| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-01 | 5.90 | 5.97 | 5.85 | 5.93 | 18047手 | 1066万 | -0.04 | -0.67% |
| 2023-11-24 | 5.98 | 6.00 | 5.93 | 5.97 | 17789手 | 1061万 | -0.01 | -0.17% |
| 2023-11-17 | 5.97 | 6.01 | 5.96 | 5.98 | 7977手 | 477万 | 0.01 | 0.17% |
| 2023-11-10 | 6.02 | 6.06 | 5.95 | 5.97 | 9403手 | 564万 | -0.05 | -0.83% |
| 2023-11-03 | 6.03 | 6.05 | 5.95 | 6.02 | 10825手 | 650万 | -0.01 | -0.17% |
| 2023-10-27 | 5.91 | 6.03 | 5.88 | 6.03 | 13007手 | 772万 | 0.16 | 2.73% |
| 2023-10-20 | 6.03 | 6.03 | 5.86 | 5.87 | 26552手 | 1577万 | -0.18 | -2.98% |
| 2023-10-13 | 6.06 | 6.08 | 6.03 | 6.05 | 11523手 | 697万 | -0.01 | -0.17% |
| 2023-09-28 | 6.05 | 6.09 | 6.05 | 6.06 | 6628手 | 402万 | 0.00 | 0.00% |
| 2023-09-22 | 6.05 | 6.10 | 6.02 | 6.06 | 14925手 | 904万 | 0.04 | 0.66% |
| 2023-09-15 | 5.92 | 6.07 | 5.90 | 6.02 | 25447手 | 1527万 | 0.09 | 1.52% |
| 2023-09-08 | 5.86 | 5.95 | 5.84 | 5.93 | 16477手 | 972万 | 0.07 | 1.20% |
| 2023-09-01 | 5.88 | 5.89 | 5.78 | 5.86 | 21221手 | 1239万 | 0.08 | 1.38% |
| 2023-08-25 | 5.81 | 5.82 | 5.73 | 5.78 | 13566手 | 783万 | -0.11 | -1.87% |
| 2023-08-18 | 5.79 | 5.89 | 5.74 | 5.89 | 24439手 | 1411万 | 0.10 | 1.73% |
| 2023-08-11 | 5.79 | 5.81 | 5.75 | 5.79 | 12206手 | 705万 | -0.02 | -0.34% |
| 2023-08-04 | 5.83 | 5.85 | 5.78 | 5.81 | 16453手 | 955万 | -0.02 | -0.34% |
| 2023-07-28 | 5.80 | 5.85 | 5.80 | 5.83 | 23432手 | 1363万 | 0.03 | 0.52% |
| 2023-07-21 | 5.72 | 5.83 | 5.70 | 5.80 | 41191手 | 2374万 | 0.10 | 1.75% |
| 2023-07-14 | 6.09 | 6.13 | 5.68 | 5.70 | 19218手 | 1148万 | -0.39 | -6.40% |
| 2023-07-07 | 6.08 | 6.12 | 6.07 | 6.09 | 10524手 | 641万 | 0.06 | 0.99% |
| 2023-06-30 | 6.03 | 6.10 | 6.00 | 6.03 | 12173手 | 735万 | -0.02 | -0.33% |
| 2023-06-21 | 6.05 | 6.09 | 6.03 | 6.05 | 5497手 | 333万 | -0.04 | -0.66% |
| 2023-06-16 | 6.00 | 6.09 | 6.00 | 6.09 | 6059手 | 366万 | -0.01 | -0.16% |
| 2022-06-23 | 6.08 | 6.16 | 6.08 | 6.10 | 14804手 | 904万 | 0.02 | 0.33% |
| 2022-06-17 | 6.06 | 6.10 | 6.00 | 6.08 | 17229手 | 1042万 | 0.01 | 0.17% |
