| 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 | 5.21 | 5.30 | 5.11 | 5.29 | 221087手 | 11527万 | 0.10 | 1.93% |
| 2023-09-22 | 5.24 | 5.38 | 5.07 | 5.19 | 371650手 | 19413万 | -0.06 | -1.14% |
| 2023-09-15 | 5.35 | 5.43 | 5.20 | 5.25 | 273957手 | 14557万 | -0.09 | -1.69% |
| 2023-09-08 | 5.33 | 5.48 | 5.29 | 5.34 | 356472手 | 19179万 | 0.01 | 0.19% |
| 2023-09-01 | 5.49 | 5.53 | 5.24 | 5.33 | 505261手 | 27049万 | 0.09 | 1.72% |
| 2023-08-25 | 5.55 | 5.58 | 5.22 | 5.24 | 350742手 | 18880万 | -0.31 | -5.59% |
| 2023-08-18 | 5.65 | 5.72 | 5.51 | 5.55 | 329904手 | 18577万 | -0.10 | -1.77% |
| 2023-08-11 | 5.97 | 6.20 | 5.63 | 5.65 | 998856手 | 59199万 | -0.21 | -3.58% |
| 2023-08-04 | 5.96 | 6.08 | 5.79 | 5.86 | 579948手 | 34227万 | -0.12 | -2.01% |
| 2023-07-28 | 5.94 | 6.20 | 5.90 | 5.98 | 700888手 | 42662万 | -0.01 | -0.17% |
| 2023-07-21 | 5.75 | 6.26 | 5.68 | 5.99 | 1342824手 | 81223万 | 0.22 | 3.81% |
| 2023-07-14 | 5.88 | 5.91 | 5.70 | 5.77 | 418635手 | 24212万 | -0.07 | -1.20% |
| 2023-07-07 | 6.07 | 6.15 | 5.78 | 5.84 | 540886手 | 32161万 | -0.22 | -3.63% |
| 2023-06-30 | 5.85 | 6.19 | 5.81 | 6.06 | 679166手 | 40839万 | 0.16 | 2.71% |
| 2023-06-21 | 5.84 | 6.26 | 5.81 | 5.90 | 703558手 | 42339万 | 0.05 | 0.85% |
| 2023-06-16 | 5.77 | 5.91 | 5.74 | 5.85 | 107065手 | 6256万 | 0.35 | 6.36% |
| 2022-06-23 | 5.43 | 5.83 | 4.96 | 5.50 | 1663415手 | 88527万 | 0.20 | 3.77% |
| 2022-06-17 | 5.89 | 6.05 | 5.04 | 5.30 | 2591197手 | 140497万 | -0.20 | -3.64% |
| 2022-06-10 | 5.06 | 5.50 | 4.91 | 5.50 | 892222手 | 46173万 | 0.47 | 9.34% |
| 2022-06-02 | 4.60 | 5.24 | 4.54 | 5.03 | 650979手 | 32872万 | 0.42 | 9.11% |
| 2022-05-27 | 4.60 | 4.85 | 4.51 | 4.61 | 353306手 | 16486万 | 0.00 | 0.00% |
| 2022-05-20 | 4.67 | 4.73 | 4.38 | 4.61 | 326767手 | 14919万 | -0.06 | -1.28% |
| 2022-05-13 | 4.30 | 4.71 | 4.11 | 4.67 | 580643手 | 25971万 | 0.35 | 8.10% |
| 2022-05-06 | 4.50 | 4.51 | 4.02 | 4.32 | 304304手 | 13274万 | 0.02 | 0.47% |
| 2022-04-29 | 4.78 | 4.80 | 3.86 | 4.30 | 1024785手 | 42889万 | -0.89 | -17.15% |
| 2022-04-22 | 5.18 | 5.78 | 4.90 | 5.19 | 983178手 | 53461万 | 0.00 | 0.00% |
