| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-26 | 6.98 | 7.02 | 6.95 | 6.96 | 156022手 | 10895万 | -0.02 | -0.29% |
| 2023-09-25 | 7.04 | 7.05 | 6.96 | 6.98 | 184829手 | 12937万 | -0.10 | -1.41% |
| 2023-09-22 | 6.93 | 7.08 | 6.93 | 7.08 | 264830手 | 18633万 | 0.13 | 1.87% |
| 2023-09-21 | 6.97 | 7.04 | 6.94 | 6.95 | 147020手 | 10265万 | -0.03 | -0.43% |
| 2023-09-20 | 7.00 | 7.02 | 6.97 | 6.98 | 163980手 | 11473万 | -0.05 | -0.71% |
| 2023-09-19 | 7.06 | 7.10 | 7.01 | 7.03 | 157403手 | 11088万 | -0.02 | -0.28% |
| 2023-09-18 | 7.03 | 7.06 | 6.99 | 7.05 | 156720手 | 11013万 | 0.02 | 0.28% |
| 2023-09-15 | 7.12 | 7.16 | 7.02 | 7.03 | 248219手 | 17578万 | -0.08 | -1.12% |
| 2023-09-14 | 7.09 | 7.14 | 7.06 | 7.11 | 157007手 | 11145万 | 0.02 | 0.28% |
| 2023-09-13 | 7.16 | 7.18 | 7.06 | 7.09 | 128778手 | 9150万 | -0.08 | -1.12% |
| 2023-09-12 | 7.20 | 7.23 | 7.16 | 7.17 | 138304手 | 9932万 | -0.04 | -0.56% |
| 2023-09-11 | 7.22 | 7.27 | 7.13 | 7.21 | 264622手 | 19048万 | 0.04 | 0.56% |
| 2023-09-08 | 7.10 | 7.18 | 7.05 | 7.17 | 158656手 | 11303万 | 0.09 | 1.27% |
| 2023-09-07 | 7.14 | 7.18 | 7.08 | 7.08 | 222160手 | 15825万 | -0.05 | -0.70% |
| 2023-09-06 | 7.20 | 7.22 | 7.11 | 7.13 | 284116手 | 20278万 | -0.08 | -1.11% |
| 2023-09-05 | 7.34 | 7.34 | 7.20 | 7.21 | 238513手 | 17267万 | -0.12 | -1.64% |
| 2023-09-04 | 7.30 | 7.36 | 7.25 | 7.33 | 251821手 | 18404万 | 0.05 | 0.69% |
| 2023-09-01 | 7.33 | 7.36 | 7.23 | 7.28 | 220725手 | 16079万 | -0.05 | -0.68% |
| 2023-08-31 | 7.44 | 7.48 | 7.28 | 7.33 | 360548手 | 26471万 | -0.17 | -2.27% |
| 2023-08-30 | 7.68 | 7.68 | 7.50 | 7.50 | 361217手 | 27407万 | -0.23 | -2.98% |
| 2023-08-29 | 7.83 | 7.90 | 7.57 | 7.73 | 549670手 | 42388万 | -0.13 | -1.65% |
| 2023-08-28 | 8.32 | 8.33 | 7.82 | 7.86 | 951085手 | 77290万 | 0.29 | 3.83% |
| 2023-08-25 | 7.51 | 7.64 | 7.50 | 7.57 | 219651手 | 16621万 | -0.02 | -0.26% |
| 2023-08-24 | 7.54 | 7.66 | 7.49 | 7.59 | 229404手 | 17385万 | 0.07 | 0.93% |
| 2023-08-23 | 7.68 | 7.68 | 7.50 | 7.52 | 200452手 | 15191万 | -0.17 | -2.21% |
| 2023-08-22 | 7.69 | 7.72 | 7.57 | 7.69 | 262752手 | 20117万 | 0.09 | 1.18% |
| 2023-08-21 | 7.78 | 7.87 | 7.58 | 7.60 | 305967手 | 23547万 | -0.20 | -2.56% |
| 2023-08-18 | 7.95 | 8.03 | 7.80 | 7.80 | 270829手 | 21394万 | -0.15 | -1.89% |
| 2023-08-17 | 7.92 | 7.98 | 7.81 | 7.95 | 320275手 | 25296万 | 0.00 | 0.00% |
| 2023-08-16 | 7.84 | 8.09 | 7.79 | 7.95 | 344304手 | 27433万 | 0.03 | 0.38% |
| 2023-08-15 | 7.87 | 7.95 | 7.79 | 7.92 | 301352手 | 23755万 | 0.03 | 0.38% |
| 2023-08-14 | 7.80 | 7.97 | 7.74 | 7.89 | 293897手 | 23123万 | -0.04 | -0.50% |
| 2023-08-11 | 8.15 | 8.15 | 7.92 | 7.93 | 521466手 | 41720万 | -0.26 | -3.17% |
| 2023-08-10 | 8.13 | 8.21 | 8.07 | 8.19 | 408436手 | 33286万 | 0.10 | 1.24% |
| 2023-08-09 | 8.10 | 8.18 | 8.04 | 8.09 | 360131手 | 29196万 | -0.06 | -0.74% |
