| 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 | 6.35 | 6.36 | 6.18 | 6.19 | 467956手 | 29371万 | -0.14 | -2.21% |
| 2023-12-01 | 6.35 | 6.38 | 6.25 | 6.33 | 421224手 | 26593万 | -0.04 | -0.63% |
| 2023-11-24 | 6.33 | 6.44 | 6.23 | 6.37 | 516509手 | 32820万 | 0.03 | 0.47% |
| 2023-11-17 | 5.89 | 6.35 | 5.86 | 6.34 | 574321手 | 35184万 | 0.42 | 7.09% |
| 2023-11-10 | 6.00 | 6.05 | 5.83 | 5.92 | 423861手 | 25252万 | -0.07 | -1.17% |
| 2023-11-03 | 5.77 | 6.09 | 5.71 | 5.99 | 675733手 | 40011万 | 0.30 | 5.27% |
| 2023-10-27 | 5.41 | 5.77 | 5.28 | 5.69 | 551694手 | 30305万 | 0.24 | 4.40% |
| 2023-10-20 | 5.70 | 5.75 | 5.41 | 5.45 | 379022手 | 21186万 | -0.25 | -4.39% |
| 2023-10-13 | 5.96 | 6.00 | 5.69 | 5.70 | 341972手 | 19787万 | -0.27 | -4.52% |
| 2023-09-28 | 6.06 | 6.08 | 5.85 | 5.97 | 239681手 | 14256万 | -0.10 | -1.65% |
| 2023-09-22 | 6.03 | 6.17 | 5.95 | 6.07 | 328896手 | 19869万 | 0.00 | 0.00% |
| 2023-09-15 | 6.09 | 6.12 | 5.99 | 6.07 | 323547手 | 19597万 | 0.03 | 0.50% |
| 2023-09-08 | 6.09 | 6.25 | 5.99 | 6.04 | 495564手 | 30458万 | -0.02 | -0.33% |
| 2023-09-01 | 5.90 | 6.11 | 5.68 | 6.06 | 775038手 | 45816万 | 0.46 | 8.21% |
| 2023-08-25 | 5.88 | 5.96 | 5.58 | 5.60 | 415234手 | 23817万 | -0.28 | -4.76% |
| 2023-08-18 | 5.97 | 6.10 | 5.86 | 5.88 | 465914手 | 27918万 | -0.11 | -1.84% |
| 2023-08-11 | 6.47 | 6.47 | 5.97 | 5.99 | 570695手 | 35571万 | -0.48 | -7.42% |
| 2023-08-04 | 6.55 | 6.70 | 6.46 | 6.47 | 469902手 | 30872万 | -0.08 | -1.22% |
| 2023-07-28 | 6.47 | 6.71 | 6.31 | 6.55 | 828703手 | 53882万 | 0.07 | 1.08% |
| 2023-07-21 | 6.53 | 6.71 | 6.45 | 6.48 | 433317手 | 28488万 | -0.04 | -0.61% |
| 2023-07-14 | 6.80 | 6.83 | 6.44 | 6.52 | 593686手 | 38988万 | -0.25 | -3.69% |
| 2023-07-07 | 7.07 | 7.16 | 6.76 | 6.77 | 479598手 | 33222万 | -0.33 | -4.65% |
| 2023-06-30 | 6.85 | 7.19 | 6.69 | 7.10 | 544160手 | 37941万 | 0.24 | 3.50% |
| 2023-06-21 | 7.12 | 7.15 | 6.84 | 6.86 | 294111手 | 20485万 | -0.26 | -3.65% |
| 2023-06-16 | 7.23 | 7.28 | 7.12 | 7.12 | 108391手 | 7771万 | 1.46 | 25.80% |
| 2022-06-23 | 5.49 | 5.93 | 5.46 | 5.66 | 843203手 | 48121万 | 0.16 | 2.91% |
