| 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 | 4.32 | 4.37 | 4.20 | 4.20 | 658501手 | 28207万 | -0.11 | -2.55% |
| 2023-12-01 | 4.28 | 4.36 | 4.23 | 4.31 | 530307手 | 22761万 | 0.03 | 0.70% |
| 2023-11-24 | 4.18 | 4.30 | 4.17 | 4.28 | 485188手 | 20560万 | 0.10 | 2.39% |
| 2023-11-17 | 4.17 | 4.23 | 4.14 | 4.18 | 346425手 | 14501万 | 0.01 | 0.24% |
| 2023-11-10 | 4.21 | 4.23 | 4.12 | 4.17 | 411651手 | 17196万 | -0.03 | -0.71% |
| 2023-11-03 | 4.13 | 4.25 | 4.12 | 4.20 | 547881手 | 23049万 | 0.04 | 0.96% |
| 2023-10-27 | 3.95 | 4.17 | 3.85 | 4.16 | 531473手 | 21340万 | 0.20 | 5.05% |
| 2023-10-20 | 4.11 | 4.13 | 3.95 | 3.96 | 427946手 | 17266万 | -0.15 | -3.65% |
| 2023-10-13 | 4.20 | 4.20 | 4.09 | 4.11 | 421618手 | 17426万 | -0.10 | -2.38% |
| 2023-09-28 | 4.28 | 4.30 | 4.16 | 4.21 | 381597手 | 16089万 | -0.08 | -1.86% |
| 2023-09-22 | 4.23 | 4.31 | 4.18 | 4.29 | 502943手 | 21342万 | 0.06 | 1.42% |
| 2023-09-15 | 4.21 | 4.31 | 4.18 | 4.23 | 433764手 | 18428万 | 0.01 | 0.24% |
| 2023-09-08 | 4.40 | 4.43 | 4.20 | 4.22 | 544667手 | 23489万 | -0.16 | -3.65% |
| 2023-09-01 | 4.37 | 4.41 | 4.24 | 4.38 | 725153手 | 31383万 | 0.19 | 4.54% |
| 2023-08-25 | 4.27 | 4.33 | 4.12 | 4.19 | 485278手 | 20463万 | -0.09 | -2.10% |
| 2023-08-18 | 4.26 | 4.37 | 4.24 | 4.28 | 508912手 | 21844万 | -0.04 | -0.93% |
| 2023-08-11 | 4.40 | 4.41 | 4.31 | 4.32 | 555368手 | 24199万 | -0.08 | -1.82% |
| 2023-08-04 | 4.40 | 4.48 | 4.36 | 4.40 | 874141手 | 38674万 | 0.01 | 0.23% |
| 2023-07-28 | 4.29 | 4.40 | 4.26 | 4.39 | 704466手 | 30555万 | 0.08 | 1.86% |
| 2023-07-21 | 4.23 | 4.34 | 4.18 | 4.31 | 484789手 | 20644万 | 0.08 | 1.89% |
| 2023-07-14 | 4.35 | 4.37 | 4.22 | 4.23 | 533019手 | 22833万 | -0.13 | -2.98% |
| 2023-07-07 | 4.28 | 4.36 | 4.22 | 4.36 | 843921手 | 36239万 | 0.10 | 2.35% |
| 2023-06-30 | 4.16 | 4.30 | 4.10 | 4.26 | 462643手 | 19321万 | 0.05 | 1.19% |
| 2023-06-21 | 4.39 | 4.42 | 4.20 | 4.21 | 260318手 | 11154万 | -0.22 | -4.97% |
| 2023-06-16 | 4.39 | 4.43 | 4.39 | 4.43 | 106588手 | 4707万 | -0.48 | -9.78% |
| 2022-06-23 | 5.02 | 5.04 | 4.83 | 4.91 | 541131手 | 26761万 | -0.09 | -1.80% |
