| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-28 | 6.02 | 6.19 | 5.86 | 6.15 | 864773手 | 52047万 | -0.12 | -1.99% |
| 2023-09-22 | 5.97 | 6.05 | 5.80 | 6.03 | 918289手 | 54423万 | 0.05 | 0.84% |
| 2023-09-15 | 6.23 | 6.25 | 5.95 | 5.98 | 1247537手 | 76156万 | -0.18 | -2.92% |
| 2023-09-08 | 5.90 | 6.25 | 5.88 | 6.16 | 1690059手 | 103203万 | 0.28 | 4.76% |
| 2023-09-01 | 5.90 | 5.97 | 5.61 | 5.88 | 1018576手 | 59423万 | 0.29 | 5.19% |
| 2023-08-25 | 5.86 | 5.92 | 5.58 | 5.59 | 694325手 | 40174万 | -0.29 | -4.93% |
| 2023-08-18 | 5.93 | 6.00 | 5.86 | 5.88 | 638596手 | 37877万 | -0.08 | -1.34% |
| 2023-08-11 | 6.25 | 6.27 | 5.96 | 5.96 | 876070手 | 53551万 | -0.28 | -4.49% |
| 2023-08-04 | 6.10 | 6.27 | 6.08 | 6.24 | 964261手 | 59595万 | 0.15 | 2.46% |
| 2023-07-28 | 6.08 | 6.23 | 6.01 | 6.09 | 1045830手 | 64027万 | 0.01 | 0.16% |
| 2023-07-21 | 6.29 | 6.32 | 6.05 | 6.08 | 1224607手 | 75774万 | -0.24 | -3.80% |
| 2023-07-14 | 6.33 | 6.39 | 6.20 | 6.32 | 1443730手 | 90695万 | 0.01 | 0.16% |
| 2023-07-07 | 6.03 | 6.66 | 6.00 | 6.31 | 3021196手 | 190636万 | 0.28 | 4.64% |
| 2023-06-30 | 5.95 | 6.07 | 5.71 | 6.03 | 1352679手 | 79858万 | 0.02 | 0.33% |
| 2023-06-21 | 6.07 | 6.28 | 6.00 | 6.01 | 1034684手 | 63540万 | -0.04 | -0.66% |
| 2023-06-16 | 6.00 | 6.06 | 5.95 | 6.05 | 262476手 | 15797万 | -1.25 | -17.12% |
| 2022-06-23 | 7.12 | 7.35 | 6.81 | 7.30 | 5810170手 | 410782万 | 0.18 | 2.53% |
| 2022-06-17 | 6.84 | 7.37 | 6.71 | 7.12 | 5480053手 | 388881万 | 0.22 | 3.19% |
| 2022-06-10 | 7.08 | 7.25 | 6.65 | 6.90 | 4586284手 | 320840万 | -0.17 | -2.40% |
| 2022-06-02 | 6.47 | 7.13 | 6.38 | 7.07 | 5195515手 | 355198万 | 0.63 | 9.78% |
| 2022-05-27 | 6.73 | 6.79 | 6.32 | 6.44 | 4263863手 | 279439万 | -0.27 | -4.02% |
| 2022-05-20 | 6.38 | 6.86 | 6.22 | 6.71 | 6142187手 | 404635万 | 0.38 | 6.00% |
| 2022-05-13 | 5.86 | 6.77 | 5.78 | 6.33 | 4160523手 | 261484万 | 0.48 | 8.21% |
| 2022-05-06 | 6.13 | 6.18 | 5.84 | 5.85 | 1094683手 | 65793万 | -0.29 | -4.72% |
| 2022-04-29 | 6.30 | 6.31 | 5.54 | 6.14 | 4138126手 | 244512万 | -0.36 | -5.54% |
| 2022-04-22 | 6.83 | 7.18 | 6.43 | 6.50 | 2735932手 | 187075万 | -0.38 | -5.52% |
| 2022-04-15 | 7.35 | 7.35 | 6.82 | 6.88 | 3001075手 | 209528万 | -0.49 | -6.65% |
