| 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 | 4.57 | 4.72 | 4.39 | 4.55 | 3425046手 | 155518万 | -0.06 | -1.30% |
| 2023-11-24 | 4.68 | 5.10 | 4.60 | 4.61 | 7103093手 | 345195万 | -0.04 | -0.86% |
| 2023-11-17 | 4.45 | 4.70 | 4.45 | 4.65 | 4189858手 | 192428万 | 0.21 | 4.73% |
| 2023-11-10 | 4.42 | 4.66 | 4.32 | 4.44 | 4513874手 | 201751万 | 0.10 | 2.30% |
| 2023-11-03 | 4.41 | 4.50 | 4.21 | 4.34 | 3783267手 | 164046万 | -0.08 | -1.81% |
| 2023-10-27 | 4.31 | 4.65 | 4.16 | 4.42 | 6285287手 | 276714万 | 0.03 | 0.68% |
| 2023-10-20 | 4.98 | 5.24 | 4.33 | 4.39 | 12606971手 | 601120万 | -0.23 | -4.98% |
| 2023-10-13 | 3.73 | 4.92 | 3.72 | 4.62 | 10610272手 | 464738万 | 0.93 | 25.20% |
| 2023-09-28 | 3.66 | 3.74 | 3.55 | 3.69 | 1698729手 | 61976万 | -0.03 | -0.81% |
| 2023-09-22 | 3.54 | 3.72 | 3.39 | 3.72 | 2211087手 | 77956万 | 0.18 | 5.08% |
| 2023-09-15 | 3.72 | 3.85 | 3.50 | 3.54 | 2704416手 | 100362万 | -0.16 | -4.32% |
| 2023-09-08 | 3.43 | 3.79 | 3.42 | 3.70 | 2072774手 | 73803万 | 0.28 | 8.19% |
| 2023-09-01 | 3.50 | 3.52 | 3.32 | 3.42 | 1266880手 | 43542万 | 0.13 | 3.95% |
| 2023-08-25 | 3.40 | 3.51 | 3.27 | 3.29 | 1281351手 | 43668万 | -0.11 | -3.23% |
| 2023-08-18 | 3.53 | 3.58 | 3.37 | 3.40 | 1084859手 | 37753万 | -0.17 | -4.76% |
| 2023-08-11 | 3.79 | 3.83 | 3.56 | 3.57 | 1232779手 | 45801万 | -0.22 | -5.80% |
| 2023-08-04 | 3.56 | 3.81 | 3.56 | 3.79 | 1629694手 | 60028万 | 0.19 | 5.28% |
| 2023-07-28 | 3.55 | 3.72 | 3.49 | 3.60 | 1559612手 | 55932万 | 0.06 | 1.70% |
| 2023-07-21 | 3.78 | 3.81 | 3.52 | 3.54 | 1477275手 | 53855万 | -0.28 | -7.33% |
| 2023-07-14 | 3.88 | 3.99 | 3.70 | 3.82 | 2511590手 | 96633万 | -0.03 | -0.78% |
| 2023-07-07 | 3.65 | 4.05 | 3.59 | 3.85 | 3451242手 | 133870万 | 0.20 | 5.48% |
| 2023-06-30 | 3.69 | 3.71 | 3.41 | 3.65 | 1413830手 | 50558万 | -0.05 | -1.35% |
| 2023-06-21 | 3.79 | 3.86 | 3.68 | 3.70 | 767854手 | 28979万 | -0.10 | -2.63% |
| 2023-06-16 | 3.76 | 3.81 | 3.73 | 3.80 | 245711手 | 9304万 | 0.25 | 7.04% |
| 2022-06-23 | 3.44 | 3.59 | 3.40 | 3.55 | 1156477手 | 40418万 | 0.10 | 2.90% |
| 2022-06-17 | 3.44 | 3.51 | 3.30 | 3.45 | 1421499手 | 48787万 | -0.01 | -0.29% |
