| 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 | 1.72 | 1.76 | 1.62 | 1.65 | 1022307手 | 17110万 | -0.08 | -4.62% |
| 2023-12-01 | 1.80 | 1.81 | 1.69 | 1.73 | 1166292手 | 20153万 | -0.09 | -4.95% |
| 2023-11-24 | 1.87 | 1.94 | 1.82 | 1.82 | 1639498手 | 30844万 | -0.04 | -2.15% |
| 2023-11-17 | 1.76 | 1.97 | 1.76 | 1.86 | 1891029手 | 34991万 | 0.10 | 5.68% |
| 2023-11-10 | 1.81 | 1.85 | 1.75 | 1.76 | 1771366手 | 31716万 | -0.04 | -2.22% |
| 2023-11-03 | 1.75 | 1.85 | 1.73 | 1.80 | 1964280手 | 35236万 | 0.08 | 4.65% |
| 2023-10-27 | 1.63 | 1.72 | 1.53 | 1.72 | 904276手 | 14445万 | 0.09 | 5.52% |
| 2023-10-20 | 1.68 | 1.74 | 1.57 | 1.63 | 1287006手 | 21199万 | -0.04 | -2.40% |
| 2023-10-13 | 1.80 | 1.81 | 1.65 | 1.67 | 1585675手 | 27229万 | -0.15 | -8.24% |
| 2023-09-28 | 1.83 | 1.92 | 1.79 | 1.82 | 1564916手 | 29037万 | -0.02 | -1.09% |
| 2023-09-22 | 2.07 | 2.08 | 1.83 | 1.84 | 3449614手 | 67229万 | -0.26 | -12.38% |
| 2023-09-15 | 1.89 | 2.11 | 1.85 | 2.10 | 4850457手 | 95426万 | 0.26 | 14.13% |
| 2023-09-08 | 1.79 | 1.84 | 1.72 | 1.84 | 4190288手 | 74957万 | 0.10 | 5.75% |
| 2023-09-01 | 1.62 | 1.74 | 1.52 | 1.74 | 1784354手 | 29451万 | 0.18 | 11.54% |
| 2023-08-25 | 1.66 | 1.69 | 1.53 | 1.56 | 1915240手 | 30575万 | -0.12 | -7.14% |
| 2023-08-18 | 1.65 | 1.82 | 1.60 | 1.68 | 3237045手 | 55433万 | 0.01 | 0.60% |
| 2023-08-11 | 1.59 | 1.70 | 1.57 | 1.67 | 2055855手 | 33756万 | 0.08 | 5.03% |
| 2023-08-04 | 1.55 | 1.72 | 1.53 | 1.59 | 2012457手 | 32486万 | 0.04 | 2.58% |
| 2023-07-28 | 1.53 | 1.56 | 1.48 | 1.55 | 1315069手 | 19993万 | 0.02 | 1.31% |
| 2023-07-21 | 1.53 | 1.58 | 1.50 | 1.53 | 1198675手 | 18454万 | -0.06 | -3.77% |
| 2023-07-14 | 1.68 | 1.71 | 1.54 | 1.59 | 1430691手 | 23322万 | -0.09 | -5.36% |
| 2023-07-07 | 1.68 | 1.82 | 1.66 | 1.68 | 1905042手 | 33149万 | -0.01 | -0.59% |
| 2023-06-30 | 1.60 | 1.77 | 1.59 | 1.69 | 2120882手 | 35906万 | 0.07 | 4.32% |
| 2023-06-21 | 1.60 | 1.71 | 1.58 | 1.62 | 1534594手 | 25073万 | 0.03 | 1.89% |
| 2023-06-16 | 1.56 | 1.62 | 1.55 | 1.59 | 342186手 | 5443万 | -1.48 | -48.21% |
| 2022-06-23 | 3.42 | 3.44 | 3.05 | 3.07 | 4753016手 | 154860万 | -0.42 | -12.03% |