| 2022-06-17 | 4.94 | 5.13 | 4.85 | 5.00 | 1005110手 | 49854万 | 0.03 | 0.60% |
| 2022-06-10 | 5.10 | 5.20 | 4.91 | 4.97 | 1049488手 | 52965万 | -0.17 | -3.31% |
| 2022-06-02 | 5.03 | 5.20 | 4.95 | 5.14 | 1109977手 | 56584万 | 0.15 | 3.01% |
| 2022-05-27 | 4.81 | 5.24 | 4.78 | 4.99 | 2640357手 | 133003万 | 0.23 | 4.83% |
| 2022-05-20 | 4.80 | 4.85 | 4.59 | 4.76 | 870728手 | 40944万 | 0.05 | 1.06% |
| 2022-05-13 | 4.43 | 4.85 | 4.43 | 4.71 | 1181011手 | 54893万 | 0.27 | 6.08% |
| 2022-05-06 | 4.36 | 4.58 | 4.31 | 4.44 | 474290手 | 21210万 | 0.20 | 4.72% |
| 2022-04-29 | 4.63 | 4.64 | 3.88 | 4.24 | 1250579手 | 52558万 | -0.46 | -9.79% |
| 2022-04-22 | 4.65 | 4.89 | 4.50 | 4.70 | 1062906手 | 50087万 | 0.05 | 1.07% |
| 2022-04-15 | 4.79 | 4.85 | 4.59 | 4.65 | 1000778手 | 47107万 | -0.17 | -3.53% |
| 2022-04-08 | 5.00 | 5.06 | 4.77 | 4.82 | 680947手 | 33618万 | -0.20 | -3.98% |
| 2022-04-01 | 5.11 | 5.28 | 4.96 | 5.02 | 1125595手 | 57241万 | -0.15 | -2.90% |
| 2022-03-25 | 5.07 | 5.50 | 5.05 | 5.17 | 1331888手 | 70176万 | 0.13 | 2.58% |
| 2022-03-18 | 5.56 | 5.65 | 4.67 | 5.04 | 1954088手 | 99409万 | -0.59 | -10.48% |
| 2022-03-11 | 5.75 | 6.03 | 5.11 | 5.63 | 3470333手 | 195476万 | -0.13 | -2.26% |
| 2022-03-04 | 5.62 | 5.93 | 5.51 | 5.76 | 1862500手 | 107146万 | 0.10 | 1.77% |
| 2022-02-25 | 5.82 | 6.17 | 5.50 | 5.66 | 3350286手 | 195982万 | -0.20 | -3.41% |
| 2022-02-18 | 5.42 | 6.00 | 5.38 | 5.86 | 4016569手 | 231799万 | 0.41 | 7.52% |
| 2022-02-11 | 5.20 | 5.63 | 5.08 | 5.45 | 1534148手 | 82371万 | 0.34 | 6.65% |
| 2022-01-28 | 5.41 | 5.54 | 4.86 | 5.11 | 1534606手 | 78833万 | -0.35 | -6.41% |
| 2022-01-21 | 5.30 | 5.80 | 5.26 | 5.46 | 2790631手 | 156076万 | 0.17 | 3.21% |
| 2022-01-14 | 5.13 | 5.38 | 5.04 | 5.29 | 1176855手 | 61845万 | 0.17 | 3.32% |
| 2022-01-07 | 5.11 | 5.31 | 5.10 | 5.12 | 814375手 | 42534万 | 0.00 | 0.00% |
| 2021-12-31 | 5.08 | 5.17 | 4.99 | 5.12 | 712602手 | 36230万 | 0.03 | 0.59% |
| 2021-12-24 | 5.03 | 5.20 | 4.98 | 5.09 | 1001953手 | 50985万 | 0.04 | 0.79% |
| 2021-12-17 | 5.15 | 5.17 | 4.96 | 5.05 | 1454851手 | 73604万 | -0.12 | -2.32% |
| 2021-12-10 | 4.83 | 5.40 | 4.70 | 5.17 | 1613501手 | 81985万 | 0.34 | 7.04% |