| 2022-06-10 | 3.43 | 3.55 | 3.27 | 3.46 | 1864063手 | 63638万 | 0.06 | 1.76% |
| 2022-06-02 | 3.25 | 3.48 | 3.18 | 3.40 | 1220023手 | 40483万 | 0.16 | 4.94% |
| 2022-05-27 | 3.24 | 3.32 | 3.09 | 3.24 | 1284716手 | 41344万 | 0.01 | 0.31% |
| 2022-05-20 | 3.20 | 3.38 | 3.12 | 3.23 | 1611606手 | 51847万 | 0.11 | 3.53% |
| 2022-05-13 | 3.01 | 3.20 | 2.94 | 3.12 | 1154081手 | 35939万 | 0.08 | 2.63% |
| 2022-05-06 | 3.08 | 3.11 | 2.95 | 3.04 | 408005手 | 12451万 | -0.02 | -0.65% |
| 2022-04-29 | 3.25 | 3.25 | 2.84 | 3.06 | 1452890手 | 43835万 | -0.23 | -6.99% |
| 2022-04-22 | 3.52 | 3.67 | 3.28 | 3.29 | 1327049手 | 46532万 | -0.28 | -7.84% |
| 2022-04-15 | 4.09 | 4.09 | 3.45 | 3.57 | 1578159手 | 59281万 | -0.52 | -12.71% |
| 2022-04-08 | 4.27 | 4.33 | 4.03 | 4.09 | 808701手 | 34015万 | -0.19 | -4.44% |
| 2022-04-01 | 4.33 | 4.38 | 4.21 | 4.28 | 1183705手 | 50651万 | -0.05 | -1.16% |
| 2022-03-25 | 4.45 | 4.77 | 4.31 | 4.33 | 2470529手 | 110627万 | -0.07 | -1.59% |
| 2022-03-18 | 4.48 | 4.53 | 4.09 | 4.40 | 1534753手 | 66185万 | -0.11 | -2.44% |
| 2022-03-11 | 4.60 | 4.60 | 4.15 | 4.51 | 1779337手 | 79214万 | -0.08 | -1.74% |
| 2022-03-04 | 4.84 | 4.89 | 4.57 | 4.59 | 1794189手 | 84699万 | -0.22 | -4.57% |
| 2022-02-25 | 4.86 | 5.08 | 4.69 | 4.81 | 2572678手 | 126953万 | -0.02 | -0.41% |
| 2022-02-18 | 4.80 | 4.97 | 4.70 | 4.83 | 1617519手 | 78345万 | -0.07 | -1.43% |
| 2022-02-11 | 4.65 | 5.02 | 4.57 | 4.90 | 2549062手 | 123039万 | 0.42 | 9.38% |
| 2022-01-28 | 5.08 | 5.11 | 4.35 | 4.48 | 2670669手 | 125979万 | -0.60 | -11.81% |
| 2022-01-21 | 4.90 | 5.77 | 4.90 | 5.08 | 5768304手 | 308823万 | 0.18 | 3.67% |
| 2022-01-14 | 5.19 | 5.23 | 4.85 | 4.90 | 3056192手 | 153647万 | -0.34 | -6.49% |
| 2022-01-07 | 5.29 | 5.68 | 5.23 | 5.24 | 4465950手 | 243808万 | -0.01 | -0.19% |
| 2021-12-31 | 5.50 | 5.50 | 5.05 | 5.25 | 4503900手 | 237866万 | -0.23 | -4.20% |
| 2021-12-24 | 5.45 | 5.68 | 5.25 | 5.48 | 5690539手 | 311898万 | -0.03 | -0.54% |
| 2021-12-17 | 5.02 | 5.63 | 4.98 | 5.51 | 5976370手 | 317607万 | 0.50 | 9.98% |
| 2021-12-10 | 5.14 | 5.38 | 4.80 | 5.01 | 4154785手 | 207303万 | -0.11 | -2.15% |