| 2022-04-08 | 8.04 | 8.07 | 7.31 | 7.37 | 2437717手 | 186391万 | -0.73 | -9.01% |
| 2022-04-01 | 8.31 | 8.97 | 7.96 | 8.10 | 3670143手 | 305896万 | -0.30 | -3.57% |
| 2022-03-25 | 8.56 | 8.84 | 8.39 | 8.40 | 2344277手 | 202825万 | -0.20 | -2.33% |
| 2022-03-18 | 8.59 | 8.91 | 7.74 | 8.60 | 3523155手 | 296959万 | -0.06 | -0.69% |
| 2022-03-11 | 9.04 | 9.08 | 8.22 | 8.66 | 3043954手 | 265364万 | -0.47 | -5.15% |
| 2022-03-04 | 9.60 | 9.87 | 9.03 | 9.13 | 2953723手 | 279166万 | -0.57 | -5.88% |
| 2022-02-25 | 9.86 | 10.22 | 9.52 | 9.70 | 4238178手 | 418731万 | -0.17 | -1.72% |
| 2022-02-18 | 9.41 | 10.10 | 9.32 | 9.87 | 3513495手 | 341744万 | 0.47 | 5.00% |
| 2022-02-11 | 10.45 | 10.49 | 9.38 | 9.40 | 4149969手 | 411249万 | -0.81 | -7.93% |
| 2022-01-28 | 11.33 | 11.79 | 10.19 | 10.21 | 3286130手 | 357999万 | -1.13 | -9.96% |
| 2022-01-21 | 11.70 | 12.55 | 11.21 | 11.34 | 3738126手 | 443915万 | -0.51 | -4.30% |
| 2022-01-14 | 12.16 | 12.53 | 10.81 | 11.85 | 6170497手 | 707541万 | -0.53 | -4.28% |
| 2022-01-07 | 13.25 | 14.24 | 11.99 | 12.38 | 6077972手 | 787536万 | -0.90 | -6.78% |
| 2021-12-31 | 13.74 | 14.17 | 12.98 | 13.28 | 5143234手 | 690459万 | -0.18 | -1.34% |
| 2021-12-24 | 11.76 | 14.17 | 11.26 | 13.46 | 7314859手 | 947544万 | 1.76 | 15.04% |
| 2021-12-17 | 12.45 | 12.65 | 11.45 | 11.70 | 4631586手 | 561833万 | -0.52 | -4.25% |
| 2021-12-10 | 10.99 | 12.36 | 10.96 | 12.22 | 5089060手 | 591443万 | 1.30 | 11.90% |
| 2021-12-03 | 11.48 | 11.70 | 10.85 | 10.92 | 4760505手 | 535872万 | -0.61 | -5.29% |
| 2021-11-26 | 12.69 | 13.47 | 11.29 | 11.53 | 8246305手 | 1030434万 | -0.92 | -7.39% |
| 2021-11-19 | 12.75 | 12.92 | 11.80 | 12.45 | 8929463手 | 1105136万 | -0.25 | -1.97% |
| 2021-11-12 | 11.47 | 13.50 | 10.88 | 12.70 | 11770424手 | 1440764万 | 1.09 | 9.39% |
| 2021-11-05 | 10.37 | 12.22 | 10.20 | 11.61 | 11386482手 | 1251681万 | 1.35 | 13.16% |
| 2021-10-29 | 8.29 | 10.95 | 8.22 | 10.26 | 14616485手 | 1474410万 | 2.45 | 31.37% |
| 2021-10-22 | 8.39 | 8.47 | 7.76 | 7.81 | 1929863手 | 157153万 | -0.55 | -6.58% |
| 2021-10-15 | 7.96 | 8.66 | 7.84 | 8.36 | 3304584手 | 273873万 | 0.73 | 9.57% |
| 2021-10-08 | 7.52 | 7.82 | 7.49 | 7.63 | 361529手 | 27685万 | 0.22 | 2.97% |
