.07 | 4.07 | 3.85 | 3.86 | 211076手 | 8341万 | -0.19 | -4.69% |
| 2023-06-16 | 4.03 | 4.09 | 4.03 | 4.05 | 66700手 | 2707万 | -0.31 | -7.11% |
| 2022-06-23 | 4.10 | 4.68 | 4.10 | 4.36 | 163164手 | 7147万 | 0.26 | 6.34% |
| 2022-06-17 | 4.22 | 4.28 | 4.05 | 4.10 | 107021手 | 4425万 | -0.15 | -3.53% |
| 2022-06-10 | 4.09 | 4.32 | 3.96 | 4.25 | 118624手 | 4895万 | 0.18 | 4.42% |
| 2022-06-02 | 4.07 | 4.12 | 3.99 | 4.07 | 56228手 | 2282万 | 0.04 | 0.99% |
| 2022-05-27 | 3.95 | 4.05 | 3.78 | 4.03 | 94353手 | 3721万 | 0.13 | 3.33% |
| 2022-05-20 | 3.79 | 3.93 | 3.78 | 3.90 | 92332手 | 3556万 | 0.08 | 2.09% |
| 2022-05-13 | 3.68 | 3.88 | 3.63 | 3.82 | 102312手 | 3841万 | 0.16 | 4.37% |
| 2022-05-06 | 3.72 | 3.82 | 3.60 | 3.66 | 48268手 | 1785万 | -0.12 | -3.17% |
| 2022-04-29 | 4.37 | 4.37 | 3.52 | 3.78 | 165325手 | 6332万 | -0.59 | -13.50% |
| 2022-04-22 | 4.30 | 5.07 | 4.20 | 4.37 | 344755手 | 15779万 | -0.21 | -4.58% |
| 2022-04-15 | 4.52 | 4.89 | 4.36 | 4.58 | 227218手 | 10301万 | 0.07 | 1.55% |
| 2022-04-08 | 4.55 | 4.64 | 4.43 | 4.51 | 63393手 | 2883万 | -0.04 | -0.88% |
| 2022-04-01 | 4.53 | 4.57 | 4.35 | 4.55 | 113914手 | 5079万 | 0.09 | 2.02% |
| 2022-03-25 | 4.46 | 4.57 | 4.43 | 4.46 | 94860手 | 4263万 | 0.03 | 0.68% |
| 2022-03-18 | 4.60 | 4.65 | 4.16 | 4.43 | 116027手 | 5092万 | -0.20 | -4.32% |
| 2022-03-11 | 4.72 | 4.85 | 4.40 | 4.63 | 120193手 | 5559万 | -0.14 | -2.94% |
| 2022-03-04 | 4.65 | 4.94 | 4.56 | 4.77 | 126434手 | 6038万 | 0.08 | 1.71% |
| 2022-02-25 | 4.65 | 4.75 | 4.55 | 4.69 | 108046手 | 5064万 | 0.02 | 0.43% |
| 2022-02-18 | 4.64 | 4.71 | 4.55 | 4.67 | 77688手 | 3607万 | 0.08 | 1.74% |
| 2022-02-11 | 4.41 | 4.73 | 4.41 | 4.59 | 110788手 | 5098万 | 0.18 | 4.08% |
| 2022-01-28 | 4.47 | 4.56 | 4.35 | 4.41 | 84470手 | 3747万 | -0.09 | -2.00% |
| 2022-01-21 | 4.69 | 5.25 | 4.45 | 4.50 | 415358手 | 20249万 | -0.27 | -5.66% |
| 2022-01-14 | 4.69 | 5.05 | 4.66 | 4.77 | 192044手 | 9198万 | 0.01 | 0.21% |
| 2022-01-07 | 4.60 | 4.91 | 4.55 | 4.76 | 175731手 | 8290万 | 0.23 | 5.08% |
| 2021-12-31 | 4.48 | 4.59 | 4.38 | 4.53 | 80650手 | 3642万 | 0.11 | 2.49% |
| 2021-12-24 | 4.35 | 4.70 | 4.35 | 4.42 | 191564手 | 8667万 | -0.28 | -5.96% |
| 2021-12-17 | 4.65 | 4.82 | 4.60 | 4.70 | 91347手 | 4295万 | 0.05 | 1.07% |
| 2021-12-10 | 4.82 | 4.83 | 4.61 | 4.65 | 127350手 | 5954万 | -0.19 | -3.93% |
| 2021-12-03 | 5.19 | 5.48 | 4.79 | 4.84 | 445909手 | 22465万 | -0.14 | -2.81% |