| 2022-06-10 | 6.06 | 6.09 | 6.01 | 6.07 | 19140手 | 1160万 | 0.02 | 0.33% |
| 2022-06-02 | 5.98 | 6.06 | 5.98 | 6.05 | 14554手 | 876万 | 0.08 | 1.34% |
| 2022-05-27 | 6.03 | 6.03 | 5.91 | 5.97 | 16128手 | 962万 | -0.06 | -0.99% |
| 2022-05-20 | 5.90 | 6.03 | 5.83 | 6.03 | 21120手 | 1253万 | 0.18 | 3.08% |
| 2022-05-13 | 5.86 | 5.88 | 5.83 | 5.85 | 15026手 | 880万 | -0.01 | -0.17% |
| 2022-05-06 | 5.96 | 5.96 | 5.85 | 5.86 | 9209手 | 543万 | -0.06 | -1.01% |
| 2022-04-29 | 5.96 | 5.96 | 5.76 | 5.92 | 38164手 | 2234万 | -0.04 | -0.67% |
| 2022-04-22 | 6.00 | 6.01 | 5.92 | 5.96 | 21689手 | 1294万 | -0.02 | -0.33% |
| 2022-04-15 | 5.95 | 6.02 | 5.90 | 5.98 | 22222手 | 1323万 | -0.05 | -0.83% |
| 2022-04-08 | 6.03 | 6.05 | 5.99 | 6.03 | 14180手 | 853万 | 0.02 | 0.33% |
| 2022-04-01 | 5.91 | 6.04 | 5.80 | 6.01 | 35263手 | 2102万 | 0.09 | 1.52% |
| 2022-03-25 | 5.93 | 6.00 | 5.89 | 5.92 | 18986手 | 1127万 | -0.01 | -0.17% |
| 2022-03-18 | 5.68 | 5.93 | 5.42 | 5.93 | 64965手 | 3679万 | 0.10 | 1.72% |
| 2022-03-11 | 5.97 | 5.97 | 5.60 | 5.83 | 31638手 | 1838万 | -0.09 | -1.52% |
| 2022-03-04 | 5.97 | 6.00 | 5.77 | 5.92 | 37493手 | 2205万 | -0.07 | -1.17% |
| 2022-02-25 | 6.18 | 6.18 | 5.99 | 5.99 | 33246手 | 2022万 | -0.19 | -3.07% |
| 2022-02-18 | 6.18 | 6.20 | 6.11 | 6.18 | 12210手 | 751万 | 0.02 | 0.33% |
| 2022-02-11 | 6.04 | 6.20 | 6.01 | 6.16 | 23628手 | 1447万 | 0.15 | 2.50% |
| 2022-01-28 | 6.10 | 6.10 | 5.98 | 6.01 | 17583手 | 1059万 | -0.01 | -0.17% |
| 2022-01-21 | 6.07 | 6.08 | 5.98 | 6.02 | 21103手 | 1272万 | -0.06 | -0.99% |
| 2022-01-14 | 6.10 | 6.13 | 6.06 | 6.08 | 12229手 | 744万 | -0.04 | -0.65% |
| 2022-01-07 | 6.02 | 6.12 | 6.01 | 6.12 | 23055手 | 1398万 | 0.12 | 2.00% |
| 2021-12-31 | 6.12 | 6.18 | 5.95 | 6.00 | 22146手 | 1334万 | -0.11 | -1.80% |
| 2021-12-24 | 6.03 | 6.14 | 5.97 | 6.11 | 18731手 | 1134万 | 0.08 | 1.33% |
| 2021-12-17 | 6.01 | 6.06 | 5.91 | 6.03 | 18331手 | 1099万 | 0.03 | 0.50% |
| 2021-12-10 | 5.90 | 6.05 | 5.87 | 6.00 | 23441手 | 1401万 | 0.12 | 2.04% |