| 2022-06-17 | 5.43 | 5.59 | 5.21 | 5.50 | 645023手 | 34862万 | 0.04 | 0.73% |
| 2022-06-10 | 5.69 | 5.80 | 5.43 | 5.46 | 452525手 | 25338万 | -0.20 | -3.53% |
| 2022-06-02 | 5.49 | 5.70 | 5.43 | 5.66 | 413432手 | 23065万 | 0.19 | 3.47% |
| 2022-05-27 | 5.43 | 5.61 | 5.19 | 5.47 | 448748手 | 24255万 | 0.05 | 0.92% |
| 2022-05-20 | 5.51 | 5.60 | 5.34 | 5.42 | 427177手 | 23357万 | -0.05 | -0.91% |
| 2022-05-13 | 5.46 | 5.51 | 5.30 | 5.47 | 394753手 | 21463万 | 0.04 | 0.74% |
| 2022-05-06 | 5.03 | 5.51 | 5.03 | 5.43 | 343847手 | 18380万 | 0.38 | 7.53% |
| 2022-04-29 | 5.24 | 5.33 | 4.55 | 5.05 | 535520手 | 26203万 | -0.29 | -5.43% |
| 2022-04-22 | 5.40 | 5.61 | 5.20 | 5.34 | 351498手 | 19114万 | -0.09 | -1.66% |
| 2022-04-15 | 5.52 | 5.55 | 5.26 | 5.43 | 301235手 | 16350万 | -0.08 | -1.45% |
| 2022-04-08 | 5.48 | 5.67 | 5.42 | 5.51 | 221905手 | 12342万 | 0.01 | 0.18% |
| 2022-04-01 | 5.47 | 5.55 | 5.36 | 5.50 | 331270手 | 18172万 | -0.01 | -0.18% |
| 2022-03-25 | 5.44 | 5.58 | 5.34 | 5.51 | 281144手 | 15388万 | 0.10 | 1.85% |
| 2022-03-18 | 5.44 | 5.52 | 5.01 | 5.41 | 374147手 | 19866万 | -0.08 | -1.46% |
| 2022-03-11 | 5.84 | 5.86 | 5.24 | 5.49 | 426650手 | 23687万 | -0.39 | -6.63% |
| 2022-03-04 | 5.88 | 5.95 | 5.80 | 5.88 | 293998手 | 17266万 | -0.01 | -0.17% |
| 2022-02-25 | 6.11 | 6.17 | 5.82 | 5.89 | 388805手 | 23392万 | -0.25 | -4.07% |
| 2022-02-18 | 6.16 | 6.20 | 6.04 | 6.14 | 329975手 | 20219万 | -0.13 | -2.07% |
| 2022-02-11 | 5.95 | 6.33 | 5.86 | 6.27 | 480724手 | 29473万 | 0.43 | 7.36% |
| 2022-01-28 | 6.20 | 6.31 | 5.79 | 5.84 | 479098手 | 28687万 | -0.36 | -5.81% |
| 2022-01-21 | 6.36 | 6.50 | 6.16 | 6.20 | 567705手 | 36114万 | -0.17 | -2.67% |
| 2022-01-14 | 6.62 | 6.74 | 6.35 | 6.37 | 642826手 | 41998万 | -0.27 | -4.07% |
| 2022-01-07 | 6.37 | 6.72 | 6.34 | 6.64 | 712436手 | 46612万 | 0.28 | 4.40% |
| 2021-12-31 | 6.08 | 6.39 | 6.08 | 6.36 | 458693手 | 28784万 | 0.27 | 4.43% |
| 2021-12-24 | 6.19 | 6.37 | 6.09 | 6.09 | 509637手 | 31858万 | -0.10 | -1.62% |
| 2021-12-17 | 6.37 | 6.40 | 6.16 | 6.19 | 529550手 | 33084万 | -0.19 | -2.98% |