| 2022-04-15 | 5.42 | 5.59 | 5.10 | 5.19 | 490987手 | 26167万 | -0.23 | -4.24% |
| 2022-04-08 | 5.51 | 5.68 | 5.33 | 5.42 | 269429手 | 14884万 | -0.08 | -1.46% |
| 2022-04-01 | 5.61 | 5.66 | 5.41 | 5.50 | 580580手 | 32165万 | -0.17 | -3.00% |
| 2022-03-25 | 5.63 | 6.27 | 5.49 | 5.67 | 1319127手 | 77908万 | 0.04 | 0.71% |
| 2022-03-18 | 5.83 | 5.89 | 5.29 | 5.63 | 558626手 | 31306万 | -0.20 | -3.43% |
| 2022-03-11 | 6.07 | 6.13 | 5.36 | 5.83 | 663120手 | 38490万 | -0.28 | -4.58% |
| 2022-03-04 | 6.01 | 6.30 | 5.88 | 6.11 | 742847手 | 45421万 | 0.11 | 1.83% |
| 2022-02-25 | 5.89 | 6.22 | 5.88 | 6.00 | 724866手 | 43978万 | 0.12 | 2.04% |
| 2022-02-18 | 5.86 | 6.04 | 5.80 | 5.88 | 382401手 | 22548万 | -0.03 | -0.51% |
| 2022-02-11 | 5.92 | 6.12 | 5.88 | 5.91 | 440700手 | 26430万 | 0.05 | 0.85% |
| 2022-01-28 | 5.98 | 6.17 | 5.67 | 5.86 | 536885手 | 31788万 | -0.17 | -2.82% |
| 2022-01-21 | 6.24 | 6.50 | 5.96 | 6.03 | 545400手 | 34091万 | -0.19 | -3.06% |
| 2022-01-14 | 6.54 | 6.67 | 6.21 | 6.22 | 811423手 | 52491万 | -0.32 | -4.89% |
| 2022-01-07 | 7.00 | 7.20 | 6.53 | 6.54 | 1049469手 | 71821万 | -0.46 | -6.57% |
| 2021-12-31 | 6.75 | 7.33 | 6.67 | 7.00 | 1718014手 | 121124万 | 0.20 | 2.94% |
| 2021-12-24 | 7.00 | 7.35 | 6.74 | 6.80 | 2042568手 | 143061万 | -0.28 | -3.96% |
| 2021-12-17 | 6.29 | 7.40 | 6.27 | 7.08 | 2015224手 | 137271万 | 0.79 | 12.56% |
| 2021-12-10 | 6.65 | 6.70 | 6.02 | 6.29 | 1346185手 | 84946万 | -0.34 | -5.13% |
| 2021-12-03 | 6.60 | 6.86 | 6.38 | 6.63 | 1533114手 | 102181万 | -0.12 | -1.78% |
| 2021-11-26 | 6.61 | 7.19 | 6.22 | 6.75 | 3291787手 | 225742万 | 0.21 | 3.21% |
| 2021-11-19 | 5.78 | 6.69 | 5.57 | 6.54 | 3375701手 | 212738万 | 0.76 | 13.15% |
| 2021-11-12 | 5.93 | 6.06 | 5.52 | 5.78 | 2080476手 | 120078万 | -0.04 | -0.69% |
| 2021-11-05 | 5.99 | 6.22 | 5.54 | 5.82 | 2079949手 | 122797万 | -0.17 | -2.84% |
| 2021-10-29 | 6.12 | 6.33 | 5.75 | 5.99 | 2206522手 | 132580万 | -0.14 | -2.28% |
| 2021-10-22 | 4.99 | 6.44 | 4.98 | 6.13 | 2758202手 | 163681万 | 1.15 | 23.09% |
| 2021-10-15 | 5.90 | 5.90 | 4.85 | 4.98 | 1703199手 | 87928万 | -0.86 | -14.73% |
