| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-21 | 3.93 | 4.09 | 3.90 | 3.99 | 418630手 | 16786万 | 0.06 | 1.53% |
| 2023-09-15 | 3.96 | 4.00 | 3.85 | 3.93 | 351824手 | 13846万 | -0.05 | -1.26% |
| 2023-09-08 | 3.96 | 4.13 | 3.92 | 3.98 | 450548手 | 18022万 | -0.01 | -0.25% |
| 2023-09-01 | 4.17 | 4.18 | 3.79 | 3.99 | 828643手 | 32957万 | -0.15 | -3.62% |
| 2023-08-25 | 4.41 | 4.83 | 4.14 | 4.14 | 1162888手 | 52174万 | -0.34 | -7.59% |
| 2023-08-18 | 4.00 | 4.61 | 3.98 | 4.48 | 1470802手 | 63947万 | 0.47 | 11.72% |
| 2023-08-11 | 3.94 | 4.06 | 3.91 | 4.01 | 502221手 | 20011万 | 0.04 | 1.01% |
| 2023-08-04 | 4.02 | 4.04 | 3.94 | 3.97 | 399465手 | 15916万 | -0.07 | -1.73% |
| 2023-07-28 | 4.00 | 4.08 | 3.87 | 4.04 | 494281手 | 19689万 | 0.06 | 1.51% |
| 2023-07-21 | 3.93 | 4.18 | 3.86 | 3.98 | 875225手 | 35265万 | -0.01 | -0.25% |
| 2023-07-14 | 3.87 | 4.10 | 3.87 | 3.99 | 438203手 | 17513万 | 0.07 | 1.79% |
| 2023-07-07 | 3.99 | 4.05 | 3.87 | 3.92 | 429971手 | 17104万 | -0.05 | -1.26% |
| 2023-06-30 | 3.85 | 3.98 | 3.80 | 3.97 | 401217手 | 15720万 | 0.10 | 2.58% |
| 2023-06-21 | 4.03 | 4.11 | 3.87 | 3.87 | 313606手 | 12557万 | -0.22 | -5.38% |
| 2023-06-16 | 3.98 | 4.17 | 3.98 | 4.09 | 154677手 | 6317万 | -0.96 | -19.01% |
| 2022-06-23 | 4.67 | 5.24 | 4.67 | 5.05 | 2032665手 | 100926万 | 0.42 | 9.07% |
| 2022-06-17 | 4.36 | 4.80 | 4.34 | 4.63 | 3124629手 | 143885万 | 0.28 | 6.44% |
| 2022-06-10 | 3.95 | 4.58 | 3.86 | 4.35 | 2964310手 | 126150万 | 0.19 | 4.57% |
| 2022-06-02 | 4.61 | 4.61 | 4.16 | 4.16 | 12562手 | 543万 | -0.69 | -14.23% |
| 2022-05-27 | 6.44 | 6.53 | 4.80 | 4.85 | 5848446手 | 325251万 | -1.09 | -18.35% |
| 2022-05-20 | 4.15 | 5.94 | 3.96 | 5.94 | 1942056手 | 97178万 | 1.85 | 45.23% |
| 2022-05-13 | 3.95 | 4.33 | 3.93 | 4.09 | 1306842手 | 54140万 | 0.17 | 4.34% |
| 2022-05-06 | 4.00 | 4.11 | 3.89 | 3.92 | 482396手 | 19239万 | -0.16 | -3.92% |
| 2022-04-29 | 4.38 | 4.38 | 3.69 | 4.08 | 1521638手 | 60445万 | -0.40 | -8.93% |
| 2022-04-22 | 5.03 | 5.37 | 4.44 | 4.48 | 1250101手 | 61734万 | -0.59 | -11.64% |
| 2022-04-15 | 5.53 | 5.63 | 5.00 | 5.07 | 1085203手 | 57332万 | -0.52 | -9.30% |
