| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-05 | 8.11 | 8.14 | 7.81 | 7.82 | 645932手 | 51337万 | -0.37 | -4.52% |
| 2023-12-04 | 8.24 | 8.33 | 8.16 | 8.19 | 550623手 | 45417万 | -0.04 | -0.49% |
| 2023-12-01 | 8.05 | 8.25 | 8.02 | 8.23 | 581184手 | 47453万 | 0.13 | 1.60% |
| 2023-11-30 | 8.13 | 8.14 | 7.90 | 8.10 | 672457手 | 53911万 | -0.02 | -0.25% |
| 2023-11-29 | 8.12 | 8.18 | 8.04 | 8.12 | 378552手 | 30709万 | -0.03 | -0.37% |
| 2023-11-28 | 8.06 | 8.18 | 8.02 | 8.15 | 406455手 | 32957万 | 0.03 | 0.37% |
| 2023-11-27 | 8.08 | 8.22 | 8.02 | 8.12 | 532124手 | 43121万 | 0.04 | 0.49% |
| 2023-11-24 | 8.34 | 8.36 | 8.05 | 8.08 | 675329手 | 54927万 | -0.24 | -2.88% |
| 2023-11-23 | 8.28 | 8.36 | 8.14 | 8.32 | 678787手 | 56103万 | 0.03 | 0.36% |
| 2023-11-22 | 8.41 | 8.60 | 8.28 | 8.29 | 960641手 | 80922万 | -0.19 | -2.24% |
| 2023-11-21 | 8.76 | 8.80 | 8.48 | 8.48 | 1116344手 | 96311万 | -0.28 | -3.20% |
| 2023-11-20 | 8.73 | 8.88 | 8.67 | 8.76 | 921121手 | 80745万 | 0.04 | 0.46% |
| 2023-11-17 | 8.85 | 8.86 | 8.60 | 8.72 | 1191750手 | 103843万 | -0.17 | -1.91% |
| 2023-11-16 | 8.69 | 9.10 | 8.55 | 8.89 | 1845653手 | 164928万 | 0.16 | 1.83% |
| 2023-11-15 | 8.82 | 8.99 | 8.71 | 8.73 | 1409399手 | 124590万 | -0.04 | -0.46% |
| 2023-11-14 | 8.85 | 8.89 | 8.68 | 8.77 | 1190338手 | 104275万 | -0.06 | -0.68% |
| 2023-11-13 | 8.56 | 8.88 | 8.46 | 8.83 | 1490523手 | 129694万 | 0.29 | 3.40% |
| 2023-11-10 | 8.45 | 8.63 | 8.42 | 8.54 | 1041140手 | 88885万 | 0.08 | 0.95% |
| 2023-11-09 | 8.61 | 8.68 | 8.44 | 8.46 | 1347761手 | 115128万 | -0.24 | -2.76% |
| 2023-11-08 | 8.96 | 9.05 | 8.65 | 8.70 | 2263318手 | 199209万 | -0.16 | -1.81% |
| 2023-11-07 | 8.53 | 8.95 | 8.48 | 8.86 | 2026773手 | 178716万 | 0.26 | 3.02% |
| 2023-11-06 | 8.51 | 8.64 | 8.40 | 8.60 | 1438134手 | 122535万 | 0.09 | 1.06% |
| 2023-11-03 | 8.17 | 8.55 | 8.10 | 8.51 | 1369505手 | 114754万 | 0.27 | 3.28% |
| 2023-11-02 | 8.19 | 8.45 | 8.10 | 8.24 | 1208308手 | 100171万 | 0.09 | 1.10% |
| 2023-11-01 | 8.26 | 8.54 | 8.15 | 8.15 | 1112444手 | 92300万 | -0.15 | -1.81% |
| 2023-10-31 | 8.60 | 8.61 | 8.24 | 8.30 | 1393279手 | 116689万 | -0.29 | -3.38% |
| 2023-10-30 | 8.35 | 8.70 | 8.31 | 8.59 | 1902934手 | 162296万 | 0.10 | 1.18% |
| 2023-10-27 | 8.45 | 8.76 | 8.33 | 8.49 | 1722702手 | 146390万 | -0.14 | -1.62% |