| 2021-12-03 | 5.80 | 5.93 | 5.78 | 5.88 | 28138手 | 1647万 | 0.06 | 1.03% |
| 2021-11-26 | 5.89 | 5.93 | 5.78 | 5.82 | 24960手 | 1458万 | -0.03 | -0.51% |
| 2021-11-19 | 5.75 | 5.85 | 5.66 | 5.85 | 25190手 | 1449万 | 0.12 | 2.09% |
| 2021-11-12 | 5.55 | 5.78 | 5.54 | 5.73 | 28174手 | 1595万 | 0.18 | 3.24% |
| 2021-11-05 | 5.48 | 5.60 | 5.43 | 5.55 | 36310手 | 2006万 | 0.07 | 1.28% |
| 2021-10-29 | 5.48 | 5.51 | 5.38 | 5.48 | 23826手 | 1299万 | 0.02 | 0.37% |
| 2021-10-22 | 5.40 | 5.50 | 5.39 | 5.46 | 35207手 | 1920万 | 0.08 | 1.49% |
| 2021-10-15 | 5.23 | 5.39 | 5.18 | 5.38 | 22016手 | 1171万 | 0.15 | 2.87% |
| 2021-10-08 | 5.22 | 5.26 | 5.18 | 5.23 | 2767手 | 144万 | 0.05 | 0.96% |
| 2021-09-30 | 5.34 | 5.35 | 5.14 | 5.18 | 23595手 | 1232万 | -0.16 | -3.00% |
| 2021-09-24 | 5.26 | 5.39 | 5.23 | 5.34 | 12940手 | 689万 | 0.05 | 0.94% |
| 2021-09-17 | 5.38 | 5.38 | 5.25 | 5.29 | 13580手 | 722万 | -0.09 | -1.67% |
| 2021-09-10 | 5.25 | 5.41 | 5.21 | 5.38 | 21481手 | 1142万 | 0.17 | 3.26% |
| 2021-09-03 | 5.18 | 5.26 | 5.17 | 5.21 | 23587手 | 1229万 | 0.05 | 0.97% |
| 2021-08-27 | 5.08 | 5.20 | 5.07 | 5.16 | 27173手 | 1392万 | 0.05 | 0.98% |
| 2021-08-20 | 5.12 | 5.20 | 5.07 | 5.11 | 30480手 | 1562万 | -0.01 | -0.20% |
| 2021-08-13 | 5.13 | 5.15 | 5.06 | 5.12 | 45626手 | 2327万 | -0.03 | -0.58% |
| 2021-08-06 | 5.11 | 5.22 | 5.06 | 5.15 | 23903手 | 1230万 | 0.02 | 0.39% |
| 2021-07-30 | 5.39 | 5.40 | 5.02 | 5.13 | 60161手 | 3113万 | -0.27 | -5.00% |
| 2021-07-23 | 5.33 | 5.44 | 5.26 | 5.40 | 40485手 | 2174万 | 0.07 | 1.31% |
| 2021-07-16 | 5.42 | 5.50 | 5.17 | 5.33 | 39295手 | 2101万 | -0.14 | -2.56% |
| 2021-07-09 | 5.40 | 5.47 | 5.35 | 5.47 | 27929手 | 1508万 | 0.07 | 1.30% |
| 2021-07-02 | 5.42 | 5.46 | 5.36 | 5.40 | 25845手 | 1398万 | -0.02 | -0.37% |
| 2021-06-25 | 5.30 | 5.45 | 5.27 | 5.42 | 15371手 | 826万 | 0.10 | 1.88% |
| 2021-06-18 | 5.24 | 5.40 | 5.24 | 5.32 | 36663手 | 1958万 | 0.08 | 1.53% |
| 2021-06-11 | 5.19 | 5.26 | 5.13 | 5.24 | 11594手 | 603万 | 0.02 | 0.38% |
| 2021-06-04 | 5.10 | 5.25 | 5.05 | 5.22 | 30155手 | 1545万 | 0.10 | 1.95% |
