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 |
2023-09-27 |
4.58 |
4.58 |
4.44 |
4.52 |
134317手 |
6061万 |
-0.05 |
-1.09% |
2023-09-22 |
4.61 |
4.66 |
4.50 |
4.57 |
305303手 |
13942万 |
-0.04 |
-0.87% |
2023-09-15 |
4.64 |
4.70 |
4.58 |
4.61 |
299568手 |
13896万 |
-0.04 |
-0.86% |
2023-09-08 |
4.62 |
4.72 |
4.58 |
4.65 |
388452手 |
18071万 |
0.05 |
1.09% |
2023-09-01 |
4.60 |
4.67 |
4.56 |
4.60 |
470529手 |
21726万 |
0.16 |
3.60% |
2023-08-25 |
4.56 |
4.61 |
4.42 |
4.44 |
297334手 |
13420万 |
-0.12 |
-2.63% |
2023-08-18 |
4.51 |
4.62 |
4.45 |
4.56 |
293102手 |
13356万 |
0.03 |
0.66% |
2023-08-11 |
4.66 |
4.74 |
4.52 |
4.53 |
352488手 |
16179万 |
-0.13 |
-2.79% |
2023-08-04 |
4.68 |
4.75 |
4.65 |
4.66 |
362244手 |
16992万 |
-0.01 |
-0.21% |
2023-07-28 |
4.60 |
4.68 |
4.58 |
4.67 |
330139手 |
15287万 |
0.07 |
1.52% |
2023-07-21 |
4.58 |
4.67 |
4.53 |
4.60 |
392222手 |
18089万 |
0.03 |
0.66% |
2023-07-14 |
4.54 |
4.62 |
4.47 |
4.57 |
332906手 |
15170万 |
0.04 |
0.88% |
2023-07-07 |
4.46 |
4.58 |
4.46 |
4.53 |
295078手 |
13288万 |
0.07 |
1.57% |
2023-06-30 |
4.33 |
4.47 |
4.25 |
4.46 |
235865手 |
10292万 |
0.12 |
2.77% |
2023-06-21 |
4.42 |
4.49 |
4.34 |
4.34 |
200064手 |
8822万 |
-0.10 |
-2.25% |
2023-06-16 |
4.45 |
4.48 |
4.42 |
4.44 |
57275手 |
2544万 |
-0.11 |
-2.42% |
2022-06-23 |
4.45 |
4.55 |
4.34 |
4.55 |
508319手 |
22585万 |
0.13 |
2.94% |
2022-06-17 |
4.44 |
4.58 |
4.32 |
4.42 |
580883手 |
25831万 |
-0.02 |
-0.45% |
2022-06-10 |
4.43 |
4.54 |
4.33 |
4.44 |
553862手 |
24516万 |
0.01 |
0.23% |
2022-06-02 |
4.18 |
4.44 |
4.16 |
4.43 |
396708手 |
17039万 |
0.27 |
6.49% |
2022-05-27 |
4.17 |
4.23 |
4.03 |
4.16 |
394408手 |
16366万 |
0.02 |
0.48% |
2022-05-20 |
4.06 |
4.17 |
3.97 |
4.14 |
370726手 |
15121万 |
0.10 |
2.48% |
2022-05-13 |
3.94 |
4.10 |
3.93 |
4.04 |
379419手 |
15254万 |
0.12 |
3.06% |
2022-05-06 |
3.93 |
4.03 |
3.86 |
3.92 |
137630手 |
5438万 |
-0.01 |
-0.25% |
2022-04-29 |
4.07 |
4.08 |
3.62 |
3.93 |
570247手 |
22037万 |
-0.20 |
-4.84% |
2022-04-22 |
4.47 |
4.50 |
4.06 |
4.13 |
548387手 |
23616万 |
-0.34 |
-7.61% |