| 2022-04-08 | 6.11 | 6.16 | 5.46 | 5.59 | 842479手 | 48746万 | -0.53 | -8.66% |
| 2022-04-01 | 6.86 | 6.91 | 6.11 | 6.12 | 1454553手 | 94651万 | -0.88 | -12.57% |
| 2022-03-25 | 7.11 | 8.10 | 6.97 | 7.00 | 3248922手 | 245336万 | -0.13 | -1.82% |
| 2022-03-18 | 7.55 | 7.58 | 6.60 | 7.13 | 1386581手 | 99491万 | -0.56 | -7.28% |
| 2022-03-11 | 7.50 | 7.83 | 6.90 | 7.69 | 1647536手 | 122535万 | 0.07 | 0.92% |
| 2022-03-04 | 7.84 | 8.12 | 7.45 | 7.62 | 1809885手 | 140865万 | -0.16 | -2.06% |
| 2022-02-25 | 7.07 | 8.13 | 7.02 | 7.78 | 2509398手 | 190047万 | 0.64 | 8.96% |
| 2022-02-18 | 7.15 | 7.41 | 7.04 | 7.14 | 780045手 | 56134万 | -0.09 | -1.25% |
| 2022-02-11 | 7.27 | 7.72 | 7.10 | 7.23 | 1256689手 | 93643万 | 0.02 | 0.28% |
| 2022-01-28 | 7.11 | 7.47 | 6.64 | 7.21 | 1315817手 | 93582万 | 0.06 | 0.84% |
| 2022-01-21 | 6.79 | 7.55 | 6.70 | 7.15 | 2385662手 | 171112万 | 0.11 | 1.56% |
| 2022-01-14 | 6.47 | 7.32 | 6.35 | 7.04 | 1797809手 | 122610万 | 0.52 | 7.97% |
| 2022-01-07 | 6.72 | 6.89 | 6.50 | 6.52 | 931083手 | 62184万 | -0.24 | -3.55% |
| 2021-12-31 | 7.10 | 7.14 | 6.62 | 6.76 | 1838571手 | 125122万 | -0.34 | -4.79% |
| 2021-12-24 | 7.75 | 8.00 | 7.08 | 7.10 | 1897810手 | 141009万 | -0.72 | -9.21% |
| 2021-12-17 | 7.67 | 8.32 | 7.40 | 7.82 | 2184826手 | 171704万 | 0.03 | 0.39% |
| 2021-12-10 | 8.43 | 8.70 | 7.61 | 7.79 | 2053094手 | 164713万 | -0.64 | -7.59% |
| 2021-12-03 | 8.46 | 8.93 | 7.99 | 8.43 | 2395073手 | 202564万 | -0.47 | -5.28% |
| 2021-11-26 | 8.47 | 9.99 | 8.25 | 8.90 | 4603192手 | 420350万 | 0.33 | 3.85% |
| 2021-11-19 | 8.20 | 8.70 | 7.48 | 8.57 | 4413310手 | 358246万 | 1.12 | 15.03% |
| 2021-11-12 | 5.76 | 7.45 | 5.57 | 7.45 | 1368615手 | 88107万 | 1.62 | 27.79% |
| 2021-11-05 | 5.62 | 6.15 | 5.57 | 5.83 | 1036890手 | 61282万 | 0.16 | 2.82% |
| 2021-10-29 | 5.45 | 5.79 | 5.19 | 5.67 | 882617手 | 48636万 | 0.15 | 2.72% |
| 2021-10-22 | 5.82 | 6.11 | 5.49 | 5.52 | 796290手 | 46064万 | -0.27 | -4.66% |
| 2021-10-15 | 6.61 | 6.78 | 5.63 | 5.79 | 980471手 | 59239万 | -0.94 | -13.97% |
| 2021-10-08 | 6.57 | 6.98 | 6.55 | 6.73 | 243199手 | 16376万 | 0.19 | 2.90% |
| 2021-09-30 | 6.92 | 7.08 | 6.28 | 6.54 | 1150050手 | 76265万 | -0.41 | -5.90% |