| 2022-06-17 | 4.18 | 4.18 | 3.42 | 3.49 | 5792993手 | 212637万 | -0.91 | -20.68% |
| 2022-06-10 | 5.40 | 5.40 | 4.40 | 4.40 | 33781手 | 1597万 | -1.28 | -22.54% |
| 2022-06-01 | 5.80 | 5.92 | 5.41 | 5.68 | 4685316手 | 265593万 | -0.38 | -6.27% |
| 2022-05-27 | 5.09 | 6.39 | 4.95 | 6.06 | 8566368手 | 470873万 | 1.13 | 22.92% |
| 2022-05-20 | 5.06 | 5.58 | 4.83 | 4.93 | 4691859手 | 240179万 | -0.15 | -2.95% |
| 2022-05-13 | 4.73 | 5.38 | 4.72 | 5.08 | 6786676手 | 344378万 | 0.44 | 9.48% |
| 2022-05-06 | 4.62 | 4.95 | 4.61 | 4.64 | 2041554手 | 97286万 | -0.20 | -4.13% |
| 2022-04-29 | 5.39 | 5.41 | 4.44 | 4.84 | 5335733手 | 257899万 | -0.64 | -11.68% |
| 2022-04-22 | 5.34 | 6.36 | 5.13 | 5.48 | 7131031手 | 415839万 | -0.08 | -1.44% |
| 2022-04-15 | 5.90 | 6.78 | 5.49 | 5.56 | 7708075手 | 474055万 | -0.62 | -10.03% |
| 2022-04-08 | 6.68 | 7.48 | 6.18 | 6.18 | 9191378手 | 616159万 | -0.05 | -0.80% |
| 2022-04-01 | 5.65 | 6.62 | 5.49 | 6.23 | 8658095手 | 514880万 | 0.63 | 11.25% |
| 2022-03-25 | 5.27 | 5.85 | 5.24 | 5.60 | 5847995手 | 321429万 | 0.31 | 5.86% |
| 2022-03-18 | 5.39 | 5.53 | 4.73 | 5.29 | 4601364手 | 239344万 | -0.25 | -4.51% |
| 2022-03-11 | 5.73 | 6.50 | 5.23 | 5.54 | 8691214手 | 504529万 | 0.17 | 3.17% |
| 2022-03-04 | 4.80 | 5.37 | 4.61 | 5.37 | 2961397手 | 147016万 | 0.55 | 11.41% |
| 2022-02-25 | 5.03 | 5.27 | 4.70 | 4.82 | 3650379手 | 184058万 | -0.25 | -4.93% |
| 2022-02-18 | 5.00 | 5.30 | 4.95 | 5.07 | 3571541手 | 182844万 | 0.00 | 0.00% |
| 2022-02-11 | 5.36 | 5.44 | 4.98 | 5.07 | 4756102手 | 248338万 | -0.29 | -5.41% |
| 2022-01-28 | 6.01 | 6.34 | 5.34 | 5.36 | 2949202手 | 170613万 | -0.76 | -12.42% |
| 2022-01-21 | 7.23 | 7.83 | 6.11 | 6.12 | 7578019手 | 530463万 | -1.30 | -17.52% |
| 2022-01-14 | 6.48 | 7.86 | 6.12 | 7.42 | 7522215手 | 525951万 | 0.76 | 11.41% |
| 2022-01-07 | 6.48 | 7.49 | 6.20 | 6.66 | 6462704手 | 446934万 | 0.23 | 3.58% |
| 2021-12-31 | 6.86 | 7.57 | 6.42 | 6.43 | 9022117手 | 629327万 | -0.40 | -5.86% |
| 2021-12-24 | 8.50 | 9.46 | 6.75 | 6.83 | 11218486手 | 908576万 | -1.77 | -20.58% |
| 2021-12-17 | 5.90 | 8.60 | 5.90 | 8.60 | 11275298手 | 833532万 | 2.84 | 49.31% |