| 2023-10-26 | 8.46 | 8.74 | 8.34 | 8.63 | 3276228手 | 280662万 | 0.16 | 1.89% |
| 2023-10-25 | 7.72 | 8.47 | 7.70 | 8.47 | 1849952手 | 153315万 | 0.77 | 10.00% |
| 2023-10-24 | 7.81 | 7.88 | 7.46 | 7.70 | 1468818手 | 112479万 | -0.19 | -2.41% |
| 2023-10-23 | 7.66 | 8.21 | 7.66 | 7.89 | 1797771手 | 141583万 | -0.37 | -4.48% |
| 2023-10-20 | 7.99 | 8.52 | 7.72 | 8.26 | 2316917手 | 188338万 | 0.16 | 1.98% |
| 2023-10-19 | 8.35 | 8.63 | 8.09 | 8.10 | 2453337手 | 204553万 | -0.31 | -3.69% |
| 2023-10-18 | 8.28 | 8.78 | 8.12 | 8.41 | 3218217手 | 270345万 | 0.28 | 3.44% |
| 2023-10-17 | 8.33 | 8.33 | 7.96 | 8.13 | 2913183手 | 237733万 | 0.01 | 0.12% |
| 2023-10-16 | 7.36 | 8.12 | 7.33 | 8.12 | 2103765手 | 166031万 | 0.74 | 10.03% |
| 2023-10-13 | 7.54 | 7.55 | 7.36 | 7.38 | 658740手 | 48960万 | -0.23 | -3.02% |
| 2023-10-12 | 7.52 | 7.74 | 7.49 | 7.61 | 725769手 | 55265万 | 0.10 | 1.33% |
| 2023-10-11 | 7.51 | 7.67 | 7.46 | 7.51 | 733954手 | 55422万 | -0.06 | -0.79% |
| 2023-10-10 | 7.36 | 7.62 | 7.30 | 7.57 | 945267手 | 70847万 | 0.25 | 3.42% |
| 2023-10-09 | 7.25 | 7.39 | 7.21 | 7.32 | 481252手 | 35165万 | 0.05 | 0.69% |
| 2023-09-28 | 7.30 | 7.34 | 7.22 | 7.27 | 535870手 | 39008万 | 0.01 | 0.14% |
| 2023-09-27 | 7.41 | 7.45 | 7.26 | 7.26 | 729346手 | 53467万 | -0.19 | -2.55% |
| 2023-09-26 | 7.59 | 7.65 | 7.44 | 7.45 | 814712手 | 61209万 | -0.24 | -3.12% |
| 2023-09-25 | 7.76 | 7.84 | 7.68 | 7.69 | 962389手 | 74617万 | -0.07 | -0.90% |
| 2023-09-22 | 7.52 | 7.81 | 7.45 | 7.76 | 1185899手 | 90854万 | 0.17 | 2.24% |
| 2023-09-21 | 7.51 | 7.70 | 7.43 | 7.59 | 1046606手 | 79103万 | -0.07 | -0.91% |
| 2023-09-20 | 7.76 | 7.92 | 7.62 | 7.66 | 1170509手 | 90823万 | 0.02 | 0.26% |
| 2023-09-19 | 7.83 | 7.86 | 7.60 | 7.64 | 1416490手 | 109065万 | -0.36 | -4.50% |
| 2023-09-18 | 7.50 | 8.49 | 7.43 | 8.00 | 2678229手 | 212156万 | 0.25 | 3.23% |
| 2023-09-15 | 7.45 | 7.89 | 7.35 | 7.75 | 2211617手 | 169676万 | 0.45 | 6.16% |
| 2023-09-14 | 7.53 | 7.58 | 7.27 | 7.30 | 976488手 | 72291万 | -0.21 | -2.80% |
| 2023-09-13 | 7.72 | 7.74 | 7.44 | 7.51 | 1310040手 | 98907万 | -0.34 | -4.33% |
| 2023-09-12 | 7.79 | 8.00 | 7.47 | 7.85 | 3061065手 | 236460万 | 0.27 | 3.56% |
| 2023-09-11 | 6.90 | 7.58 | 6.86 | 7.58 | 1081124手 | 79351万 | 0.69 | 10.02% |
| 2023-09-08 | 6.82 | 6.97 | 6.70 | 6.89 | 415395手 | 28377万 | 0.05 | 0.73% |