| 2021-12-03 | 5.23 | 5.35 | 5.06 | 5.12 | 2791581手 | 144964万 | -0.18 | -3.40% |
| 2021-11-26 | 5.66 | 5.73 | 5.18 | 5.30 | 3395524手 | 186046万 | -0.29 | -5.19% |
| 2021-11-19 | 5.71 | 5.94 | 5.53 | 5.59 | 3981755手 | 226727万 | -0.16 | -2.78% |
| 2021-11-12 | 5.07 | 5.88 | 4.99 | 5.75 | 6331742手 | 342548万 | 0.66 | 12.97% |
| 2021-11-05 | 4.43 | 5.25 | 4.32 | 5.09 | 3768842手 | 181675万 | 0.64 | 14.38% |
| 2021-10-29 | 4.51 | 4.61 | 4.26 | 4.45 | 1533594手 | 68053万 | -0.06 | -1.33% |
| 2021-10-22 | 4.82 | 4.95 | 4.48 | 4.51 | 2295638手 | 108551万 | -0.39 | -7.96% |
| 2021-10-15 | 4.87 | 5.24 | 4.65 | 4.90 | 3614551手 | 178358万 | 0.05 | 1.03% |
| 2021-10-08 | 4.83 | 4.92 | 4.80 | 4.85 | 491791手 | 23936万 | 0.07 | 1.46% |
| 2021-09-30 | 5.07 | 5.12 | 4.59 | 4.78 | 2876986手 | 138882万 | -0.08 | -1.65% |
| 2021-09-24 | 4.33 | 5.28 | 4.32 | 4.86 | 2901528手 | 139955万 | 0.42 | 9.46% |
| 2021-09-17 | 4.37 | 4.57 | 4.23 | 4.44 | 2241893手 | 98809万 | 0.08 | 1.83% |
| 2021-09-10 | 4.16 | 4.66 | 4.12 | 4.36 | 3040621手 | 133884万 | 0.21 | 5.06% |
| 2021-09-03 | 4.12 | 4.43 | 4.02 | 4.15 | 2735802手 | 115295万 | 0.06 | 1.47% |
| 2021-08-27 | 4.18 | 4.39 | 4.08 | 4.09 | 2101661手 | 88859万 | -0.08 | -1.92% |
| 2021-08-20 | 4.53 | 4.55 | 4.16 | 4.17 | 1983896手 | 85773万 | -0.38 | -8.35% |
| 2021-08-13 | 4.58 | 4.77 | 4.44 | 4.55 | 2212216手 | 101762万 | 0.02 | 0.44% |
| 2021-08-06 | 4.80 | 4.96 | 4.40 | 4.53 | 2978779手 | 139201万 | -0.31 | -6.41% |
| 2021-07-30 | 5.54 | 5.54 | 4.11 | 4.84 | 3719584手 | 183999万 | -0.81 | -14.34% |
| 2021-07-23 | 5.10 | 6.00 | 5.04 | 5.65 | 4084416手 | 223776万 | 0.53 | 10.35% |
| 2021-07-16 | 5.43 | 5.62 | 5.02 | 5.12 | 3641001手 | 193306万 | -0.30 | -5.54% |
| 2021-07-09 | 5.83 | 6.42 | 5.30 | 5.42 | 5755919手 | 342588万 | -0.45 | -7.67% |
| 2021-07-02 | 5.57 | 6.45 | 5.54 | 5.87 | 5947019手 | 353295万 | 0.26 | 4.63% |
| 2021-06-25 | 6.60 | 6.73 | 5.52 | 5.61 | 8602114手 | 534604万 | -1.01 | -15.26% |
| 2021-06-18 | 5.60 | 6.62 | 5.36 | 6.62 | 7807898手 | 472002万 | 0.95 | 16.75% |
| 2021-06-11 | 4.69 | 6.13 | 4.60 | 5.67 | 8503772手 | 458191万 | 1.04 | 22.46% |
| 2021-06-04 | 4.34 | 5.13 | 4.32 | 4.63 | 5888871手 | 281166万 | 0.32 | 7.42% |