2022-04-15 |
4.69 |
4.73 |
4.43 |
4.47 |
634034手 |
29129万 |
-0.23 |
-4.89% |
2022-04-08 |
5.02 |
5.07 |
4.67 |
4.70 |
702424手 |
34231万 |
-0.33 |
-6.56% |
2022-04-01 |
5.18 |
5.31 |
4.93 |
5.03 |
1618844手 |
82788万 |
-0.20 |
-3.82% |
2022-03-25 |
5.16 |
5.30 |
4.99 |
5.23 |
1349583手 |
69573万 |
0.09 |
1.75% |
2022-03-18 |
5.10 |
5.23 |
4.69 |
5.14 |
1793252手 |
90164万 |
0.02 |
0.39% |
2022-03-11 |
4.91 |
5.29 |
4.79 |
5.12 |
2284809手 |
116260万 |
0.21 |
4.28% |
2022-03-04 |
4.79 |
5.04 |
4.73 |
4.91 |
627134手 |
30907万 |
0.13 |
2.72% |
2022-02-25 |
4.78 |
4.89 |
4.65 |
4.78 |
514716手 |
24758万 |
-0.02 |
-0.42% |
2022-02-18 |
4.63 |
4.82 |
4.61 |
4.80 |
394112手 |
18629万 |
0.16 |
3.45% |
2022-02-11 |
4.65 |
4.77 |
4.58 |
4.64 |
439669手 |
20599万 |
0.09 |
1.98% |
2022-01-28 |
4.72 |
4.73 |
4.45 |
4.55 |
502031手 |
22955万 |
-0.18 |
-3.81% |
2022-01-21 |
5.10 |
5.21 |
4.72 |
4.73 |
751626手 |
37458万 |
-0.37 |
-7.25% |
2022-01-14 |
5.15 |
5.38 |
5.10 |
5.10 |
713249手 |
37171万 |
-0.03 |
-0.58% |
2022-01-07 |
5.17 |
5.32 |
5.10 |
5.13 |
879995手 |
46044万 |
-0.02 |
-0.39% |
2021-12-31 |
4.87 |
5.22 |
4.86 |
5.15 |
853529手 |
43228万 |
0.29 |
5.97% |
2021-12-24 |
5.12 |
5.16 |
4.85 |
4.86 |
995782手 |
50007万 |
-0.30 |
-5.81% |
2021-12-17 |
4.84 |
5.32 |
4.76 |
5.16 |
1380329手 |
70066万 |
0.32 |
6.61% |
2021-12-10 |
5.04 |
5.13 |
4.77 |
4.84 |
793041手 |
38951万 |
-0.15 |
-3.01% |
2021-12-03 |
4.80 |
5.11 |
4.76 |
4.99 |
874810手 |
43548万 |
0.14 |
2.89% |
2021-11-26 |
4.83 |
4.98 |
4.82 |
4.85 |
888633手 |
43478万 |
-0.01 |
-0.21% |
2021-11-19 |
4.59 |
4.87 |
4.55 |
4.86 |
908238手 |
43116万 |
0.26 |
5.65% |
2021-11-12 |
4.45 |
4.64 |
4.40 |
4.60 |
587958手 |
26490万 |
0.15 |
3.37% |
2021-11-05 |
4.55 |
4.71 |
4.44 |
4.45 |
710841手 |
32310万 |
-0.10 |
-2.20% |
2021-10-29 |
4.58 |
4.80 |
4.41 |
4.55 |
796259手 |
36679万 |
-0.03 |
-0.66% |
2021-10-22 |
4.57 |
4.75 |
4.54 |
4.58 |
772751手 |
35967万 |
0.02 |
0.44% |
2021-10-15 |
4.69 |
4.69 |
4.36 |
4.56 |
740541手 |
33419万 |
-0.09 |
-1.94% |
2021-10-08 |
4.60 |
4.67 |
4.57 |
4.65 |
179603手 |
