| 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 | 9.67 | 9.71 | 9.62 | 9.66 | 85202手 | 8229万 | -0.01 | -0.10% |
| 2023-09-27 | 9.70 | 9.73 | 9.64 | 9.67 | 93640手 | 9069万 | -0.04 | -0.41% |
| 2023-09-26 | 9.77 | 9.87 | 9.67 | 9.71 | 186920手 | 18246万 | -0.03 | -0.31% |
| 2023-09-25 | 9.45 | 9.84 | 9.39 | 9.74 | 274421手 | 26599万 | 0.24 | 2.53% |
| 2023-09-22 | 9.48 | 9.66 | 9.35 | 9.50 | 322800手 | 30710万 | 0.51 | 5.67% |
| 2023-09-21 | 9.19 | 9.20 | 8.98 | 8.99 | 90212手 | 8172万 | -0.22 | -2.39% |
| 2023-09-20 | 9.23 | 9.31 | 9.19 | 9.21 | 52794手 | 4880万 | -0.02 | -0.22% |
| 2023-09-19 | 9.30 | 9.34 | 9.21 | 9.23 | 54379手 | 5043万 | -0.09 | -0.97% |
| 2023-09-18 | 9.29 | 9.33 | 9.20 | 9.32 | 63108手 | 5856万 | 0.00 | 0.00% |
| 2023-09-15 | 9.33 | 9.40 | 9.25 | 9.32 | 83138手 | 7736万 | 0.02 | 0.21% |
| 2023-09-14 | 9.23 | 9.30 | 9.20 | 9.30 | 60713手 | 5610万 | 0.06 | 0.65% |
| 2023-09-13 | 9.28 | 9.37 | 9.19 | 9.24 | 58936手 | 5459万 | -0.04 | -0.43% |
| 2023-09-12 | 9.35 | 9.37 | 9.25 | 9.28 | 66517手 | 6192万 | -0.08 | -0.85% |
| 2023-09-11 | 9.32 | 9.38 | 9.25 | 9.36 | 69282手 | 6457万 | 0.09 | 0.97% |
| 2023-09-08 | 9.25 | 9.31 | 9.17 | 9.27 | 69619手 | 6434万 | -0.01 | -0.11% |
| 2023-09-07 | 9.52 | 9.58 | 9.28 | 9.28 | 107070手 | 10062万 | -0.29 | -3.03% |
| 2023-09-06 | 9.62 | 9.66 | 9.48 | 9.57 | 96155手 | 9189万 | -0.05 | -0.52% |
| 2023-09-05 | 9.78 | 9.78 | 9.60 | 9.62 | 112886手 | 10904万 | -0.21 | -2.14% |
| 2023-09-04 | 9.67 | 9.83 | 9.58 | 9.83 | 179642手 | 17451万 | 0.06 | 0.61% |
| 2023-09-01 | 9.66 | 9.85 | 9.65 | 9.77 | 196709手 | 19208万 | 0.14 | 1.45% |
| 2023-08-31 | 9.58 | 9.79 | 9.51 | 9.63 | 122119手 | 11820万 | 0.04 | 0.42% |
| 2023-08-30 | 9.69 | 9.74 | 9.55 | 9.59 | 95299手 | 9163万 | -0.08 | -0.83% |
| 2023-08-29 | 9.56 | 9.69 | 9.48 | 9.67 | 128185手 | 12299万 | 0.04 | 0.41% |
| 2023-08-28 | 9.85 | 9.87 | 9.55 | 9.63 | 197949手 | 19161万 | 0.30 | 3.21% |
| 2023-08-25 | 9.39 | 9.62 | 9.28 | 9.33 | 122986手 | 11622万 | -0.10 | -1.06% |
| 2023-08-24 | 9.18 | 9.49 | 9.14 | 9.43 | 126811手 | 11844万 | 0.34 | 3.74% |
| 2023-08-23 | 9.23 | 9.29 | 9.07 | 9.09 | 69913手 | 6395万 | -0.15 | -1.62% |
| 2023-08-22 | 9.14 | 9.31 | 9.10 | 9.24 | 94158手 | 8646万 | 0.13 | 1.43% |
| 2023-08-21 | 9.24 | 9.34 | 9.10 | 9.11 | 100921手 | 9290万 | -0.17 | -1.83% |
| 2023-08-18 | 9.66 | 9.72 | 9.27 | 9.28 | 185155手 | 17477万 | -0.43 | -4.43% |
| 2023-08-17 | 9.65 | 9.72 | 9.45 | 9.71 | 83496手 | 8012万 | 0.00 | 0.00% |
| 2023-08-16 | 9.69 | 9.79 | 9.55 | 9.71 | 80895手 | 7842万 | 0.02 | 0.21% |
| 2023-08-15 | 9.55 | 9.72 | 9.48 | 9.69 | 90282手 | 8690万 | 0.18 | 1.89% |
| 2023-08-14 | 9.49 | 9.58 | 9.37 | 9.51 | 68325手 | 6473万 | -0.01 | -0.10% |
| 2023-08-11 | 9.72 | 9.76 | 9.51 | 9.52 | 74107手 | 7133万 | -0.20 | -2.06% |
| 2023-08-10 | 9.72 | 9.76 | 9.66 | 9.72 | 66902手 | 6495万 | 0.01 | 0.10% |
