| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-28 | 5.27 | 5.27 | 5.11 | 5.15 | 190333手 | 9836万 | -0.11 | -2.09% |
| 2023-09-22 | 5.22 | 5.30 | 5.15 | 5.26 | 207126手 | 10824万 | 0.02 | 0.38% |
| 2023-09-15 | 5.33 | 5.35 | 5.20 | 5.24 | 242921手 | 12818万 | -0.06 | -1.13% |
| 2023-09-08 | 5.27 | 5.36 | 5.19 | 5.30 | 405582手 | 21413万 | 0.03 | 0.57% |
| 2023-09-01 | 5.07 | 5.30 | 4.99 | 5.27 | 403268手 | 20766万 | 0.37 | 7.55% |
| 2023-08-25 | 5.02 | 5.12 | 4.87 | 4.90 | 275362手 | 13786万 | -0.10 | -2.00% |
| 2023-08-18 | 4.92 | 5.11 | 4.87 | 5.00 | 227006手 | 11341万 | 0.07 | 1.42% |
| 2023-08-11 | 5.08 | 5.10 | 4.93 | 4.93 | 186790手 | 9367万 | -0.13 | -2.57% |
| 2023-08-04 | 5.19 | 5.21 | 5.04 | 5.06 | 284490手 | 14589万 | -0.10 | -1.94% |
| 2023-07-28 | 4.95 | 5.18 | 4.94 | 5.16 | 464440手 | 23623万 | 0.22 | 4.45% |
| 2023-07-21 | 4.82 | 5.01 | 4.78 | 4.94 | 367608手 | 18147万 | 0.09 | 1.86% |
| 2023-07-14 | 4.73 | 5.08 | 4.67 | 4.85 | 417369手 | 20207万 | 0.14 | 2.97% |
| 2023-07-07 | 4.74 | 4.81 | 4.68 | 4.71 | 173087手 | 8196万 | -0.04 | -0.84% |
| 2023-06-30 | 4.63 | 4.76 | 4.50 | 4.75 | 208470手 | 9632万 | 0.11 | 2.37% |
| 2023-06-21 | 4.77 | 4.78 | 4.60 | 4.64 | 142096手 | 6676万 | -0.13 | -2.73% |
| 2023-06-16 | 4.79 | 4.81 | 4.74 | 4.77 | 57160手 | 2730万 | -0.09 | -1.85% |
| 2022-06-23 | 4.54 | 4.86 | 4.44 | 4.86 | 360404手 | 16972万 | 0.33 | 7.29% |
| 2022-06-17 | 4.52 | 4.59 | 4.41 | 4.53 | 204616手 | 9264万 | 0.00 | 0.00% |
| 2022-06-10 | 4.56 | 4.73 | 4.45 | 4.53 | 244308手 | 11134万 | -0.03 | -0.66% |
| 2022-06-02 | 4.40 | 4.57 | 4.38 | 4.56 | 217317手 | 9710万 | 0.19 | 4.35% |
| 2022-05-27 | 4.37 | 4.49 | 4.28 | 4.37 | 239330手 | 10478万 | 0.01 | 0.23% |
| 2022-05-20 | 4.35 | 4.59 | 4.27 | 4.36 | 400126手 | 17629万 | 0.02 | 0.46% |
| 2022-05-13 | 4.19 | 4.35 | 4.13 | 4.34 | 225014手 | 9579万 | 0.22 | 5.34% |
| 2022-05-06 | 4.25 | 4.29 | 4.08 | 4.12 | 120539手 | 5040万 | -0.18 | -4.19% |
| 2022-04-29 | 4.67 | 4.69 | 3.98 | 4.30 | 277825手 | 11896万 | -0.44 | -9.28% |
| 2022-04-22 | 4.92 | 5.02 | 4.63 | 4.74 | 245060手 | 11906万 | -0.23 | -4.63% |