8320万 |
0.11 |
2.42% |
2021-09-30 |
5.06 |
5.12 |
4.46 |
4.54 |
997117手 |
46496万 |
-0.51 |
-10.10% |
2021-09-24 |
5.42 |
5.59 |
5.02 |
5.05 |
1016971手 |
54275万 |
-0.49 |
-8.85% |
2021-09-17 |
5.78 |
5.85 |
5.35 |
5.54 |
3173654手 |
179546万 |
0.28 |
5.32% |
2021-09-10 |
5.22 |
5.40 |
5.11 |
5.26 |
1323676手 |
69776万 |
0.03 |
0.57% |
2021-09-03 |
5.16 |
5.44 |
4.75 |
5.23 |
1750530手 |
89421万 |
0.09 |
1.75% |
2021-08-27 |
4.85 |
5.28 |
4.84 |
5.14 |
1389726手 |
70674万 |
0.31 |
6.42% |
2021-08-20 |
5.12 |
5.16 |
4.76 |
4.83 |
988068手 |
48822万 |
-0.33 |
-6.39% |
2021-08-13 |
4.93 |
5.17 |
4.80 |
5.16 |
1253527手 |
62684万 |
0.22 |
4.45% |
2021-08-06 |
4.68 |
5.02 |
4.62 |
4.94 |
1082281手 |
52632万 |
0.25 |
5.33% |
2021-07-30 |
4.81 |
4.95 |
4.37 |
4.69 |
1218929手 |
56780万 |
-0.14 |
-2.90% |
2021-07-23 |
4.73 |
4.92 |
4.63 |
4.83 |
1340762手 |
64224万 |
0.07 |
1.47% |
2021-07-16 |
4.70 |
4.98 |
4.53 |
4.76 |
1949480手 |
91628万 |
0.11 |
2.37% |
2021-07-09 |
4.15 |
4.65 |
4.13 |
4.65 |
1399808手 |
62229万 |
0.49 |
11.78% |
2021-07-02 |
4.32 |
4.40 |
4.15 |
4.16 |
366207手 |
15674万 |
-0.16 |
-3.70% |
2021-06-25 |
4.28 |
4.37 |
4.21 |
4.32 |
426383手 |
18327万 |
0.04 |
0.94% |
2021-06-18 |
4.27 |
4.31 |
4.19 |
4.28 |
272386手 |
11573万 |
-0.01 |
-0.23% |
2021-06-11 |
4.45 |
4.59 |
4.27 |
4.29 |
697952手 |
30801万 |
-0.17 |
-3.81% |
2021-06-04 |
4.29 |
4.60 |
4.28 |
4.46 |
977874手 |
43308万 |
0.16 |
3.72% |
2021-05-28 |
4.17 |
4.36 |
4.13 |
4.30 |
576875手 |
24606万 |
0.14 |
3.37% |
2021-05-21 |
4.27 |
4.27 |
4.13 |
4.16 |
291949手 |
12228万 |
-0.11 |
-2.58% |
2021-05-14 |
4.11 |
4.29 |
4.08 |
4.27 |
519242手 |
21852万 |
0.15 |
3.64% |
2021-05-07 |
4.06 |
4.17 |
4.05 |
4.12 |
122973手 |
5046万 |
0.07 |
1.73% |
2021-04-30 |
4.13 |
4.18 |
4.05 |
4.05 |
333962手 |
13751万 |
-0.07 |
-1.70% |
2021-04-23 |
4.19 |
4.23 |
4.10 |
4.12 |
354887手 |
14804万 |
-0.06 |
-1.44% |
2021-04-16 |
4.05 |
4.20 |
3.99 |
4.18 |
423445手 |
17364万 |
0.14 |
3.46% |
2021-04-09 |
4.03 |
4.10 |
4.02 |
4.04 |
210098手 |
8516万 |
0.01 |
0.25% |
2021-04-02 |
4.20 |