| 2021-05-28 | 5.22 | 5.27 | 5.08 | 5.12 | 27923手 | 1442万 | -0.12 | -2.29% |
| 2021-05-21 | 5.21 | 5.33 | 5.18 | 5.24 | 33812手 | 1782万 | 0.04 | 0.77% |
| 2021-05-14 | 5.07 | 5.21 | 5.05 | 5.20 | 18765手 | 963万 | 0.12 | 2.36% |
| 2021-05-07 | 5.14 | 5.19 | 5.06 | 5.08 | 14602手 | 745万 | -0.09 | -1.74% |
| 2021-04-30 | 5.21 | 5.23 | 5.07 | 5.17 | 38214手 | 1980万 | -0.07 | -1.34% |
| 2021-04-23 | 5.20 | 5.31 | 5.17 | 5.24 | 26014手 | 1362万 | 0.01 | 0.19% |
| 2021-04-16 | 4.95 | 5.23 | 4.95 | 5.23 | 38225手 | 1947万 | 0.26 | 5.23% |
| 2021-04-09 | 4.86 | 5.00 | 4.86 | 4.97 | 27480手 | 1360万 | 0.11 | 2.26% |
| 2021-04-02 | 4.71 | 5.06 | 4.71 | 4.86 | 95310手 | 4644万 | 0.18 | 3.85% |
| 2021-03-26 | 4.58 | 4.71 | 4.42 | 4.68 | 77966手 | 3561万 | 0.09 | 1.96% |
| 2021-03-19 | 4.58 | 4.64 | 4.57 | 4.59 | 22076手 | 1016万 | -0.01 | -0.22% |
| 2021-03-12 | 4.59 | 4.62 | 4.50 | 4.60 | 35669手 | 1626万 | 0.00 | 0.00% |
| 2021-03-05 | 4.52 | 4.66 | 4.49 | 4.60 | 42273手 | 1934万 | 0.08 | 1.77% |
| 2021-02-26 | 4.62 | 4.65 | 4.43 | 4.52 | 78524手 | 3556万 | -0.10 | -2.17% |
| 2021-02-19 | 4.65 | 4.75 | 4.60 | 4.62 | 24256手 | 1128万 | 0.02 | 0.43% |
| 2021-02-10 | 4.26 | 4.62 | 4.26 | 4.60 | 47844手 | 2128万 | 0.34 | 7.98% |
| 2021-02-05 | 4.30 | 4.35 | 4.16 | 4.26 | 40942手 | 1735万 | -0.01 | -0.23% |
| 2021-01-29 | 4.20 | 4.31 | 4.15 | 4.27 | 17342手 | 730万 | 0.06 | 1.43% |
| 2021-01-22 | 4.23 | 4.30 | 4.15 | 4.21 | 16889手 | 714万 | -0.06 | -1.41% |
| 2021-01-15 | 4.38 | 4.39 | 4.25 | 4.27 | 28625手 | 1238万 | -0.13 | -2.96% |
| 2021-01-08 | 4.36 | 4.44 | 4.30 | 4.40 | 32373手 | 1417万 | 0.07 | 1.62% |
| 2020-12-31 | 4.36 | 4.37 | 4.30 | 4.33 | 15416手 | 667万 | -0.04 | -0.92% |
| 2020-12-25 | 4.41 | 4.41 | 4.34 | 4.37 | 16150手 | 705万 | 0.01 | 0.23% |
| 2020-12-18 | 4.42 | 4.42 | 4.31 | 4.36 | 19561手 | 852万 | -0.01 | -0.23% |
| 2020-12-11 | 4.46 | 4.48 | 4.36 | 4.37 | 32663手 | 1436万 | -0.09 | -2.02% |
| 2020-12-04 | 4.29 | 4.55 | 4.24 | 4.46 | 30593手 | 1349万 | 0.20 | 4.70% |
2319.12 (1.00%)
19664.10 -1.06%