| 2022-04-15 | 5.11 | 5.15 | 4.92 | 4.97 | 242549手 | 12255万 | -0.18 | -3.50% |
| 2022-04-08 | 5.21 | 5.29 | 5.05 | 5.15 | 163509手 | 8491万 | -0.06 | -1.15% |
| 2022-04-01 | 5.17 | 5.27 | 5.08 | 5.21 | 330575手 | 17120万 | 0.13 | 2.56% |
| 2022-03-25 | 5.09 | 5.18 | 4.97 | 5.08 | 250089手 | 12675万 | 0.02 | 0.40% |
| 2022-03-18 | 5.26 | 5.31 | 4.81 | 5.06 | 346501手 | 17447万 | -0.22 | -4.17% |
| 2022-03-11 | 5.42 | 5.56 | 4.98 | 5.28 | 390674手 | 20568万 | -0.16 | -2.94% |
| 2022-03-04 | 5.33 | 5.62 | 5.22 | 5.44 | 390566手 | 21316万 | 0.09 | 1.68% |
| 2022-02-25 | 5.47 | 5.59 | 5.22 | 5.35 | 399015手 | 21672万 | -0.13 | -2.37% |
| 2022-02-18 | 5.31 | 5.62 | 5.26 | 5.48 | 480065手 | 26273万 | 0.19 | 3.59% |
| 2022-02-11 | 5.27 | 5.53 | 5.14 | 5.29 | 509324手 | 27286万 | 0.17 | 3.32% |
| 2022-01-28 | 5.36 | 5.37 | 4.96 | 5.12 | 453555手 | 23294万 | -0.27 | -5.01% |
| 2022-01-21 | 5.70 | 5.85 | 5.30 | 5.39 | 1053882手 | 58483万 | -0.35 | -6.10% |
| 2022-01-14 | 5.33 | 6.22 | 5.28 | 5.74 | 1031029手 | 59503万 | 0.44 | 8.30% |
| 2022-01-07 | 5.29 | 5.44 | 5.25 | 5.30 | 311371手 | 16646万 | 0.01 | 0.19% |
| 2021-12-31 | 5.11 | 5.34 | 5.09 | 5.29 | 409233手 | 21479万 | 0.20 | 3.93% |
| 2021-12-24 | 5.16 | 5.29 | 5.08 | 5.09 | 325371手 | 16819万 | -0.06 | -1.17% |
| 2021-12-17 | 5.06 | 5.16 | 4.97 | 5.15 | 298770手 | 15114万 | 0.15 | 3.00% |
| 2021-12-10 | 5.15 | 5.16 | 4.94 | 5.00 | 254738手 | 12774万 | -0.14 | -2.72% |
| 2021-12-03 | 4.97 | 5.31 | 4.94 | 5.14 | 350390手 | 17974万 | 0.11 | 2.19% |
| 2021-11-26 | 5.06 | 5.12 | 5.00 | 5.03 | 188524手 | 9525万 | -0.03 | -0.59% |
| 2021-11-19 | 4.93 | 5.09 | 4.93 | 5.06 | 221673手 | 11093万 | 0.13 | 2.64% |
| 2021-11-12 | 4.85 | 4.95 | 4.80 | 4.93 | 139044手 | 6780万 | 0.10 | 2.07% |
| 2021-11-05 | 4.77 | 4.86 | 4.72 | 4.83 | 134249手 | 6437万 | 0.06 | 1.26% |
| 2021-10-29 | 4.97 | 4.98 | 4.63 | 4.77 | 203798手 | 9780万 | -0.19 | -3.83% |
| 2021-10-22 | 5.04 | 5.16 | 4.96 | 4.96 | 194293手 | 9845万 | -0.09 | -1.78% |
| 2021-10-15 | 5.17 | 5.23 | 5.04 | 5.05 | 236169手 | 12150万 | -0.11 | -2.13% |