| 2021-12-10 | 4.22 | 5.76 | 4.16 | 5.76 | 4518641手 | 230461万 | 1.52 | 35.85% |
| 2021-12-03 | 4.62 | 4.73 | 4.21 | 4.24 | 2045971手 | 90766万 | -0.52 | -10.92% |
| 2021-11-26 | 4.85 | 5.10 | 4.67 | 4.76 | 2242106手 | 109443万 | -0.09 | -1.86% |
| 2021-11-19 | 4.80 | 5.20 | 4.51 | 4.85 | 2953772手 | 142977万 | 0.13 | 2.75% |
| 2021-11-12 | 4.57 | 5.04 | 4.36 | 4.72 | 4229423手 | 195490万 | 0.12 | 2.61% |
| 2021-11-05 | 3.84 | 4.60 | 3.73 | 4.60 | 1843838手 | 78041万 | 0.70 | 17.95% |
| 2021-10-29 | 4.01 | 4.10 | 3.65 | 3.90 | 917125手 | 35450万 | -0.10 | -2.50% |
| 2021-10-22 | 4.34 | 4.42 | 3.97 | 4.00 | 831719手 | 34736万 | -0.34 | -7.83% |
| 2021-10-15 | 4.43 | 4.73 | 4.31 | 4.34 | 689055手 | 31082万 | -0.11 | -2.47% |
| 2021-10-08 | 4.39 | 4.57 | 4.39 | 4.45 | 149450手 | 6705万 | 0.06 | 1.37% |
| 2021-09-30 | 5.09 | 5.11 | 4.22 | 4.39 | 1127117手 | 51551万 | -0.67 | -13.24% |
| 2021-09-24 | 4.90 | 5.27 | 4.80 | 5.06 | 1678690手 | 84327万 | 0.33 | 6.98% |
| 2021-09-17 | 4.43 | 4.73 | 4.29 | 4.73 | 787709手 | 35349万 | 0.23 | 5.11% |
| 2021-09-10 | 4.17 | 4.73 | 4.16 | 4.50 | 1125765手 | 50447万 | 0.31 | 7.40% |
| 2021-09-03 | 4.09 | 4.26 | 4.04 | 4.19 | 406067手 | 16869万 | 0.13 | 3.20% |
| 2021-08-27 | 4.08 | 4.21 | 4.03 | 4.06 | 443539手 | 18238万 | -0.03 | -0.73% |
| 2021-08-20 | 4.01 | 4.80 | 3.97 | 4.09 | 950025手 | 41532万 | 0.10 | 2.51% |
| 2021-08-13 | 3.99 | 4.15 | 3.97 | 3.99 | 267174手 | 10825万 | 0.00 | 0.00% |
| 2021-08-06 | 4.00 | 4.28 | 3.94 | 3.99 | 256002手 | 10502万 | 0.01 | 0.25% |
| 2021-07-30 | 4.38 | 4.39 | 3.86 | 3.98 | 276128手 | 11247万 | -0.38 | -8.72% |
| 2021-07-23 | 4.52 | 4.58 | 4.34 | 4.36 | 193049手 | 8593万 | -0.18 | -3.96% |
| 2021-07-16 | 4.52 | 4.64 | 4.44 | 4.54 | 200829手 | 9156万 | 0.02 | 0.44% |
| 2021-07-09 | 4.61 | 4.66 | 4.41 | 4.52 | 244052手 | 11086万 | -0.08 | -1.74% |
| 2021-07-02 | 4.81 | 4.81 | 4.59 | 4.60 | 194304手 | 9100万 | -0.15 | -3.16% |
| 2021-06-25 | 4.92 | 5.01 | 4.61 | 4.75 | 357611手 | 17205万 | -0.18 | -3.65% |
| 2021-06-18 | 5.09 | 5.13 | 4.86 | 4.93 | 265947手 | 13282万 | -0.19 | -3.71% |
| 2021-06-11 | 5.10 | 5.38 | 4.98 | 5.12 | 578011手 | 29996万 | 0.02 | 0.39% |
