| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-04 | 7.13 | 7.20 | 7.05 | 7.08 | 58058手 | 4117万 | -0.05 | -0.70% |
| 2023-12-01 | 7.28 | 7.36 | 7.08 | 7.13 | 277344手 | 20010万 | -0.17 | -2.33% |
| 2023-11-24 | 7.50 | 7.57 | 7.25 | 7.30 | 316922手 | 23460万 | -0.18 | -2.41% |
| 2023-11-17 | 7.30 | 7.60 | 7.27 | 7.48 | 522386手 | 38677万 | 0.18 | 2.47% |
| 2023-11-10 | 6.94 | 7.45 | 6.85 | 7.30 | 562484手 | 39842万 | 0.36 | 5.19% |
| 2023-11-03 | 7.83 | 7.85 | 6.91 | 6.94 | 754961手 | 55116万 | -0.20 | -2.80% |
| 2023-10-27 | 6.77 | 7.14 | 6.70 | 7.14 | 286992手 | 19897万 | 0.34 | 5.00% |
| 2023-10-20 | 7.27 | 7.27 | 6.79 | 6.80 | 403681手 | 28285万 | -0.47 | -6.46% |
| 2023-10-13 | 7.50 | 7.74 | 7.24 | 7.27 | 429665手 | 31904万 | -0.23 | -3.07% |
| 2023-09-28 | 7.34 | 7.51 | 7.15 | 7.50 | 260508手 | 19064万 | 0.13 | 1.76% |
| 2023-09-22 | 7.55 | 7.64 | 7.25 | 7.37 | 273183手 | 20203万 | -0.21 | -2.77% |
| 2023-09-15 | 7.79 | 7.94 | 7.54 | 7.58 | 269499手 | 20886万 | -0.21 | -2.70% |
| 2023-09-08 | 7.84 | 8.14 | 7.70 | 7.79 | 372035手 | 29342万 | -0.03 | -0.38% |
| 2023-09-01 | 7.97 | 7.97 | 7.46 | 7.82 | 511046手 | 39337万 | 0.34 | 4.54% |
| 2023-08-25 | 7.61 | 7.63 | 7.40 | 7.48 | 334286手 | 25164万 | -0.12 | -1.58% |
| 2023-08-18 | 7.63 | 7.83 | 7.43 | 7.60 | 290093手 | 22165万 | -0.02 | -0.26% |
| 2023-08-11 | 7.69 | 7.90 | 7.59 | 7.62 | 376523手 | 29103万 | -0.10 | -1.29% |
| 2023-08-04 | 8.15 | 8.32 | 7.62 | 7.72 | 758603手 | 59778万 | -0.41 | -5.04% |
| 2023-07-28 | 8.74 | 8.90 | 7.80 | 8.13 | 849249手 | 69921万 | -0.65 | -7.40% |
| 2023-07-21 | 8.95 | 9.10 | 8.66 | 8.78 | 592442手 | 52345万 | -0.26 | -2.88% |
| 2023-07-14 | 8.77 | 9.14 | 8.45 | 9.04 | 868123手 | 76289万 | 0.31 | 3.55% |
| 2023-07-07 | 8.64 | 8.74 | 8.20 | 8.73 | 885379手 | 74423万 | 0.09 | 1.04% |
| 2023-06-30 | 8.36 | 8.74 | 8.21 | 8.64 | 732472手 | 62092万 | 0.24 | 2.86% |
| 2023-06-21 | 8.34 | 8.87 | 8.17 | 8.40 | 666194手 | 56872万 | 0.03 | 0.36% |
| 2023-06-16 | 8.31 | 8.56 | 8.23 | 8.37 | 208608手 | 17493万 | 3.69 | 78.85% |
| 2022-06-23 | 4.59 | 4.78 | 4.54 | 4.68 | 166869手 | 7752万 | 0.12 | 2.63% |