4.20 |
3.99 |
4.03 |
314528手 |
12730万 |
-0.14 |
-3.36% |
2021-03-26 |
4.15 |
4.23 |
4.11 |
4.17 |
396710手 |
16528万 |
0.05 |
1.21% |
2021-03-19 |
4.10 |
4.20 |
4.07 |
4.12 |
332992手 |
13819万 |
0.02 |
0.49% |
2021-03-12 |
4.17 |
4.20 |
3.98 |
4.10 |
306823手 |
12513万 |
-0.04 |
-0.97% |
2021-03-05 |
4.06 |
4.19 |
4.05 |
4.14 |
285591手 |
11750万 |
0.09 |
2.22% |
2021-02-26 |
4.12 |
4.25 |
3.98 |
4.05 |
373772手 |
15415万 |
-0.06 |
-1.46% |
2021-02-19 |
3.91 |
4.12 |
3.91 |
4.11 |
168155手 |
6744万 |
0.24 |
6.20% |
2021-02-10 |
3.73 |
3.88 |
3.70 |
3.87 |
151022手 |
5746万 |
0.14 |
3.75% |
2021-02-05 |
4.02 |
4.09 |
3.70 |
3.73 |
321451手 |
12576万 |
-0.29 |
-7.21% |
2021-01-29 |
4.30 |
4.43 |
4.01 |
4.02 |
406236手 |
17191万 |
-0.21 |
-4.96% |
2021-01-22 |
4.29 |
4.39 |
4.23 |
4.23 |
417429手 |
17981万 |
-0.10 |
-2.31% |
2021-01-15 |
4.54 |
4.55 |
4.12 |
4.33 |
632251手 |
27183万 |
-0.20 |
-4.42% |
2021-01-08 |
4.64 |
5.06 |
4.44 |
4.53 |
974020手 |
46021万 |
-0.12 |
-2.58% |
2020-12-31 |
4.54 |
5.01 |
4.46 |
4.65 |
1246244手 |
59357万 |
0.10 |
2.20% |
2020-12-25 |
4.47 |
4.64 |
4.40 |
4.55 |
489458手 |
22111万 |
0.07 |
1.56% |
2020-12-18 |
4.50 |
4.55 |
4.31 |
4.48 |
337003手 |
15030万 |
-0.03 |
-0.67% |
2020-12-11 |
4.94 |
5.04 |
4.44 |
4.51 |
662094手 |
31723万 |
-0.48 |
-9.62% |
2020-12-04 |
4.65 |
5.09 |
4.62 |
4.99 |
594301手 |
28708万 |
0.36 |
7.78% |
2020-11-27 |
4.57 |
4.74 |
4.53 |
4.63 |
679513手 |
31455万 |
0.11 |
2.43% |
2020-11-20 |
4.46 |
4.64 |
4.45 |
4.52 |
414912手 |
18854万 |
0.07 |
1.57% |
2020-11-13 |
4.51 |
4.58 |
4.41 |
4.45 |
293082手 |
13165万 |
-0.03 |
-0.67% |
2020-11-06 |
4.31 |
4.59 |
4.28 |
4.48 |
330285手 |
14583万 |
0.16 |
3.70% |
2020-10-30 |
4.51 |
4.60 |
4.32 |
4.32 |
296949手 |
13352万 |
-0.21 |
-4.64% |
2020-10-23 |
4.68 |
4.74 |
4.53 |
4.53 |
297161手 |
13755万 |
-0.13 |
-2.79% |
2020-10-16 |
4.76 |
4.91 |
4.63 |
4.66 |
456495手 |
21753万 |
-0.09 |
-1.90% |
2020-10-09 |
4.67 |
4.77 |
4.66 |
4.75 |
69701手 |
3295万 |
0.16 |
3.49% |
2020-09-30 |
4.61 |
4.66 |
4.56 |
4.59 |
133228手 |
6136万 |
-0.02 |
-0.43% |