| 2021-10-08 | 5.06 | 5.19 | 5.06 | 5.16 | 71714手 | 3693万 | 0.14 | 2.79% |
| 2021-09-30 | 5.27 | 5.32 | 4.91 | 5.02 | 263123手 | 13292万 | -0.27 | -5.10% |
| 2021-09-24 | 5.20 | 5.46 | 5.13 | 5.29 | 297269手 | 15803万 | 0.06 | 1.15% |
| 2021-09-17 | 5.19 | 5.41 | 5.16 | 5.23 | 461740手 | 24364万 | 0.04 | 0.77% |
| 2021-09-10 | 5.19 | 5.35 | 5.12 | 5.19 | 422799手 | 22052万 | 0.01 | 0.19% |
| 2021-09-03 | 4.95 | 5.22 | 4.94 | 5.18 | 466369手 | 23872万 | 0.22 | 4.43% |
| 2021-08-27 | 4.94 | 5.07 | 4.93 | 4.96 | 279113手 | 13951万 | 0.02 | 0.41% |
| 2021-08-20 | 5.06 | 5.12 | 4.91 | 4.94 | 288744手 | 14432万 | -0.12 | -2.37% |
| 2021-08-13 | 4.98 | 5.29 | 4.95 | 5.06 | 533112手 | 27357万 | 0.08 | 1.61% |
| 2021-08-06 | 5.12 | 5.30 | 4.93 | 4.98 | 691786手 | 35461万 | -0.15 | -2.92% |
| 2021-07-30 | 5.71 | 5.73 | 4.89 | 5.13 | 1703409手 | 90754万 | -0.63 | -10.94% |
| 2021-07-23 | 4.67 | 5.76 | 4.63 | 5.76 | 851084手 | 45533万 | 1.10 | 23.61% |
| 2021-07-16 | 4.76 | 4.81 | 4.63 | 4.66 | 165283手 | 7825万 | -0.10 | -2.10% |
| 2021-07-09 | 4.61 | 4.80 | 4.61 | 4.76 | 167076手 | 7881万 | 0.13 | 2.81% |
| 2021-07-02 | 4.84 | 4.84 | 4.61 | 4.63 | 158840手 | 7481万 | -0.20 | -4.14% |
| 2021-06-25 | 4.77 | 4.85 | 4.72 | 4.83 | 179932手 | 8624万 | 0.06 | 1.26% |
| 2021-06-18 | 4.81 | 4.85 | 4.71 | 4.77 | 123645手 | 5892万 | -0.07 | -1.45% |
| 2021-06-11 | 4.84 | 4.92 | 4.75 | 4.84 | 180339手 | 8683万 | 0.04 | 0.83% |
| 2021-06-04 | 4.81 | 4.95 | 4.72 | 4.80 | 207039手 | 10003万 | -0.02 | -0.41% |
| 2021-05-28 | 4.76 | 4.89 | 4.72 | 4.82 | 200357手 | 9615万 | 0.10 | 2.12% |
| 2021-05-21 | 5.20 | 5.21 | 4.63 | 4.72 | 351246手 | 17073万 | -0.49 | -9.40% |
| 2021-05-14 | 5.19 | 5.23 | 5.10 | 5.21 | 143385手 | 7433万 | 0.03 | 0.58% |
| 2021-05-07 | 5.12 | 5.25 | 5.12 | 5.18 | 50753手 | 2638万 | 0.06 | 1.17% |
| 2021-04-30 | 5.21 | 5.27 | 5.11 | 5.12 | 141283手 | 7300万 | -0.11 | -2.10% |
| 2021-04-23 | 5.37 | 5.45 | 5.21 | 5.23 | 165560手 | 8839万 | -0.17 | -3.15% |
| 2021-04-16 | 5.39 | 5.42 | 5.25 | 5.40 | 157076手 | 8385万 | 0.01 | 0.19% |
| 2021-04-09 | 5.38 | 5.45 | 5.36 | 5.39 | 99369手 | 5374万 | 0.01 | 0.19% |