| 2021-11-26 | 4.67 | 4.98 | 4.49 | 4.98 | 109893手 | 5166万 | 0.30 | 6.41% |
| 2021-11-19 | 4.51 | 4.78 | 4.49 | 4.68 | 120587手 | 5583万 | 0.21 | 4.70% |
| 2021-11-12 | 4.55 | 4.60 | 4.40 | 4.47 | 70331手 | 3161万 | -0.06 | -1.32% |
| 2021-11-05 | 4.41 | 4.61 | 4.28 | 4.53 | 80298手 | 3580万 | 0.19 | 4.38% |
| 2021-10-29 | 4.52 | 4.62 | 4.19 | 4.34 | 65868手 | 2880万 | -0.18 | -3.98% |
| 2021-10-22 | 4.62 | 4.78 | 4.40 | 4.52 | 92896手 | 4273万 | -0.12 | -2.59% |
| 2021-10-15 | 4.86 | 5.13 | 4.46 | 4.64 | 215294手 | 10388万 | -0.22 | -4.53% |
| 2021-10-08 | 4.75 | 4.88 | 4.73 | 4.86 | 16219手 | 783万 | 0.13 | 2.75% |
| 2021-09-30 | 4.90 | 4.92 | 4.61 | 4.73 | 97871手 | 4645万 | -0.18 | -3.67% |
| 2021-09-24 | 4.99 | 5.02 | 4.91 | 4.91 | 36697手 | 1819万 | -0.04 | -0.81% |
| 2021-09-17 | 5.17 | 5.17 | 4.79 | 4.95 | 123818手 | 6174万 | -0.17 | -3.32% |
| 2021-09-10 | 5.07 | 5.27 | 4.96 | 5.12 | 108710手 | 5557万 | 0.05 | 0.99% |
| 2021-09-03 | 5.30 | 5.36 | 5.04 | 5.07 | 118591手 | 6107万 | -0.24 | -4.52% |
| 2021-08-27 | 5.09 | 5.64 | 5.09 | 5.31 | 172654手 | 9169万 | 0.22 | 4.32% |
| 2021-08-20 | 5.14 | 5.23 | 4.95 | 5.09 | 94203手 | 4816万 | -0.12 | -2.30% |
| 2021-08-13 | 5.09 | 5.28 | 5.07 | 5.21 | 109924手 | 5708万 | 0.09 | 1.76% |
| 2021-08-06 | 5.04 | 5.36 | 4.99 | 5.12 | 121947手 | 6288万 | 0.08 | 1.59% |
| 2021-07-30 | 5.11 | 5.19 | 4.72 | 5.04 | 184601手 | 9085万 | -0.10 | -1.95% |
| 2021-07-23 | 5.48 | 5.55 | 5.12 | 5.14 | 153163手 | 8096万 | -0.27 | -4.99% |
| 2021-07-16 | 5.63 | 5.84 | 5.35 | 5.41 | 191182手 | 10692万 | -0.06 | -1.10% |
| 2021-07-09 | 6.08 | 6.08 | 5.30 | 5.47 | 218096手 | 12318万 | -0.52 | -8.68% |
| 2021-07-02 | 6.20 | 6.31 | 5.73 | 5.99 | 198182手 | 11998万 | -0.19 | -3.07% |
| 2021-06-25 | 6.18 | 6.50 | 6.04 | 6.18 | 257982手 | 16161万 | 0.01 | 0.16% |
| 2021-06-18 | 5.90 | 6.42 | 5.85 | 6.17 | 205307手 | 12599万 | 0.23 | 3.87% |
| 2021-06-11 | 6.12 | 6.30 | 5.91 | 5.94 | 333311手 | 20139万 | -0.17 | -2.78% |
| 2021-06-04 | 5.52 | 6.38 | 5.52 | 6.11 | 799200手 | 47814万 | 0.70 | 12.94% |
| 2021-05-28 | 5.30 | 5.82 | 5.13 | 5.41 | 384887手 | 20867万 | 0.01 | 0.18% |
| 2021-05-21 | 5.31 | 5.84 | 5.03 | 5.40 | 514893手 | 27688万 | 0.57 | 11.80% |
| 2021-05-13 | 4.94 | 4.94 | 4.56 | 4.83 | 85470手 | 4078万 | -0.12 | -2.42% |
| 2021-05-07 | 4.57 | 5.00 | 4.57 | 4.95 | 72887手 | 3543万 | 0.38 | 8.31% |
| 2021-04-30 | 4.96 | 5.01 | 4.41 | 4.57 | 126015手 | 5870万 | -0.39 | -7.86% |