| 2021-10-08 | 6.26 | 6.26 | 5.70 | 5.84 | 585427手 | 34696万 | -0.39 | -6.26% |
| 2021-09-30 | 6.22 | 6.70 | 5.62 | 6.23 | 3198908手 | 197193万 | 0.27 | 4.53% |
| 2021-09-24 | 5.66 | 6.50 | 5.31 | 5.96 | 3487325手 | 209066万 | 0.52 | 9.56% |
| 2021-09-17 | 4.93 | 5.48 | 4.90 | 5.44 | 2044103手 | 107279万 | 0.53 | 10.79% |
| 2021-09-10 | 5.07 | 5.22 | 4.91 | 4.91 | 1286720手 | 65087万 | -0.10 | -2.00% |
| 2021-09-03 | 5.15 | 5.19 | 4.85 | 5.01 | 1573475手 | 78931万 | -0.13 | -2.53% |
| 2021-08-27 | 4.19 | 5.38 | 4.19 | 5.14 | 2698386手 | 132885万 | 0.97 | 23.26% |
| 2021-08-20 | 4.43 | 4.52 | 4.07 | 4.17 | 617968手 | 26457万 | -0.29 | -6.50% |
| 2021-08-13 | 4.14 | 4.56 | 4.14 | 4.46 | 640893手 | 28008万 | 0.28 | 6.70% |
| 2021-08-06 | 4.00 | 4.23 | 3.98 | 4.18 | 481990手 | 19970万 | 0.18 | 4.50% |
| 2021-07-30 | 4.27 | 4.30 | 3.91 | 4.00 | 576135手 | 23486万 | -0.24 | -5.66% |
| 2021-07-23 | 4.32 | 4.35 | 4.11 | 4.24 | 417322手 | 17629万 | -0.07 | -1.62% |
| 2021-07-16 | 4.35 | 4.48 | 4.26 | 4.31 | 400496手 | 17515万 | -0.03 | -0.69% |
| 2021-07-09 | 4.33 | 4.38 | 4.26 | 4.34 | 321341手 | 13911万 | 0.04 | 0.93% |
| 2021-07-02 | 4.60 | 4.65 | 4.23 | 4.30 | 521480手 | 23092万 | -0.31 | -6.72% |
| 2021-06-25 | 4.73 | 4.84 | 4.57 | 4.61 | 760662手 | 35734万 | -0.14 | -2.95% |
| 2021-06-18 | 4.70 | 4.83 | 4.56 | 4.75 | 653150手 | 30728万 | 0.00 | 0.00% |
| 2021-06-11 | 4.70 | 5.14 | 4.70 | 4.75 | 1226843手 | 59828万 | 0.08 | 1.71% |
| 2021-06-04 | 4.80 | 4.80 | 4.55 | 4.67 | 595887手 | 27803万 | -0.14 | -2.91% |
| 2021-05-28 | 4.92 | 5.03 | 4.71 | 4.81 | 1037816手 | 50235万 | -0.15 | -3.02% |
| 2021-05-21 | 4.54 | 5.30 | 4.47 | 4.96 | 2116056手 | 104763万 | 0.49 | 10.96% |
| 2021-05-14 | 4.60 | 4.99 | 4.43 | 4.47 | 1028477手 | 47677万 | -0.11 | -2.40% |
| 2021-05-06 | 4.61 | 4.62 | 4.49 | 4.58 | 74015手 | 3371万 | -0.07 | -1.50% |
| 2021-04-30 | 4.80 | 4.86 | 4.59 | 4.65 | 392543手 | 18485万 | -0.14 | -2.92% |
| 2021-04-23 | 4.63 | 4.81 | 4.53 | 4.79 | 446647手 | 20867万 | 0.16 | 3.46% |
| 2021-04-16 | 4.54 | 4.63 | 4.26 | 4.63 | 499694手 | 22239万 | 0.09 | 1.98% |
| 2021-04-09 | 4.74 | 4.80 | 4.46 | 4.54 | 395831手 | 18234万 | -0.21 | -4.42% |