| 2021-04-02 | 5.45 | 5.50 | 5.36 | 5.38 | 120581手 | 6526万 | -0.11 | -2.00% |
| 2021-03-26 | 5.51 | 5.56 | 5.36 | 5.49 | 200776手 | 10987万 | -0.02 | -0.36% |
| 2021-03-19 | 5.43 | 5.57 | 5.39 | 5.51 | 160112手 | 8796万 | 0.08 | 1.47% |
| 2021-03-12 | 5.70 | 5.81 | 5.32 | 5.43 | 238879手 | 13214万 | -0.23 | -4.06% |
| 2021-03-05 | 5.57 | 5.70 | 5.56 | 5.66 | 215791手 | 12131万 | 0.08 | 1.43% |
| 2021-02-26 | 5.66 | 5.96 | 5.48 | 5.58 | 342877手 | 19416万 | -0.07 | -1.24% |
| 2021-02-19 | 5.50 | 5.66 | 5.50 | 5.65 | 105424手 | 5880万 | 0.20 | 3.67% |
| 2021-02-10 | 5.34 | 5.46 | 5.20 | 5.45 | 95975手 | 5128万 | 0.19 | 3.61% |
| 2021-02-05 | 5.15 | 5.50 | 5.15 | 5.26 | 214751手 | 11500万 | 0.08 | 1.54% |
| 2021-01-29 | 5.43 | 5.45 | 5.12 | 5.18 | 172589手 | 9176万 | -0.28 | -5.13% |
| 2021-01-22 | 5.53 | 5.70 | 5.42 | 5.46 | 207250手 | 11502万 | -0.06 | -1.09% |
| 2021-01-15 | 5.62 | 5.63 | 5.26 | 5.52 | 270206手 | 14686万 | -0.09 | -1.60% |
| 2021-01-08 | 5.79 | 5.89 | 5.48 | 5.61 | 294974手 | 16913万 | -0.18 | -3.11% |
| 2020-12-31 | 5.72 | 5.82 | 5.60 | 5.79 | 176424手 | 10073万 | 0.06 | 1.05% |
| 2020-12-25 | 6.04 | 6.12 | 5.68 | 5.73 | 320850手 | 18919万 | -0.30 | -4.97% |
| 2020-12-18 | 6.10 | 6.13 | 5.90 | 6.03 | 265580手 | 16051万 | -0.09 | -1.47% |
| 2020-12-11 | 6.47 | 6.65 | 6.05 | 6.12 | 796620手 | 51226万 | -0.25 | -3.92% |
| 2020-12-04 | 6.22 | 6.41 | 6.17 | 6.37 | 259756手 | 16346万 | 0.17 | 2.74% |
| 2020-11-27 | 6.37 | 6.49 | 6.14 | 6.20 | 425909手 | 26906万 | -0.15 | -2.36% |
| 2020-11-20 | 6.30 | 6.39 | 6.24 | 6.35 | 345514手 | 21875万 | 0.08 | 1.28% |
| 2020-11-13 | 6.28 | 6.40 | 6.13 | 6.27 | 389751手 | 24436万 | 0.04 | 0.64% |
| 2020-11-06 | 6.28 | 6.34 | 6.11 | 6.23 | 507570手 | 31525万 | -0.08 | -1.27% |
| 2020-10-30 | 6.47 | 6.73 | 6.31 | 6.31 | 865047手 | 56644万 | -0.21 | -3.22% |
| 2020-10-23 | 7.15 | 7.52 | 6.43 | 6.52 | 2213963手 | 152317万 | -0.36 | -5.23% |
| 2020-10-16 | 6.13 | 6.95 | 6.12 | 6.88 | 1021131手 | 67717万 | 0.76 | 12.42% |
| 2020-10-09 | 6.06 | 6.15 | 6.05 | 6.12 | 45058手 | 2752万 | 0.14 | 2.34% |
2319.12 (1.00%)
19664.10 -1.06%