| 2021-04-23 | 4.92 | 5.10 | 4.85 | 4.96 | 105994手 | 5293万 | 0.05 | 1.02% |
| 2021-04-16 | 5.15 | 5.17 | 4.76 | 4.91 | 281832手 | 14189万 | 0.01 | 0.20% |
| 2021-04-09 | 4.62 | 5.00 | 4.60 | 4.90 | 141623手 | 6875万 | 0.29 | 6.29% |
| 2021-04-02 | 5.35 | 5.35 | 4.49 | 4.61 | 230383手 | 10988万 | -0.53 | -10.31% |
| 2021-03-26 | 4.97 | 5.59 | 4.97 | 5.14 | 285920手 | 14961万 | 0.17 | 3.42% |
| 2021-03-19 | 4.42 | 5.24 | 4.42 | 4.97 | 219340手 | 10682万 | 0.48 | 10.69% |
| 2021-03-12 | 4.59 | 4.63 | 4.21 | 4.49 | 157317手 | 6896万 | -0.01 | -0.22% |
| 2021-03-05 | 4.28 | 4.59 | 4.23 | 4.50 | 299969手 | 13229万 | 0.05 | 1.12% |
| 2021-02-26 | 4.43 | 4.85 | 4.14 | 4.45 | 676253手 | 30358万 | -0.17 | -3.68% |
| 2021-02-19 | 4.86 | 4.86 | 4.62 | 4.62 | 23048手 | 1088万 | -0.50 | -9.77% |
| 2021-02-10 | 5.12 | 5.66 | 5.01 | 5.12 | 189519手 | 9921万 | 0.23 | 4.70% |
| 2021-02-05 | 3.85 | 4.89 | 3.80 | 4.89 | 624293手 | 27333万 | 1.05 | 27.34% |
| 2021-01-29 | 3.40 | 3.98 | 3.31 | 3.84 | 637002手 | 23222万 | 0.51 | 15.31% |
| 2021-01-22 | 3.10 | 3.33 | 3.03 | 3.33 | 303265手 | 9604万 | 0.16 | 5.05% |
| 2021-01-15 | 2.82 | 3.28 | 2.81 | 3.17 | 405163手 | 12681万 | 0.34 | 12.01% |
| 2021-01-08 | 2.85 | 2.93 | 2.78 | 2.83 | 202808手 | 5785万 | -0.02 | -0.70% |
| 2020-12-31 | 2.83 | 2.87 | 2.77 | 2.85 | 144644手 | 4064万 | 0.04 | 1.42% |
| 2020-12-25 | 2.81 | 2.86 | 2.72 | 2.81 | 196621手 | 5469万 | 0.01 | 0.36% |
| 2020-12-18 | 2.70 | 2.80 | 2.57 | 2.80 | 215714手 | 5793万 | 0.16 | 6.06% |
| 2020-12-11 | 2.69 | 2.81 | 2.62 | 2.64 | 145417手 | 3951万 | -0.04 | -1.49% |
| 2020-12-04 | 2.70 | 2.73 | 2.64 | 2.68 | 79959手 | 2139万 | -0.01 | -0.37% |
| 2020-11-27 | 2.72 | 2.75 | 2.63 | 2.69 | 168769手 | 4554万 | -0.06 | -2.18% |
| 2020-11-20 | 2.75 | 3.01 | 2.72 | 2.75 | 293319手 | 8315万 | 0.00 | 0.00% |
| 2020-11-13 | 2.79 | 2.86 | 2.68 | 2.75 | 241688手 | 6623万 | -0.05 | -1.79% |
| 2020-11-06 | 2.54 | 2.80 | 2.40 | 2.80 | 323012手 | 8560万 | 0.27 | 10.67% |
| 2020-10-30 | 2.55 | 2.62 | 2.53 | 2.53 | 99060手 | 2552万 | -0.02 | -0.78% |
| 2020-10-23 | 2.53 | 2.70 | 2.49 | 2.55 | 207114手 | 5363万 | 0.04 | 1.59% |
| 2020-10-16 | 2.50 | 2.56 | 2.49 | 2.51 | 69693手 | 1759万 | 0.02 | 0.80% |
| 2020-10-09 | 2.46 | 2.51 | 2.46 | 2.49 | 15666手 | 389万 | 0.04 | 1.63% |
| 2020-09-30 | 2.45 | 2.52 | 2.43 | 2.45 | 41754手 | 1031万 | -0.01 | -0.41% |
2319.12 (1.00%)
19664.10 -1.06%