| 2021-12-10 | 6.04 | 6.56 | 6.03 | 6.38 | 892428手 | 56303万 | 0.32 | 5.28% |
| 2021-12-03 | 5.86 | 6.09 | 5.82 | 6.06 | 342941手 | 20445万 | 0.09 | 1.51% |
| 2021-11-26 | 6.00 | 6.09 | 5.96 | 5.97 | 333038手 | 20022万 | -0.02 | -0.33% |
| 2021-11-19 | 5.96 | 6.14 | 5.90 | 5.99 | 342161手 | 20570万 | 0.00 | 0.00% |
| 2021-11-12 | 5.82 | 6.04 | 5.77 | 5.99 | 367452手 | 21684万 | 0.16 | 2.74% |
| 2021-11-05 | 5.91 | 5.98 | 5.74 | 5.83 | 401817手 | 23511万 | -0.07 | -1.19% |
| 2021-10-29 | 6.85 | 6.89 | 5.74 | 5.90 | 985433手 | 61163万 | -1.00 | -14.49% |
| 2021-10-22 | 6.89 | 7.06 | 6.74 | 6.90 | 437423手 | 30188万 | -0.02 | -0.29% |
| 2021-10-15 | 6.90 | 7.08 | 6.73 | 6.92 | 376347手 | 26015万 | 0.03 | 0.43% |
| 2021-10-08 | 6.80 | 6.94 | 6.75 | 6.89 | 85148手 | 5836万 | 0.15 | 2.23% |
| 2021-09-30 | 6.86 | 6.95 | 6.66 | 6.74 | 362896手 | 24654万 | -0.13 | -1.89% |
| 2021-09-24 | 6.90 | 7.14 | 6.85 | 6.87 | 285350手 | 19933万 | -0.17 | -2.42% |
| 2021-09-17 | 7.66 | 7.79 | 6.94 | 7.04 | 783620手 | 57835万 | -0.56 | -7.37% |
| 2021-09-10 | 7.60 | 7.96 | 7.55 | 7.60 | 921340手 | 71216万 | -0.02 | -0.26% |
| 2021-09-03 | 7.25 | 7.79 | 7.15 | 7.62 | 1112868手 | 83115万 | 0.32 | 4.38% |
| 2021-08-27 | 7.37 | 7.56 | 7.21 | 7.30 | 556285手 | 41154万 | 0.00 | 0.00% |
| 2021-08-20 | 7.37 | 7.66 | 7.16 | 7.30 | 700930手 | 51929万 | -0.06 | -0.81% |
| 2021-08-13 | 7.05 | 7.49 | 7.03 | 7.36 | 868503手 | 63908万 | 0.27 | 3.81% |
| 2021-08-06 | 6.90 | 7.26 | 6.67 | 7.09 | 1003149手 | 70437万 | 0.17 | 2.46% |
| 2021-07-30 | 6.62 | 6.92 | 6.15 | 6.92 | 648286手 | 42361万 | 0.30 | 4.53% |
| 2021-07-23 | 6.90 | 6.90 | 6.61 | 6.62 | 337136手 | 22759万 | -0.29 | -4.20% |
| 2021-07-16 | 6.88 | 7.10 | 6.87 | 6.91 | 336450手 | 23462万 | 0.05 | 0.73% |
| 2021-07-09 | 7.10 | 7.11 | 6.78 | 6.86 | 438167手 | 30536万 | -0.24 | -3.38% |
| 2021-07-02 | 7.36 | 7.39 | 7.08 | 7.10 | 280867手 | 20209万 | -0.23 | -3.14% |
| 2021-06-25 | 7.12 | 7.35 | 7.10 | 7.33 | 399131手 | 28908万 | 0.06 | 0.82% |
| 2021-06-18 | 7.20 | 7.38 | 7.16 | 7.27 | 337657手 | 24580万 | 0.09 | 1.25% |
| 2021-06-11 | 7.33 | 7.33 | 7.16 | 7.18 | 423585手 | 30564万 | -0.15 | -2.05% |