| 2021-05-28 | 4.20 | 4.40 | 4.10 | 4.31 | 2903629手 | 123670万 | -0.14 | -3.15% |
| 2021-05-21 | 4.58 | 4.88 | 4.32 | 4.45 | 4376131手 | 200302万 | -0.14 | -3.05% |
| 2021-05-14 | 4.03 | 4.75 | 4.00 | 4.59 | 5507783手 | 245801万 | 0.51 | 12.50% |
| 2021-05-07 | 4.43 | 4.57 | 4.08 | 4.08 | 1975578手 | 84936万 | -0.50 | -10.92% |
| 2021-04-30 | 4.19 | 5.20 | 4.15 | 4.58 | 7015791手 | 320274万 | 0.33 | 7.76% |
| 2021-04-23 | 4.21 | 5.33 | 3.98 | 4.25 | 9000593手 | 408955万 | 0.25 | 6.25% |
| 2021-04-16 | 4.50 | 4.66 | 3.89 | 4.00 | 6323590手 | 273293万 | -0.55 | -12.09% |
| 2021-04-09 | 3.15 | 4.97 | 3.15 | 4.55 | 7945686手 | 342371万 | 1.42 | 45.37% |
| 2021-04-02 | 3.09 | 3.15 | 3.00 | 3.13 | 717522手 | 21992万 | 0.03 | 0.97% |
| 2021-03-26 | 3.17 | 3.20 | 3.05 | 3.10 | 927112手 | 28989万 | -0.08 | -2.52% |
| 2021-03-19 | 3.27 | 3.41 | 3.15 | 3.18 | 1058750手 | 34511万 | -0.08 | -2.45% |
| 2021-03-12 | 3.54 | 3.60 | 3.20 | 3.26 | 1446783手 | 48752万 | -0.30 | -8.43% |
| 2021-03-05 | 3.28 | 3.57 | 3.28 | 3.56 | 1540893手 | 52582万 | 0.25 | 7.55% |
| 2021-02-26 | 3.31 | 3.45 | 3.16 | 3.31 | 1311713手 | 43632万 | 0.01 | 0.30% |
| 2021-02-19 | 3.04 | 3.32 | 3.03 | 3.30 | 601560手 | 19320万 | 0.34 | 11.49% |
| 2021-02-10 | 3.03 | 3.04 | 2.89 | 2.96 | 425286手 | 12584万 | -0.02 | -0.67% |
| 2021-02-05 | 3.10 | 3.26 | 2.96 | 2.98 | 1096483手 | 34160万 | -0.26 | -8.03% |
| 2021-01-29 | 3.70 | 3.70 | 3.22 | 3.24 | 918317手 | 31642万 | -0.42 | -11.47% |
| 2021-01-22 | 3.60 | 3.93 | 3.59 | 3.66 | 1517428手 | 57145万 | 0.01 | 0.27% |
| 2021-01-15 | 3.84 | 3.90 | 3.46 | 3.65 | 1227954手 | 44652万 | -0.14 | -3.69% |
| 2021-01-08 | 4.01 | 4.20 | 3.59 | 3.79 | 1652227手 | 64326万 | -0.25 | -6.19% |
| 2020-12-31 | 4.04 | 4.11 | 3.88 | 4.04 | 1159044手 | 46386万 | -0.02 | -0.49% |
| 2020-12-25 | 4.35 | 4.48 | 3.99 | 4.06 | 1475787手 | 61910万 | -0.32 | -7.31% |
| 2020-12-18 | 4.63 | 4.72 | 4.31 | 4.38 | 1228721手 | 55401万 | -0.22 | -4.78% |
| 2020-12-11 | 5.28 | 5.37 | 4.53 | 4.60 | 2301493手 | 114563万 | -0.63 | -12.05% |
| 2020-12-04 | 5.53 | 5.75 | 5.22 | 5.23 | 1412151手 | 76857万 | -0.30 | -5.42% |
2319.12 (1.00%)
19664.10 -1.06%