| 2022-06-17 | 4.50 | 4.58 | 4.33 | 4.56 | 136507手 | 6093万 | 0.03 | 0.66% |
| 2022-06-10 | 4.62 | 4.67 | 4.46 | 4.53 | 140002手 | 6372万 | -0.08 | -1.74% |
| 2022-06-02 | 4.51 | 4.75 | 4.48 | 4.61 | 186847手 | 8639万 | 0.17 | 3.83% |
| 2022-05-27 | 4.43 | 4.59 | 4.27 | 4.44 | 243038手 | 10795万 | 0.03 | 0.68% |
| 2022-05-20 | 4.28 | 4.41 | 4.12 | 4.41 | 192819手 | 8246万 | 0.16 | 3.77% |
| 2022-05-13 | 4.26 | 4.30 | 4.13 | 4.25 | 150302手 | 6365万 | 0.04 | 0.95% |
| 2022-05-06 | 4.18 | 4.34 | 4.12 | 4.21 | 82706手 | 3498万 | -0.01 | -0.24% |
| 2022-04-29 | 4.46 | 4.50 | 3.89 | 4.22 | 292253手 | 12066万 | -0.31 | -6.84% |
| 2022-04-22 | 4.68 | 4.86 | 4.50 | 4.53 | 160593手 | 7548万 | -0.14 | -3.00% |
| 2022-04-15 | 4.70 | 4.86 | 4.52 | 4.67 | 134607手 | 6317万 | 0.01 | 0.21% |
| 2022-04-08 | 4.71 | 4.84 | 4.56 | 4.66 | 90624手 | 4276万 | -0.07 | -1.48% |
| 2022-04-01 | 4.86 | 5.00 | 4.68 | 4.73 | 223147手 | 10718万 | -0.16 | -3.27% |
| 2022-03-25 | 4.79 | 5.19 | 4.79 | 4.89 | 221386手 | 11091万 | 0.15 | 3.17% |
| 2022-03-18 | 4.79 | 4.85 | 4.28 | 4.74 | 242327手 | 11051万 | -0.12 | -2.47% |
| 2022-03-11 | 5.14 | 5.17 | 4.69 | 4.86 | 163426手 | 8116万 | -0.32 | -6.18% |
| 2022-03-04 | 5.30 | 5.30 | 5.05 | 5.18 | 161230手 | 8357万 | -0.12 | -2.26% |
| 2022-02-25 | 5.36 | 5.40 | 5.24 | 5.30 | 173740手 | 9256万 | -0.08 | -1.49% |
| 2022-02-18 | 5.37 | 5.47 | 5.33 | 5.38 | 108750手 | 5867万 | -0.03 | -0.56% |
| 2022-02-11 | 5.36 | 5.56 | 5.35 | 5.41 | 165022手 | 8972万 | 0.08 | 1.50% |
| 2022-01-28 | 5.40 | 5.48 | 5.23 | 5.33 | 144795手 | 7774万 | -0.06 | -1.11% |
| 2022-01-21 | 5.53 | 5.62 | 5.38 | 5.39 | 195046手 | 10687万 | -0.15 | -2.71% |
| 2022-01-14 | 5.70 | 5.79 | 5.52 | 5.54 | 223397手 | 12625万 | -0.19 | -3.32% |
| 2022-01-07 | 5.53 | 5.81 | 5.42 | 5.73 | 230886手 | 13002万 | 0.21 | 3.80% |
| 2021-12-31 | 5.85 | 5.87 | 5.39 | 5.52 | 317162手 | 17766万 | -0.32 | -5.48% |
| 2021-12-24 | 5.82 | 5.94 | 5.71 | 5.84 | 226670手 | 13155万 | -0.01 | -0.17% |
| 2021-12-17 | 5.81 | 6.08 | 5.68 | 5.85 | 385805手 | 22649万 | 0.00 | 0.00% |
| 2021-12-10 | 5.45 | 5.99 | 5.41 | 5.85 | 667953手 | 38495万 | 0.42 | 7.74% |