| 2021-09-30 | 8.05 | 8.24 | 7.36 | 7.41 | 1633615手 | 124957万 | -0.60 | -7.49% |
| 2021-09-24 | 8.10 | 8.36 | 8.00 | 8.01 | 1358315手 | 110540万 | -0.24 | -2.91% |
| 2021-09-17 | 8.54 | 8.99 | 8.13 | 8.25 | 5299289手 | 456242万 | -0.40 | -4.62% |
| 2021-09-10 | 7.20 | 8.87 | 7.09 | 8.65 | 6048433手 | 487513万 | 1.49 | 20.81% |
| 2021-09-03 | 7.12 | 7.25 | 6.88 | 7.16 | 2339251手 | 165079万 | 0.05 | 0.70% |
| 2021-08-27 | 8.03 | 8.21 | 6.81 | 7.11 | 3112683手 | 235976万 | -0.90 | -11.24% |
| 2021-08-20 | 8.58 | 8.66 | 7.97 | 8.01 | 2339301手 | 193321万 | -0.61 | -7.08% |
| 2021-08-13 | 8.92 | 8.96 | 8.55 | 8.62 | 2981844手 | 258776万 | -0.18 | -2.04% |
| 2021-08-06 | 8.90 | 8.99 | 8.51 | 8.80 | 4262317手 | 374432万 | -0.17 | -1.90% |
| 2021-07-30 | 8.60 | 9.06 | 8.16 | 8.97 | 5094667手 | 439243万 | 0.39 | 4.54% |
| 2021-07-23 | 8.71 | 8.88 | 8.38 | 8.58 | 3612188手 | 313162万 | -0.11 | -1.27% |
| 2021-07-16 | 8.61 | 8.87 | 8.26 | 8.69 | 4230262手 | 362399万 | 0.15 | 1.76% |
| 2021-07-09 | 8.03 | 8.58 | 7.97 | 8.54 | 2529119手 | 209772万 | 0.54 | 6.75% |
| 2021-07-02 | 8.46 | 8.52 | 7.93 | 8.00 | 1953899手 | 160747万 | -0.45 | -5.33% |
| 2021-06-25 | 8.21 | 8.66 | 8.12 | 8.45 | 2996056手 | 251535万 | 0.24 | 2.92% |
| 2021-06-18 | 7.90 | 8.30 | 7.84 | 8.21 | 1672040手 | 134653万 | 0.34 | 4.32% |
| 2021-06-11 | 8.30 | 8.50 | 7.87 | 7.87 | 2372643手 | 195761万 | -0.42 | -5.07% |
| 2021-06-04 | 8.22 | 8.50 | 8.04 | 8.29 | 2639820手 | 218081万 | 0.12 | 1.47% |
| 2021-05-28 | 7.80 | 8.35 | 7.80 | 8.17 | 2648286手 | 214579万 | 0.33 | 4.21% |
| 2021-05-21 | 7.86 | 8.07 | 7.77 | 7.84 | 1920697手 | 152180万 | -0.03 | -0.38% |
| 2021-05-14 | 7.65 | 7.97 | 7.37 | 7.87 | 1962906手 | 150870万 | 0.25 | 3.28% |
| 2021-05-07 | 7.59 | 7.81 | 7.57 | 7.62 | 740978手 | 56854万 | 0.06 | 0.79% |
| 2021-04-30 | 7.64 | 7.73 | 7.23 | 7.56 | 1916787手 | 143221万 | -0.08 | -1.05% |
| 2021-04-23 | 7.34 | 8.25 | 7.34 | 7.64 | 3806032手 | 299059万 | 0.31 | 4.23% |
| 2021-04-16 | 7.50 | 7.55 | 7.20 | 7.33 | 1205032手 | 88719万 | -0.17 | -2.27% |
| 2021-04-09 | 7.55 | 7.85 | 7.48 | 7.50 | 1133168手 | 86342万 | -0.02 | -0.27% |
| 2021-04-02 | 7.70 | 7.71 | 7.40 | 7.52 | 1213314手 | 90967万 | -0.14 | -1.83% |