| 2023-08-09 | 9.85 | 9.85 | 9.66 | 9.71 | 94833手 | 9230万 | -0.16 | -1.62% |
| 2023-08-08 | 9.76 | 9.93 | 9.70 | 9.87 | 141285手 | 13873万 | 0.14 | 1.44% |
| 2023-08-07 | 9.57 | 9.84 | 9.54 | 9.73 | 143860手 | 14018万 | 0.18 | 1.89% |
| 2023-08-04 | 9.60 | 9.64 | 9.53 | 9.55 | 77392手 | 7407万 | 0.00 | 0.00% |
| 2023-08-03 | 9.51 | 9.57 | 9.47 | 9.55 | 64462手 | 6145万 | 0.06 | 0.63% |
| 2023-08-02 | 9.61 | 9.61 | 9.44 | 9.49 | 88612手 | 8422万 | -0.11 | -1.15% |
| 2023-08-01 | 9.67 | 9.72 | 9.55 | 9.60 | 91534手 | 8791万 | -0.09 | -0.93% |
| 2023-07-31 | 9.65 | 9.80 | 9.61 | 9.69 | 150545手 | 14590万 | 0.08 | 0.83% |
| 2023-07-28 | 9.52 | 9.65 | 9.50 | 9.61 | 83614手 | 8019万 | 0.07 | 0.73% |
| 2023-07-27 | 9.60 | 9.71 | 9.52 | 9.54 | 73702手 | 7079万 | -0.09 | -0.94% |
| 2023-07-26 | 9.65 | 9.72 | 9.59 | 9.63 | 65399手 | 6305万 | -0.04 | -0.41% |
| 2023-07-25 | 9.70 | 9.75 | 9.56 | 9.67 | 121744手 | 11745万 | 0.05 | 0.52% |
| 2023-07-24 | 9.78 | 9.85 | 9.58 | 9.62 | 108396手 | 10480万 | -0.16 | -1.64% |
| 2023-07-21 | 9.84 | 9.99 | 9.72 | 9.78 | 111280手 | 10964万 | -0.06 | -0.61% |
| 2023-07-20 | 10.10 | 10.17 | 9.80 | 9.84 | 165164手 | 16404万 | -0.23 | -2.28% |
| 2023-07-19 | 9.99 | 10.15 | 9.91 | 10.07 | 159465手 | 15993万 | 0.08 | 0.80% |
| 2023-07-18 | 9.77 | 10.14 | 9.72 | 9.99 | 248330手 | 24714万 | 0.29 | 2.99% |
| 2023-07-17 | 9.60 | 9.75 | 9.52 | 9.70 | 124627手 | 12040万 | 0.07 | 0.73% |
| 2023-07-14 | 9.73 | 9.79 | 9.55 | 9.63 | 192227手 | 18559万 | -0.12 | -1.23% |
| 2023-07-13 | 9.63 | 9.90 | 9.55 | 9.75 | 337797手 | 32953万 | 0.18 | 1.88% |
| 2023-07-12 | 9.35 | 9.77 | 9.22 | 9.57 | 450426手 | 42800万 | 0.50 | 5.51% |
| 2023-07-11 | 9.14 | 9.14 | 9.02 | 9.07 | 61087手 | 5532万 | -0.07 | -0.77% |
| 2023-07-10 | 9.07 | 9.17 | 9.05 | 9.14 | 81500手 | 7422万 | 0.07 | 0.77% |
| 2023-07-07 | 9.02 | 9.13 | 8.93 | 9.07 | 95009手 | 8604万 | 0.05 | 0.55% |
| 2023-07-06 | 8.91 | 9.04 | 8.85 | 9.02 | 95342手 | 8556万 | 0.11 | 1.24% |
| 2023-07-05 | 8.97 | 9.00 | 8.89 | 8.91 | 51323手 | 4589万 | -0.07 | -0.78% |
| 2023-07-04 | 8.91 | 9.00 | 8.88 | 8.98 | 84046手 | 7526万 | 0.09 | 1.01% |
| 2023-07-03 | 8.91 | 8.93 | 8.85 | 8.89 | 79141手 | 7034万 | -0.14 | -1.55% |
| 2023-06-30 | 8.89 | 9.07 | 8.88 | 9.03 | 86815手 | 7822万 | 0.14 | 1.57% |
| 2023-06-29 | 8.78 | 8.92 | 8.78 | 8.89 | 52432手 | 4653万 | 0.06 | 0.68% |
| 2023-06-28 | 8.84 | 8.86 | 8.71 | 8.83 | 40312手 | 3544万 | -0.02 | -0.23% |
| 2023-06-27 | 8.68 | 8.88 | 8.62 | 8.85 | 56897手 | 5005万 | 0.23 | 2.67% |
| 2023-06-26 | 8.78 | 8.79 | 8.61 | 8.62 | 72095手 | 6253万 | -0.19 | -2.16% |
| 2023-06-21 | 8.84 | 8.91 | 8.80 | 8.81 | 66985手 | 5926万 | -0.02 | -0.23% |
| 2023-06-20 | 8.96 | 8.97 | 8.83 | 8.83 | 60537手 | 5375万 | -0.11 | -1.23% |
| 2023-06-19 | 8.99 | 9.13 | 8.92 | 8.94 | 98458手 | 8884万 | -0.04 | -0.45% |
| 2023-06-16 | 8.97 | 9.03 | 8.94 | 8.98 | 69719手 | 6266万 | -1.44 | -13.82% |
2319.12 (1.00%)
19664.10 -1.06%