| 2021-09-24 | 6.76 | 7.42 | 6.68 | 6.95 | 1274469手 | 90242万 | 0.15 | 2.21% |
| 2021-09-17 | 6.44 | 7.10 | 6.20 | 6.80 | 2049634手 | 137901万 | 0.23 | 3.50% |
| 2021-09-10 | 6.90 | 7.05 | 6.41 | 6.57 | 1716874手 | 115351万 | -0.32 | -4.64% |
| 2021-09-03 | 6.05 | 7.42 | 5.88 | 6.89 | 3451487手 | 230484万 | 0.84 | 13.88% |
| 2021-08-27 | 5.64 | 6.24 | 5.63 | 6.05 | 1467471手 | 86873万 | 0.37 | 6.51% |
| 2021-08-20 | 6.40 | 6.46 | 5.50 | 5.68 | 1744344手 | 102599万 | -0.84 | -12.88% |
| 2021-08-13 | 6.80 | 6.84 | 6.32 | 6.52 | 2192897手 | 142170万 | -0.26 | -3.83% |
| 2021-08-06 | 6.90 | 7.31 | 6.28 | 6.78 | 2612657手 | 177748万 | -0.07 | -1.02% |
| 2021-07-30 | 6.96 | 7.14 | 5.87 | 6.85 | 2755424手 | 181171万 | -0.02 | -0.29% |
| 2021-07-23 | 5.41 | 7.28 | 5.41 | 6.87 | 2871004手 | 186647万 | 1.48 | 27.46% |
| 2021-07-16 | 6.08 | 6.89 | 5.38 | 5.39 | 1819987手 | 109784万 | -0.69 | -11.35% |
| 2021-07-09 | 5.79 | 6.16 | 5.63 | 6.08 | 1462303手 | 86416万 | 0.27 | 4.65% |
| 2021-07-02 | 5.69 | 6.40 | 5.62 | 5.81 | 2094715手 | 125826万 | 0.15 | 2.65% |
| 2021-06-25 | 5.23 | 6.13 | 5.15 | 5.66 | 1233592手 | 69552万 | 0.44 | 8.43% |
| 2021-06-18 | 5.35 | 5.48 | 5.14 | 5.22 | 397376手 | 20916万 | -0.13 | -2.43% |
| 2021-06-11 | 5.24 | 5.62 | 5.15 | 5.35 | 836331手 | 45336万 | 0.14 | 2.69% |
| 2021-06-04 | 5.24 | 5.70 | 5.08 | 5.21 | 658904手 | 34865万 | 0.02 | 0.39% |
| 2021-05-28 | 5.09 | 5.35 | 5.01 | 5.19 | 629624手 | 32443万 | 0.07 | 1.37% |
| 2021-05-21 | 4.89 | 5.18 | 4.77 | 5.12 | 687608手 | 33966万 | 0.20 | 4.07% |
| 2021-05-14 | 4.85 | 4.98 | 4.74 | 4.92 | 524281手 | 25445万 | 0.07 | 1.44% |
| 2021-05-07 | 4.58 | 4.99 | 4.57 | 4.85 | 236391手 | 11451万 | 0.29 | 6.36% |
| 2021-04-30 | 4.70 | 4.74 | 4.38 | 4.56 | 553917手 | 25295万 | -0.13 | -2.77% |
| 2021-04-23 | 4.91 | 4.96 | 4.65 | 4.69 | 376091手 | 18141万 | -0.21 | -4.29% |
| 2021-04-16 | 4.78 | 4.93 | 4.64 | 4.90 | 369007手 | 17628万 | 0.12 | 2.51% |
| 2021-04-09 | 4.75 | 4.99 | 4.72 | 4.78 | 372776手 | 18083万 | 0.04 | 0.84% |
| 2021-04-02 | 4.86 | 4.95 | 4.67 | 4.74 | 556154手 | 26570万 | -0.14 | -2.87% |