| 2021-06-04 | 7.39 | 7.47 | 7.29 | 7.33 | 374148手 | 27625万 | -0.03 | -0.41% |
| 2021-05-28 | 7.25 | 7.51 | 7.22 | 7.36 | 410188手 | 30331万 | 0.08 | 1.10% |
| 2021-05-21 | 7.36 | 7.44 | 7.16 | 7.28 | 372526手 | 27195万 | -0.08 | -1.09% |
| 2021-05-14 | 7.13 | 7.44 | 7.09 | 7.36 | 389581手 | 28344万 | 0.22 | 3.08% |
| 2021-05-07 | 7.23 | 7.39 | 7.09 | 7.14 | 190482手 | 13732万 | -0.11 | -1.52% |
| 2021-04-30 | 7.59 | 7.61 | 7.16 | 7.25 | 408541手 | 30187万 | -0.33 | -4.35% |
| 2021-04-23 | 7.68 | 7.80 | 7.44 | 7.58 | 440008手 | 33813万 | -0.10 | -1.30% |
| 2021-04-16 | 7.64 | 7.71 | 7.39 | 7.68 | 445849手 | 33527万 | 0.02 | 0.26% |
| 2021-04-09 | 7.69 | 7.76 | 7.65 | 7.66 | 245953手 | 18938万 | -0.03 | -0.39% |
| 2021-04-02 | 7.78 | 7.92 | 7.68 | 7.69 | 307914手 | 23961万 | -0.09 | -1.16% |
| 2021-03-26 | 7.63 | 7.83 | 7.55 | 7.78 | 404280手 | 31042万 | 0.18 | 2.37% |
| 2021-03-19 | 7.54 | 7.73 | 7.44 | 7.60 | 421530手 | 31921万 | 0.06 | 0.80% |
| 2021-03-12 | 7.99 | 8.04 | 7.42 | 7.54 | 571981手 | 43619万 | -0.41 | -5.16% |
| 2021-03-05 | 7.98 | 8.02 | 7.79 | 7.95 | 462806手 | 36627万 | 0.00 | 0.00% |
| 2021-02-26 | 8.20 | 8.30 | 7.73 | 7.95 | 623535手 | 49826万 | -0.13 | -1.61% |
| 2021-02-19 | 7.68 | 8.14 | 7.64 | 8.08 | 214441手 | 16931万 | 0.48 | 6.32% |
| 2021-02-10 | 7.55 | 7.68 | 7.43 | 7.60 | 226597手 | 17122万 | 0.04 | 0.53% |
| 2021-02-05 | 7.95 | 8.05 | 7.27 | 7.56 | 718425手 | 54502万 | -0.33 | -4.18% |
| 2021-01-29 | 8.04 | 8.11 | 7.59 | 7.89 | 549551手 | 43376万 | -0.16 | -1.99% |
| 2021-01-22 | 8.13 | 8.44 | 8.03 | 8.05 | 594729手 | 48647万 | -0.11 | -1.35% |
| 2021-01-15 | 8.47 | 8.50 | 7.93 | 8.16 | 906756手 | 73880万 | -0.41 | -4.78% |
| 2021-01-08 | 8.76 | 8.96 | 8.04 | 8.57 | 997571手 | 85428万 | -0.26 | -2.94% |
| 2020-12-31 | 8.94 | 9.16 | 8.64 | 8.83 | 676325手 | 59752万 | -0.12 | -1.34% |
| 2020-12-25 | 9.53 | 9.54 | 8.78 | 8.95 | 559869手 | 50990万 | -0.56 | -5.89% |
| 2020-12-18 | 9.43 | 9.67 | 9.26 | 9.51 | 394568手 | 37430万 | 0.09 | 0.95% |
| 2020-12-11 | 9.62 | 9.65 | 9.13 | 9.42 | 498848手 | 46900万 | -0.22 | -2.28% |
2319.12 (1.00%)
19664.10 -1.06%