| 2021-12-03 | 5.34 | 5.53 | 5.30 | 5.43 | 198548手 | 10775万 | 0.01 | 0.18% |
| 2021-11-26 | 5.61 | 5.64 | 5.39 | 5.42 | 216428手 | 11840万 | -0.17 | -3.04% |
| 2021-11-19 | 5.41 | 5.79 | 5.41 | 5.59 | 268810手 | 14999万 | 0.16 | 2.95% |
| 2021-11-12 | 5.29 | 5.48 | 5.20 | 5.43 | 214811手 | 11529万 | 0.10 | 1.88% |
| 2021-11-05 | 5.38 | 5.48 | 5.25 | 5.33 | 309237手 | 16611万 | 0.11 | 2.11% |
| 2021-10-29 | 5.28 | 5.29 | 4.98 | 5.22 | 232714手 | 11955万 | -0.08 | -1.51% |
| 2021-10-22 | 5.60 | 5.64 | 5.19 | 5.30 | 237489手 | 12798万 | -0.33 | -5.86% |
| 2021-10-15 | 5.60 | 5.75 | 5.55 | 5.63 | 230894手 | 13073万 | 0.02 | 0.36% |
| 2021-10-08 | 5.80 | 5.81 | 5.60 | 5.61 | 124494手 | 7036万 | -0.28 | -4.75% |
| 2021-09-30 | 5.84 | 6.20 | 5.84 | 5.89 | 164012手 | 9853万 | -0.01 | -0.17% |
| 2021-09-24 | 5.83 | 5.92 | 5.79 | 5.90 | 449783手 | 26467万 | 0.07 | 1.20% |
| 2021-09-17 | 5.61 | 5.85 | 5.60 | 5.83 | 779857手 | 44866万 | 0.23 | 4.11% |
| 2021-09-10 | 5.61 | 5.75 | 5.55 | 5.60 | 1162676手 | 65316万 | -0.31 | -5.25% |
| 2021-09-03 | 5.88 | 5.95 | 5.81 | 5.91 | 888644手 | 52131万 | 0.02 | 0.34% |
| 2021-08-27 | 5.93 | 6.07 | 5.81 | 5.89 | 1417985手 | 83528万 | -0.06 | -1.01% |
| 2021-08-20 | 5.13 | 6.32 | 5.13 | 5.95 | 2352085手 | 141389万 | 0.87 | 17.13% |
| 2021-08-13 | 5.18 | 5.23 | 5.05 | 5.08 | 547397手 | 28108万 | -0.09 | -1.74% |
| 2021-08-06 | 5.43 | 5.55 | 5.10 | 5.17 | 667230手 | 35439万 | -0.21 | -3.90% |
| 2021-07-30 | 5.09 | 5.50 | 4.94 | 5.38 | 647036手 | 33520万 | 0.27 | 5.28% |
| 2021-07-23 | 5.37 | 5.38 | 5.08 | 5.11 | 454430手 | 23745万 | -0.28 | -5.20% |
| 2021-07-16 | 5.38 | 5.48 | 5.30 | 5.39 | 441995手 | 23800万 | 0.04 | 0.75% |
| 2021-07-09 | 5.47 | 5.54 | 5.25 | 5.35 | 398540手 | 21597万 | -0.13 | -2.37% |
| 2021-07-02 | 5.53 | 5.58 | 5.38 | 5.48 | 478495手 | 26280万 | -0.05 | -0.90% |
| 2021-06-25 | 5.75 | 5.83 | 5.39 | 5.53 | 842833手 | 47538万 | -0.26 | -4.49% |
| 2021-06-18 | 5.89 | 6.30 | 5.68 | 5.79 | 1090591手 | 64464万 | -0.10 | -1.70% |
| 2021-06-11 | 5.53 | 5.96 | 5.47 | 5.89 | 1061957手 | 60482万 | 0.37 | 6.70% |
| 2021-06-04 | 5.43 | 5.63 | 5.36 | 5.52 | 642331手 | 35297万 | 0.06 | 1.10% |