| 2021-06-04 | 5.11 | 5.57 | 5.04 | 5.10 | 613051手 | 32061万 | -0.03 | -0.58% |
| 2021-05-28 | 5.03 | 5.38 | 4.96 | 5.13 | 515645手 | 26654万 | 0.11 | 2.19% |
| 2021-05-21 | 5.30 | 5.30 | 4.84 | 5.02 | 528653手 | 26617万 | -0.28 | -5.28% |
| 2021-05-14 | 5.26 | 5.42 | 5.04 | 5.30 | 716709手 | 37802万 | 0.03 | 0.57% |
| 2021-05-07 | 5.08 | 5.29 | 4.92 | 5.27 | 302699手 | 15598万 | 0.15 | 2.93% |
| 2021-04-30 | 5.50 | 5.51 | 4.94 | 5.12 | 862557手 | 44796万 | -0.46 | -8.24% |
| 2021-04-23 | 5.99 | 6.22 | 5.46 | 5.58 | 2369500手 | 136680万 | -0.38 | -6.38% |
| 2021-04-16 | 4.99 | 5.96 | 4.77 | 5.96 | 1268631手 | 68170万 | 0.93 | 18.49% |
| 2021-04-09 | 5.06 | 5.11 | 4.74 | 5.03 | 546996手 | 27077万 | -0.02 | -0.40% |
| 2021-04-02 | 5.01 | 5.25 | 4.60 | 5.05 | 728724手 | 35662万 | -0.06 | -1.17% |
| 2021-03-26 | 4.88 | 5.47 | 4.67 | 5.11 | 1279839手 | 63566万 | 0.23 | 4.71% |
| 2021-03-19 | 4.43 | 4.88 | 4.37 | 4.88 | 483702手 | 22772万 | 0.43 | 9.66% |
| 2021-03-12 | 4.77 | 4.83 | 4.36 | 4.45 | 325622手 | 14805万 | -0.29 | -6.12% |
| 2021-03-05 | 4.72 | 4.86 | 4.61 | 4.74 | 391767手 | 18441万 | 0.03 | 0.64% |
| 2021-02-26 | 5.27 | 5.28 | 4.66 | 4.71 | 586126手 | 29007万 | -0.46 | -8.90% |
| 2021-02-19 | 4.64 | 5.17 | 4.63 | 5.17 | 390018手 | 18928万 | 0.62 | 13.63% |
| 2021-02-10 | 4.50 | 4.61 | 4.30 | 4.55 | 261295手 | 11729万 | 0.00 | 0.00% |
| 2021-02-05 | 4.99 | 5.19 | 4.45 | 4.55 | 726098手 | 34947万 | -0.55 | -10.78% |
| 2021-01-29 | 6.46 | 6.48 | 4.80 | 5.10 | 1262528手 | 66339万 | -1.33 | -20.68% |
| 2021-01-22 | 6.28 | 7.19 | 6.24 | 6.43 | 816313手 | 55157万 | 0.18 | 2.88% |
| 2021-01-15 | 6.60 | 6.75 | 6.19 | 6.25 | 623479手 | 40364万 | -0.30 | -4.58% |
| 2021-01-08 | 5.72 | 6.57 | 5.72 | 6.55 | 770699手 | 47594万 | 0.83 | 14.51% |
| 2020-12-31 | 5.81 | 5.83 | 5.28 | 5.72 | 717654手 | 40453万 | -0.34 | -5.61% |
| 2020-12-25 | 7.24 | 7.40 | 6.06 | 6.06 | 748807手 | 50353万 | -1.18 | -16.30% |
| 2020-12-18 | 6.52 | 7.31 | 6.52 | 7.24 | 743574手 | 51364万 | 0.22 | 3.13% |
| 2020-12-11 | 7.59 | 7.87 | 7.02 | 7.02 | 977703手 | 73060万 | -0.57 | -7.51% |
2319.12 (1.00%)
19664.10 -1.06%