| 2021-04-02 | 4.84 | 5.00 | 4.64 | 4.75 | 595796手 | 28815万 | -0.10 | -2.06% |
| 2021-03-26 | 4.88 | 5.00 | 4.74 | 4.85 | 386678手 | 18857万 | 0.00 | 0.00% |
| 2021-03-19 | 4.87 | 4.94 | 4.67 | 4.85 | 373574手 | 17972万 | 0.08 | 1.68% |
| 2021-03-12 | 4.89 | 4.93 | 4.41 | 4.77 | 554012手 | 25793万 | -0.09 | -1.85% |
| 2021-03-05 | 4.49 | 4.99 | 4.44 | 4.86 | 627350手 | 29553万 | 0.40 | 8.97% |
| 2021-02-26 | 4.39 | 4.53 | 4.25 | 4.46 | 419344手 | 18311万 | 0.13 | 3.00% |
| 2021-02-19 | 4.16 | 4.37 | 4.12 | 4.33 | 136589手 | 5820万 | 0.22 | 5.35% |
| 2021-02-10 | 4.09 | 4.15 | 4.02 | 4.11 | 120607手 | 4935万 | 0.10 | 2.49% |
| 2021-02-05 | 4.09 | 4.30 | 3.99 | 4.01 | 305085手 | 12656万 | -0.10 | -2.43% |
| 2021-01-29 | 4.31 | 4.45 | 4.07 | 4.11 | 436081手 | 18584万 | -0.22 | -5.08% |
| 2021-01-22 | 4.06 | 4.36 | 4.06 | 4.33 | 523948手 | 22191万 | 0.29 | 7.18% |
| 2021-01-15 | 3.95 | 4.10 | 3.86 | 4.04 | 260965手 | 10347万 | 0.09 | 2.28% |
| 2021-01-08 | 4.02 | 4.20 | 3.83 | 3.95 | 307415手 | 12417万 | -0.05 | -1.25% |
| 2020-12-31 | 4.11 | 4.12 | 3.91 | 4.00 | 249619手 | 10011万 | -0.10 | -2.44% |
| 2020-12-25 | 3.78 | 4.18 | 3.70 | 4.10 | 447466手 | 18077万 | 0.30 | 7.89% |
| 2020-12-18 | 4.07 | 4.13 | 3.80 | 3.80 | 379175手 | 14960万 | -0.30 | -7.32% |
| 2020-12-11 | 4.32 | 4.38 | 4.06 | 4.10 | 259175手 | 11012万 | -0.20 | -4.65% |
| 2020-12-04 | 4.42 | 4.48 | 4.27 | 4.30 | 183842手 | 8034万 | -0.11 | -2.49% |
| 2020-11-27 | 4.40 | 4.53 | 4.37 | 4.41 | 314589手 | 13945万 | 0.00 | 0.00% |
| 2020-11-20 | 4.42 | 4.57 | 4.36 | 4.41 | 366935手 | 16295万 | 0.00 | 0.00% |
| 2020-11-13 | 4.35 | 4.52 | 4.29 | 4.41 | 461496手 | 20312万 | 0.09 | 2.08% |
| 2020-11-06 | 4.37 | 4.43 | 3.99 | 4.32 | 556384手 | 23420万 | -0.05 | -1.14% |
| 2020-10-30 | 4.33 | 4.54 | 4.30 | 4.37 | 449790手 | 19893万 | 0.04 | 0.92% |
| 2020-10-23 | 4.26 | 4.46 | 4.20 | 4.33 | 310256手 | 13428万 | 0.07 | 1.64% |
| 2020-10-16 | 4.38 | 4.53 | 4.19 | 4.26 | 511068手 | 22249万 | -0.12 | -2.74% |
| 2020-10-09 | 4.30 | 4.42 | 4.30 | 4.38 | 87249手 | 3805万 | 0.13 | 3.06% |
2319.12 (1.00%)
19664.10 -1.06%