| 2021-03-26 | 7.50 | 7.77 | 7.44 | 7.66 | 1132196手 | 86230万 | 0.17 | 2.27% |
| 2021-03-19 | 7.65 | 7.73 | 7.45 | 7.49 | 1168108手 | 88492万 | -0.19 | -2.47% |
| 2021-03-12 | 8.39 | 8.58 | 7.60 | 7.68 | 2409608手 | 193473万 | -0.66 | -7.91% |
| 2021-03-05 | 8.17 | 8.42 | 8.08 | 8.34 | 1927072手 | 159448万 | 0.27 | 3.35% |
| 2021-02-26 | 8.18 | 8.43 | 7.90 | 8.07 | 2382730手 | 195792万 | -0.09 | -1.10% |
| 2021-02-19 | 8.00 | 8.21 | 7.95 | 8.16 | 829683手 | 67035万 | 0.35 | 4.48% |
| 2021-02-10 | 7.47 | 7.87 | 7.43 | 7.81 | 874633手 | 66950万 | 0.35 | 4.69% |
| 2021-02-05 | 7.65 | 8.06 | 7.42 | 7.46 | 2039755手 | 159005万 | -0.08 | -1.06% |
| 2021-01-29 | 8.56 | 8.56 | 7.37 | 7.54 | 3059152手 | 244447万 | -1.12 | -12.93% |
| 2021-01-22 | 9.16 | 9.42 | 8.65 | 8.66 | 2936541手 | 265526万 | -0.44 | -4.83% |
| 2021-01-15 | 8.84 | 9.49 | 8.64 | 9.10 | 3784383手 | 344766万 | 0.28 | 3.17% |
| 2021-01-08 | 9.00 | 9.13 | 8.43 | 8.82 | 2822826手 | 249417万 | -0.07 | -0.79% |
| 2020-12-31 | 8.63 | 9.03 | 8.45 | 8.89 | 1485890手 | 130423万 | 0.29 | 3.37% |
| 2020-12-25 | 9.10 | 9.25 | 8.55 | 8.60 | 1798145手 | 159983万 | -0.51 | -5.60% |
| 2020-12-18 | 9.61 | 9.78 | 8.80 | 9.11 | 1930588手 | 179092万 | -0.47 | -4.91% |
| 2020-12-11 | 10.27 | 10.50 | 9.52 | 9.58 | 2579166手 | 260633万 | -0.58 | -5.71% |
| 2020-12-04 | 9.82 | 10.29 | 9.76 | 10.16 | 1236062手 | 124482万 | 0.34 | 3.46% |
| 2020-11-27 | 9.88 | 10.10 | 9.71 | 9.82 | 1616224手 | 159739万 | -0.05 | -0.51% |
| 2020-11-20 | 10.09 | 10.14 | 9.78 | 9.87 | 1581878手 | 157062万 | -0.14 | -1.40% |
| 2020-11-13 | 10.16 | 10.72 | 9.86 | 10.01 | 2977669手 | 306825万 | -0.03 | -0.30% |
| 2020-11-06 | 9.99 | 10.23 | 9.51 | 10.04 | 3094398手 | 305458万 | 0.08 | 0.80% |
| 2020-10-30 | 10.22 | 10.56 | 9.96 | 9.96 | 2464545手 | 252516万 | -0.31 | -3.02% |
| 2020-10-23 | 10.49 | 10.67 | 10.23 | 10.27 | 1912863手 | 199688万 | -0.14 | -1.34% |
| 2020-10-16 | 10.60 | 10.96 | 10.28 | 10.41 | 2595503手 | 276228万 | -0.09 | -0.86% |
| 2020-10-09 | 10.26 | 10.65 | 10.22 | 10.50 | 637300手 | 66871万 | 0.48 | 4.79% |
| 2020-09-30 | 10.07 | 10.28 | 9.93 | 10.02 | 1081983手 | 109321万 | -0.03 | -0.30% |
2319.12 (1.00%)
19664.10 -1.06%