| 2021-03-26 | 5.31 | 5.49 | 4.84 | 4.88 | 1271665手 | 65209万 | -0.49 | -9.12% |
| 2021-03-19 | 4.68 | 6.20 | 4.65 | 5.37 | 1933886手 | 106776万 | 0.62 | 13.05% |
| 2021-03-12 | 4.74 | 5.19 | 4.46 | 4.75 | 663962手 | 31668万 | 0.00 | 0.00% |
| 2021-03-05 | 4.57 | 4.79 | 4.47 | 4.75 | 366858手 | 16956万 | 0.20 | 4.40% |
| 2021-02-26 | 4.48 | 4.62 | 4.35 | 4.55 | 475815手 | 21488万 | 0.09 | 2.02% |
| 2021-02-19 | 4.08 | 4.48 | 4.05 | 4.46 | 228179手 | 9789万 | 0.45 | 11.22% |
| 2021-02-10 | 4.04 | 4.08 | 3.98 | 4.01 | 166111手 | 6699万 | -0.03 | -0.74% |
| 2021-02-05 | 3.97 | 4.57 | 3.97 | 4.04 | 755494手 | 32258万 | 0.06 | 1.51% |
| 2021-01-29 | 4.24 | 4.25 | 3.94 | 3.98 | 524586手 | 21567万 | -0.30 | -7.01% |
| 2021-01-22 | 4.39 | 4.57 | 4.27 | 4.28 | 500979手 | 22099万 | -0.13 | -2.95% |
| 2021-01-15 | 4.82 | 4.82 | 4.16 | 4.41 | 753456手 | 32951万 | -0.46 | -9.45% |
| 2021-01-08 | 5.74 | 5.78 | 4.72 | 4.87 | 645491手 | 33952万 | -0.85 | -14.86% |
| 2020-12-31 | 6.00 | 6.11 | 5.65 | 5.72 | 548837手 | 32106万 | -0.34 | -5.61% |
| 2020-12-25 | 5.52 | 6.18 | 5.52 | 6.06 | 653472手 | 38153万 | 0.49 | 8.80% |
| 2020-12-18 | 5.41 | 5.64 | 5.36 | 5.57 | 355403手 | 19681万 | 0.15 | 2.77% |
| 2020-12-11 | 5.38 | 5.48 | 5.19 | 5.42 | 253000手 | 13552万 | 0.05 | 0.93% |
| 2020-12-04 | 5.40 | 5.45 | 5.35 | 5.37 | 122499手 | 6616万 | -0.05 | -0.92% |
| 2020-11-27 | 5.47 | 5.62 | 5.36 | 5.42 | 197165手 | 10802万 | -0.06 | -1.09% |
| 2020-11-20 | 5.37 | 5.52 | 5.33 | 5.48 | 202313手 | 11025万 | 0.12 | 2.24% |
| 2020-11-13 | 5.69 | 5.77 | 5.31 | 5.36 | 378469手 | 20856万 | -0.32 | -5.63% |
| 2020-11-06 | 6.10 | 6.10 | 5.64 | 5.68 | 405402手 | 23920万 | -0.39 | -6.42% |
| 2020-10-30 | 6.10 | 6.17 | 5.92 | 6.07 | 237041手 | 14299万 | -0.03 | -0.49% |
| 2020-10-23 | 6.25 | 6.33 | 5.95 | 6.10 | 286860手 | 17704万 | -0.19 | -3.02% |
| 2020-10-16 | 6.74 | 6.74 | 6.16 | 6.29 | 743491手 | 47788万 | -0.23 | -3.53% |
| 2020-10-09 | 6.80 | 6.92 | 6.45 | 6.52 | 224529手 | 14688万 | 0.12 | 1.88% |
| 2020-09-30 | 6.46 | 6.56 | 6.28 | 6.40 | 455981手 | 29197万 | 0.01 | 0.16% |
| 2020-09-25 | 6.31 | 6.46 | 6.01 | 6.39 | 581052手 | 36162万 | 0.07 | 1.11% |
2319.12 (1.00%)
19664.10 -1.06%