| 2023-09-07 | 6.95 | 6.99 | 6.83 | 6.84 | 413187手 | 28511万 | -0.21 | -2.98% |
| 2023-09-06 | 7.00 | 7.05 | 6.87 | 7.05 | 398329手 | 27772万 | 0.02 | 0.28% |
| 2023-09-05 | 7.05 | 7.18 | 7.01 | 7.03 | 374043手 | 26512万 | -0.06 | -0.85% |
| 2023-09-04 | 7.05 | 7.09 | 6.97 | 7.09 | 381482手 | 26793万 | 0.08 | 1.14% |
| 2023-09-01 | 7.15 | 7.17 | 6.98 | 7.01 | 358199手 | 25268万 | -0.16 | -2.23% |
| 2023-08-31 | 7.12 | 7.20 | 7.06 | 7.17 | 366118手 | 26143万 | 0.02 | 0.28% |
| 2023-08-30 | 7.10 | 7.20 | 7.03 | 7.15 | 567104手 | 40417万 | 0.06 | 0.85% |
| 2023-08-29 | 6.79 | 7.14 | 6.76 | 7.09 | 650328手 | 45663万 | 0.28 | 4.11% |
| 2023-08-28 | 7.09 | 7.13 | 6.78 | 6.81 | 740035手 | 51680万 | 0.12 | 1.79% |
| 2023-08-25 | 6.96 | 6.99 | 6.64 | 6.69 | 698773手 | 47222万 | -0.31 | -4.43% |
| 2023-08-24 | 7.05 | 7.12 | 6.99 | 7.00 | 477928手 | 33688万 | 0.03 | 0.43% |
| 2023-08-23 | 7.14 | 7.14 | 6.96 | 6.97 | 530909手 | 37343万 | -0.20 | -2.79% |
| 2023-08-22 | 6.95 | 7.20 | 6.95 | 7.17 | 660603手 | 46688万 | 0.30 | 4.37% |
| 2023-08-21 | 6.78 | 7.02 | 6.77 | 6.87 | 361862手 | 25097万 | 0.04 | 0.59% |
| 2023-08-18 | 7.04 | 7.13 | 6.81 | 6.83 | 415334手 | 28811万 | -0.23 | -3.26% |
| 2023-08-17 | 6.95 | 7.09 | 6.90 | 7.06 | 312687手 | 21943万 | 0.07 | 1.00% |
| 2023-08-16 | 7.08 | 7.17 | 6.91 | 6.99 | 434694手 | 30547万 | -0.16 | -2.24% |
| 2023-08-15 | 7.27 | 7.30 | 7.08 | 7.15 | 295817手 | 21194万 | -0.10 | -1.38% |
| 2023-08-14 | 7.08 | 7.28 | 7.05 | 7.25 | 357927手 | 25607万 | 0.10 | 1.40% |
| 2023-08-11 | 7.29 | 7.33 | 7.13 | 7.15 | 289250手 | 20877万 | -0.14 | -1.92% |
| 2023-08-10 | 7.38 | 7.43 | 7.24 | 7.29 | 334881手 | 24528万 | -0.11 | -1.49% |
| 2023-08-09 | 7.52 | 7.61 | 7.38 | 7.40 | 342146手 | 25610万 | -0.15 | -1.99% |
| 2023-08-08 | 7.63 | 7.65 | 7.53 | 7.55 | 341157手 | 25814万 | -0.07 | -0.92% |
| 2023-08-07 | 7.63 | 7.75 | 7.60 | 7.62 | 578983手 | 44364万 | 0.00 | 0.00% |
| 2023-08-04 | 7.37 | 7.70 | 7.36 | 7.62 | 877066手 | 66728万 | 0.25 | 3.39% |
| 2023-08-03 | 7.31 | 7.41 | 7.31 | 7.37 | 293784手 | 21640万 | 0.00 | 0.00% |
| 2023-08-02 | 7.36 | 7.42 | 7.29 | 7.37 | 284585手 | 20914万 | -0.03 | -0.41% |
| 2023-08-01 | 7.35 | 7.47 | 7.23 | 7.40 | 442644手 | 32547万 | 0.05 | 0.68% |
| 2023-07-31 | 7.31 | 7.43 | 7.20 | 7.35 | 483187手 | 35522万 | 0.04 | 0.55% |