| 2021-12-03 | 4.88 | 4.97 | 4.80 | 4.83 | 732195手 | 35799万 | -0.12 | -2.42% |
| 2021-11-26 | 4.77 | 4.98 | 4.70 | 4.95 | 1033381手 | 49945万 | 0.18 | 3.77% |
| 2021-11-19 | 4.75 | 4.86 | 4.67 | 4.77 | 668543手 | 31983万 | 0.01 | 0.21% |
| 2021-11-12 | 4.86 | 4.91 | 4.73 | 4.76 | 587372手 | 28244万 | -0.11 | -2.26% |
| 2021-11-05 | 4.78 | 4.99 | 4.67 | 4.87 | 743750手 | 35938万 | 0.08 | 1.67% |
| 2021-10-29 | 5.02 | 5.08 | 4.57 | 4.79 | 863364手 | 41506万 | -0.23 | -4.58% |
| 2021-10-22 | 5.23 | 5.23 | 5.02 | 5.02 | 546379手 | 27858万 | -0.20 | -3.83% |
| 2021-10-15 | 5.22 | 5.40 | 5.18 | 5.22 | 824681手 | 43515万 | 0.01 | 0.19% |
| 2021-10-08 | 5.11 | 5.23 | 5.11 | 5.21 | 126909手 | 6583万 | 0.11 | 2.16% |
| 2021-09-30 | 5.19 | 5.40 | 5.05 | 5.10 | 718249手 | 37302万 | -0.12 | -2.30% |
| 2021-09-24 | 5.20 | 5.36 | 5.00 | 5.22 | 700341手 | 36141万 | -0.01 | -0.19% |
| 2021-09-17 | 5.48 | 5.61 | 5.22 | 5.23 | 1553302手 | 84661万 | -0.27 | -4.91% |
| 2021-09-10 | 5.47 | 5.62 | 5.40 | 5.50 | 1385488手 | 76243万 | 0.04 | 0.73% |
| 2021-09-03 | 5.58 | 5.61 | 5.42 | 5.46 | 1260915手 | 69229万 | -0.15 | -2.67% |
| 2021-08-27 | 5.73 | 5.94 | 5.47 | 5.61 | 2189565手 | 125500万 | -0.13 | -2.27% |
| 2021-08-20 | 5.85 | 6.06 | 5.64 | 5.74 | 2990942手 | 174607万 | -0.11 | -1.88% |
| 2021-08-13 | 5.65 | 5.86 | 5.57 | 5.85 | 2805823手 | 160354万 | 0.13 | 2.27% |
| 2021-08-06 | 5.61 | 6.20 | 5.47 | 5.72 | 4265449手 | 248158万 | -0.02 | -0.35% |
| 2021-07-30 | 5.41 | 5.97 | 5.32 | 5.74 | 3437841手 | 195218万 | 0.31 | 5.71% |
| 2021-07-23 | 5.46 | 6.02 | 5.37 | 5.43 | 2769189手 | 156717万 | -0.07 | -1.27% |
| 2021-07-16 | 5.50 | 5.62 | 5.43 | 5.50 | 1156940手 | 63737万 | 0.01 | 0.18% |
| 2021-07-09 | 5.36 | 5.73 | 5.36 | 5.49 | 1320184手 | 73253万 | -0.06 | -1.08% |
| 2021-07-02 | 5.69 | 6.06 | 5.55 | 5.55 | 2263404手 | 131478万 | -0.25 | -4.31% |
| 2021-06-25 | 5.66 | 5.92 | 5.46 | 5.80 | 2311731手 | 132000万 | 0.22 | 3.94% |
| 2021-06-18 | 5.53 | 5.64 | 5.35 | 5.58 | 1614142手 | 88458万 | 0.05 | 0.90% |
| 2021-06-11 | 6.11 | 6.15 | 5.52 | 5.53 | 3431550手 | 199103万 | -0.58 | -9.49% |
