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% |