| 2021-05-28 | 5.65 | 5.84 | 5.44 | 5.46 | 895675手 | 50403万 | -0.09 | -1.62% |
| 2021-05-21 | 5.63 | 5.65 | 5.40 | 5.55 | 868101手 | 47939万 | -0.14 | -2.46% |
| 2021-05-14 | 5.29 | 5.98 | 5.24 | 5.69 | 2040049手 | 116289万 | 0.39 | 7.36% |
| 2021-05-07 | 5.24 | 5.34 | 5.19 | 5.30 | 367436手 | 19354万 | 0.18 | 3.52% |
| 2021-04-30 | 5.21 | 5.30 | 5.02 | 5.12 | 787929手 | 40589万 | -0.13 | -2.48% |
| 2021-04-23 | 5.64 | 5.72 | 5.20 | 5.25 | 1062686手 | 58068万 | -0.44 | -7.73% |
| 2021-04-16 | 6.10 | 6.16 | 5.53 | 5.69 | 1291008手 | 74264万 | -0.43 | -7.03% |
| 2021-04-09 | 6.33 | 6.44 | 6.09 | 6.12 | 1047618手 | 65271万 | -0.22 | -3.47% |
| 2021-04-02 | 5.84 | 6.65 | 5.78 | 6.34 | 3057961手 | 190952万 | 0.56 | 9.69% |
| 2021-03-26 | 5.76 | 5.99 | 5.54 | 5.78 | 1509359手 | 87185万 | 0.00 | 0.00% |
| 2021-03-19 | 5.91 | 6.13 | 5.75 | 5.78 | 1324696手 | 78351万 | -0.18 | -3.02% |
| 2021-03-12 | 6.10 | 6.28 | 5.50 | 5.96 | 1980652手 | 119075万 | -0.20 | -3.25% |
| 2021-03-05 | 5.78 | 6.34 | 5.65 | 6.16 | 1665937手 | 99088万 | 0.38 | 6.57% |
| 2021-02-26 | 6.14 | 6.25 | 5.64 | 5.78 | 2404368手 | 142247万 | -0.32 | -5.25% |
| 2021-02-19 | 5.72 | 6.19 | 5.65 | 6.10 | 1618446手 | 97261万 | 0.51 | 9.12% |
| 2021-02-10 | 5.94 | 6.13 | 5.52 | 5.59 | 2039553手 | 117934万 | -0.33 | -5.57% |
| 2021-02-05 | 5.52 | 6.20 | 5.33 | 5.92 | 3709925手 | 212268万 | 0.36 | 6.47% |
| 2021-01-29 | 4.73 | 5.74 | 4.51 | 5.56 | 4703200手 | 245401万 | 0.84 | 17.80% |
| 2021-01-22 | 4.43 | 5.23 | 4.41 | 4.72 | 3541897手 | 173191万 | 0.38 | 8.76% |
| 2021-01-15 | 4.06 | 4.50 | 4.05 | 4.34 | 2657089手 | 115200万 | 0.19 | 4.58% |
| 2021-01-08 | 3.98 | 4.15 | 3.72 | 4.15 | 1255488手 | 49608万 | 0.19 | 4.80% |
| 2020-12-31 | 3.85 | 4.12 | 3.82 | 3.96 | 875236手 | 34810万 | 0.12 | 3.12% |
| 2020-12-25 | 4.05 | 4.08 | 3.74 | 3.84 | 760243手 | 29939万 | -0.21 | -5.18% |
| 2020-12-18 | 4.21 | 4.24 | 3.97 | 4.05 | 992259手 | 40463万 | -0.20 | -4.71% |
| 2020-12-11 | 4.51 | 4.62 | 4.21 | 4.25 | 1113202手 | 49465万 | -0.27 | -5.97% |
| 2020-12-04 | 4.64 | 4.69 | 4.49 | 4.52 | 515761手 | 23534万 | -0.15 | -3.21% |
2319.12 (1.00%)
19664.10 -1.06%