| 2021-06-04 | 5.54 | 6.62 | 5.47 | 6.11 | 8459037手 | 529386万 | 0.55 | 9.89% |
| 2021-05-28 | 5.00 | 5.60 | 4.96 | 5.56 | 3944987手 | 208876万 | 0.55 | 10.98% |
| 2021-05-21 | 5.10 | 5.12 | 4.83 | 5.01 | 2100073手 | 104882万 | -0.15 | -2.91% |
| 2021-05-14 | 5.19 | 5.77 | 5.11 | 5.16 | 4932782手 | 265443万 | 0.08 | 1.57% |
| 2021-05-07 | 5.00 | 5.28 | 4.91 | 5.08 | 1313837手 | 67042万 | 0.05 | 0.99% |
| 2021-04-30 | 5.34 | 5.55 | 4.90 | 5.03 | 6097217手 | 319920万 | -0.61 | -10.82% |
| 2021-04-23 | 5.81 | 7.23 | 5.64 | 5.64 | 10823758手 | 689343万 | 0.36 | 6.82% |
| 2021-04-16 | 5.09 | 5.28 | 4.29 | 5.28 | 1767038手 | 82836万 | 0.11 | 2.13% |
| 2021-04-09 | 5.08 | 5.27 | 4.95 | 5.17 | 1530591手 | 78065万 | 0.06 | 1.17% |
| 2021-04-02 | 5.30 | 5.41 | 4.95 | 5.11 | 1317000手 | 67778万 | -0.18 | -3.40% |
| 2021-03-26 | 4.87 | 5.33 | 4.85 | 5.29 | 997798手 | 50790万 | 0.42 | 8.62% |
| 2021-03-19 | 4.92 | 5.05 | 4.86 | 4.87 | 494939手 | 24431万 | -0.07 | -1.42% |
| 2021-03-12 | 5.27 | 5.27 | 4.91 | 4.94 | 807013手 | 40739万 | -0.34 | -6.44% |
| 2021-03-05 | 5.24 | 5.45 | 5.07 | 5.28 | 1491615手 | 79126万 | 0.04 | 0.76% |
| 2021-02-26 | 5.30 | 5.44 | 4.90 | 5.24 | 1773766手 | 91496万 | 0.19 | 3.76% |
| 2021-02-19 | 4.54 | 5.05 | 4.52 | 5.05 | 247553手 | 11764万 | 0.53 | 11.73% |
| 2021-02-10 | 4.32 | 4.55 | 4.25 | 4.52 | 474852手 | 20868万 | 0.22 | 5.12% |
| 2021-02-05 | 4.63 | 4.79 | 4.26 | 4.30 | 836885手 | 38081万 | -0.35 | -7.53% |
| 2021-01-29 | 5.26 | 5.27 | 4.55 | 4.65 | 941762手 | 46459万 | -0.63 | -11.93% |
| 2021-01-22 | 5.19 | 5.44 | 5.09 | 5.28 | 903354手 | 47196万 | 0.04 | 0.76% |
| 2021-01-15 | 5.80 | 5.81 | 4.91 | 5.24 | 1538076手 | 82026万 | -0.59 | -10.12% |
| 2021-01-08 | 6.21 | 6.83 | 5.61 | 5.83 | 2578267手 | 163914万 | -0.39 | -6.27% |
| 2020-12-31 | 6.55 | 6.59 | 6.05 | 6.22 | 1408996手 | 88813万 | -0.37 | -5.62% |
| 2020-12-25 | 6.08 | 6.74 | 5.95 | 6.59 | 2679369手 | 171172万 | 0.52 | 8.57% |
| 2020-12-18 | 5.59 | 6.37 | 5.51 | 6.07 | 1818496手 | 109805万 | 0.44 | 7.82% |
| 2020-12-11 | 5.90 | 6.01 | 5.58 | 5.63 | 680261手 | 39713万 | -0.27 | -4.58% |
2319.12 (1.00%)
19664.10 -1.06%