| 2023-08-08 | 8.12 | 8.26 | 7.89 | 8.15 | 604212手 | 48941万 | -0.04 | -0.49% |
| 2023-08-07 | 8.13 | 8.22 | 8.05 | 8.19 | 468479手 | 38123万 | -0.08 | -0.97% |
| 2023-08-04 | 8.22 | 8.46 | 8.13 | 8.27 | 1166874手 | 96643万 | 0.19 | 2.35% |
| 2023-08-03 | 7.95 | 8.14 | 7.81 | 8.08 | 617361手 | 49450万 | 0.19 | 2.41% |
| 2023-08-02 | 7.86 | 8.01 | 7.83 | 7.89 | 351185手 | 27772万 | 0.01 | 0.13% |
| 2023-08-01 | 7.78 | 7.98 | 7.75 | 7.88 | 480213手 | 37823万 | 0.00 | 0.00% |
| 2023-07-31 | 7.94 | 8.06 | 7.87 | 7.88 | 866702手 | 68907万 | -0.01 | -0.13% |
| 2023-07-28 | 7.45 | 7.93 | 7.42 | 7.89 | 863612手 | 66960万 | 0.44 | 5.91% |
| 2023-07-27 | 7.55 | 7.58 | 7.42 | 7.45 | 261077手 | 19568万 | -0.11 | -1.46% |
| 2023-07-26 | 7.58 | 7.61 | 7.49 | 7.56 | 235596手 | 17788万 | -0.03 | -0.40% |
| 2023-07-25 | 7.50 | 7.65 | 7.44 | 7.59 | 525029手 | 39631万 | 0.27 | 3.69% |
| 2023-07-24 | 7.31 | 7.37 | 7.27 | 7.32 | 100270手 | 7342万 | 0.00 | 0.00% |
| 2023-07-21 | 7.31 | 7.37 | 7.27 | 7.32 | 112545手 | 8240万 | 0.02 | 0.27% |
| 2023-07-20 | 7.45 | 7.47 | 7.28 | 7.30 | 208406手 | 15334万 | -0.14 | -1.88% |
| 2023-07-19 | 7.33 | 7.44 | 7.31 | 7.44 | 222683手 | 16473万 | 0.11 | 1.50% |
| 2023-07-18 | 7.30 | 7.36 | 7.28 | 7.33 | 116337手 | 8526万 | 0.02 | 0.27% |
| 2023-07-17 | 7.29 | 7.33 | 7.23 | 7.31 | 165802手 | 12081万 | 0.00 | 0.00% |
| 2023-07-14 | 7.29 | 7.36 | 7.26 | 7.31 | 192188手 | 14059万 | 0.04 | 0.55% |
| 2023-07-13 | 7.18 | 7.30 | 7.15 | 7.27 | 222014手 | 16099万 | 0.14 | 1.96% |
| 2023-07-12 | 7.20 | 7.24 | 7.11 | 7.13 | 117808手 | 8462万 | -0.07 | -0.97% |
| 2023-07-11 | 7.15 | 7.22 | 7.14 | 7.20 | 110906手 | 7966万 | 0.06 | 0.84% |
| 2023-07-10 | 7.18 | 7.23 | 7.12 | 7.14 | 137785手 | 9861万 | -0.01 | -0.14% |
| 2023-07-07 | 7.07 | 7.18 | 7.04 | 7.15 | 142193手 | 10125万 | 0.08 | 1.13% |
| 2023-07-06 | 7.07 | 7.18 | 7.05 | 7.07 | 135524手 | 9627万 | -0.03 | -0.42% |
| 2023-07-05 | 7.16 | 7.20 | 7.09 | 7.10 | 166192手 | 11843万 | -0.09 | -1.25% |
| 2023-07-04 | 7.23 | 7.27 | 7.14 | 7.19 | 172833手 | 12436万 | -0.05 | -0.69% |
| 2023-07-03 | 7.12 | 7.26 | 7.11 | 7.24 | 202741手 | 14600万 | 0.12 | 1.69% |
| 2023-06-30 | 7.08 | 7.18 | 7.06 | 7.12 | 153026手 | 10908万 | 0.03 | 0.42% |
| 2023-06-29 | 7.06 | 7.12 | 7.01 | 7.09 | 115559手 | 8159万 | 0.03 | 0.42% |
| 2023-06-28 | 6.97 | 7.11 | 6.91 | 7.06 | 169656手 | 11875万 | 0.10 | 1.44% |
| 2023-06-27 | 6.83 | 6.98 | 6.83 | 6.96 | 167603手 | 11610万 | 0.12 | 1.75% |
| 2023-06-26 | 7.02 | 7.02 | 6.82 | 6.84 | 241493手 | 16643万 | -0.21 | -2.98% |
| 2023-06-21 | 7.14 | 7.17 | 7.03 | 7.05 | 185589手 | 13167万 | -0.10 | -1.40% |
| 2023-06-20 | 7.25 | 7.28 | 7.14 | 7.15 | 186791手 | 13432万 | -0.10 | -1.38% |
| 2023-06-19 | 7.36 | 7.38 | 7.22 | 7.25 | 227263手 | 16524万 | -0.11 | -1.50% |
| 2023-06-16 | 7.22 | 7.45 | 7.20 | 7.36 | 305011手 | 22336万 | 0.90 | 13.93% |
2319.12 (1.00%)
19664.10 -1.06%