| 2023-07-28 | 7.22 | 7.39 | 7.13 | 7.31 | 493143手 | 35825万 | 0.11 | 1.53% |
| 2023-07-27 | 7.33 | 7.39 | 7.18 | 7.20 | 510738手 | 37073万 | -0.16 | -2.17% |
| 2023-07-26 | 7.58 | 7.60 | 7.32 | 7.36 | 516705手 | 38211万 | -0.22 | -2.90% |
| 2023-07-25 | 7.59 | 7.70 | 7.51 | 7.58 | 525958手 | 40041万 | 0.07 | 0.93% |
| 2023-07-24 | 7.34 | 7.70 | 7.30 | 7.51 | 641246手 | 48338万 | 0.17 | 2.32% |
| 2023-07-21 | 7.38 | 7.44 | 7.30 | 7.34 | 425386手 | 31326万 | -0.04 | -0.54% |
| 2023-07-20 | 7.63 | 7.64 | 7.36 | 7.38 | 604435手 | 45161万 | -0.24 | -3.15% |
| 2023-07-19 | 7.64 | 7.72 | 7.58 | 7.62 | 357522手 | 27319万 | -0.01 | -0.13% |
| 2023-07-18 | 7.75 | 7.78 | 7.63 | 7.63 | 427089手 | 32840万 | -0.10 | -1.29% |
| 2023-07-17 | 7.76 | 7.85 | 7.67 | 7.73 | 559714手 | 43336万 | -0.07 | -0.90% |
| 2023-07-14 | 7.57 | 7.90 | 7.55 | 7.80 | 869716手 | 67473万 | 0.23 | 3.04% |
| 2023-07-13 | 7.47 | 7.66 | 7.38 | 7.57 | 812962手 | 61039万 | 0.17 | 2.30% |
| 2023-07-12 | 7.76 | 7.78 | 7.40 | 7.40 | 1173313手 | 88415万 | -0.40 | -5.13% |
| 2023-07-11 | 7.80 | 8.03 | 7.76 | 7.80 | 704547手 | 55378万 | -0.01 | -0.13% |
| 2023-07-10 | 7.87 | 7.90 | 7.73 | 7.81 | 518714手 | 40429万 | -0.03 | -0.38% |
| 2023-07-07 | 7.99 | 8.00 | 7.69 | 7.84 | 855086手 | 66786万 | -0.20 | -2.49% |
| 2023-07-06 | 7.94 | 8.19 | 7.90 | 8.04 | 793500手 | 64161万 | 0.08 | 1.00% |
| 2023-07-05 | 8.07 | 8.12 | 7.92 | 7.96 | 706670手 | 56702万 | -0.11 | -1.36% |
| 2023-07-04 | 8.10 | 8.17 | 8.01 | 8.07 | 693201手 | 55933万 | -0.07 | -0.86% |
| 2023-07-03 | 8.12 | 8.19 | 7.91 | 8.14 | 815681手 | 65706万 | 0.02 | 0.25% |
| 2023-06-30 | 7.96 | 8.18 | 7.89 | 8.12 | 778043手 | 62730万 | 0.12 | 1.50% |
| 2023-06-29 | 7.97 | 8.08 | 7.86 | 8.00 | 808631手 | 64446万 | -0.01 | -0.12% |
| 2023-06-28 | 8.07 | 8.14 | 7.67 | 8.01 | 1198204手 | 94498万 | -0.14 | -1.72% |
| 2023-06-27 | 8.09 | 8.25 | 8.01 | 8.15 | 829098手 | 67506万 | 0.10 | 1.24% |
| 2023-06-26 | 8.54 | 8.62 | 7.99 | 8.05 | 1622068手 | 134004万 | -0.57 | -6.61% |
| 2023-06-21 | 9.45 | 9.49 | 8.60 | 8.62 | 2116175手 | 188472万 | -0.78 | -8.30% |
| 2023-06-20 | 9.45 | 9.60 | 9.19 | 9.40 | 1635218手 | 153086万 | -0.19 | -1.98% |
| 2023-06-19 | 9.30 | 9.78 | 9.27 | 9.59 | 2175195手 | 206940万 | 0.21 | 2.24% |
| 2023-06-16 | 8.96 | 9.47 | 8.83 | 9.38 | 1913546手 | 176909万 | 5.06 | 117.13% |
2319.12 (1.00%)
19664.10 -1.06%
