| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-27 | 6.76 | 6.93 | 6.76 | 6.87 | 81304手 | 5582万 | 0.09 | 1.33% |
| 2023-09-26 | 6.84 | 6.85 | 6.77 | 6.78 | 55584手 | 3783万 | -0.06 | -0.88% |
| 2023-09-25 | 6.96 | 6.96 | 6.83 | 6.84 | 78352手 | 5379万 | -0.11 | -1.58% |
| 2023-09-22 | 6.81 | 6.95 | 6.78 | 6.95 | 61640手 | 4245万 | 0.14 | 2.06% |
| 2023-09-21 | 6.80 | 6.86 | 6.77 | 6.81 | 52229手 | 3567万 | 0.00 | 0.00% |
| 2023-09-20 | 6.94 | 6.97 | 6.80 | 6.81 | 90233手 | 6203万 | -0.15 | -2.15% |
| 2023-09-19 | 7.19 | 7.23 | 6.96 | 6.96 | 184298手 | 12993万 | -0.27 | -3.73% |
| 2023-09-18 | 7.30 | 7.37 | 7.19 | 7.23 | 191824手 | 13943万 | -0.11 | -1.50% |
| 2023-09-15 | 7.38 | 7.40 | 7.16 | 7.34 | 197381手 | 14352万 | -0.05 | -0.68% |
| 2023-09-14 | 7.45 | 7.47 | 7.34 | 7.39 | 169663手 | 12544万 | -0.02 | -0.27% |
| 2023-09-13 | 7.19 | 7.47 | 7.16 | 7.41 | 417977手 | 30905万 | 0.25 | 3.49% |
| 2023-09-12 | 7.10 | 7.20 | 7.10 | 7.16 | 82486手 | 5909万 | 0.03 | 0.42% |
| 2023-09-11 | 7.11 | 7.14 | 7.03 | 7.13 | 83818手 | 5948万 | 0.04 | 0.56% |
| 2023-09-08 | 7.00 | 7.11 | 6.97 | 7.09 | 60564手 | 4271万 | 0.08 | 1.14% |
| 2023-09-07 | 7.11 | 7.16 | 7.01 | 7.01 | 71130手 | 5036万 | -0.13 | -1.82% |
| 2023-09-06 | 7.10 | 7.15 | 7.06 | 7.14 | 55923手 | 3978万 | 0.00 | 0.00% |
| 2023-09-05 | 7.12 | 7.16 | 7.06 | 7.14 | 96449手 | 6850万 | -0.04 | -0.56% |
| 2023-09-04 | 7.02 | 7.33 | 6.98 | 7.18 | 154277手 | 11037万 | 0.16 | 2.28% |
| 2023-09-01 | 7.11 | 7.11 | 6.97 | 7.02 | 51835手 | 3637万 | -0.06 | -0.85% |
| 2023-08-31 | 7.10 | 7.10 | 7.01 | 7.08 | 48362手 | 3412万 | -0.02 | -0.28% |
| 2023-08-30 | 7.05 | 7.16 | 7.03 | 7.10 | 100354手 | 7131万 | 0.05 | 0.71% |
| 2023-08-29 | 6.87 | 7.06 | 6.85 | 7.05 | 100566手 | 7051万 | 0.13 | 1.88% |
| 2023-08-28 | 7.10 | 7.18 | 6.84 | 6.92 | 140916手 | 9834万 | 0.17 | 2.52% |
| 2023-08-25 | 6.80 | 6.91 | 6.74 | 6.75 | 81818手 | 5568万 | -0.09 | -1.32% |
| 2023-08-24 | 6.85 | 6.94 | 6.75 | 6.84 | 66012手 | 4520万 | 0.01 | 0.15% |
| 2023-08-23 | 7.00 | 7.01 | 6.83 | 6.83 | 57536手 | 3968万 | -0.16 | -2.29% |
| 2023-08-22 | 6.97 | 7.05 | 6.86 | 6.99 | 77955手 | 5408万 | 0.03 | 0.43% |
| 2023-08-21 | 7.03 | 7.08 | 6.90 | 6.96 | 63868手 | 4477万 | -0.09 | -1.28% |
| 2023-08-18 | 7.10 | 7.16 | 7.04 | 7.05 | 51951手 | 3689万 | -0.06 | -0.84% |
| 2023-08-17 | 6.95 | 7.12 | 6.95 | 7.11 | 66516手 | 4692万 | 0.07 | 0.99% |
| 2023-08-16 | 7.16 | 7.16 | 7.04 | 7.04 | 69370手 | 4913万 | -0.10 | -1.40% |
| 2023-08-15 | 7.18 | 7.25 | 7.09 | 7.14 | 70643手 | 5065万 | -0.06 | -0.83% |
| 2023-08-14 | 7.14 | 7.22 | 7.06 | 7.20 | 86029手 | 6141万 | 0.06 | 0.84% |
| 2023-08-11 | 7.21 | 7.24 | 7.12 | 7.14 | 66306手 | 4750万 | -0.07 | -0.97% |
| 2023-08-10 | 7.17 | 7.24 | 7.16 | 7.21 | 57708手 | 4161万 | 0.03 | 0.42% |
| 2023-08-09 | 7.27 | 7.29 | 7.17 | 7.18 | 103499手 | 7463万 | -0.12 | -1.64% |
| 2023-08-08 | 7.27 | 7.37 | 7.23 | 7.30 | 91993手 | 6718万 | 0.03 | 0.41% |
| 2023-08-07 | 7.36 | 7.42 | 7.23 | 7.27 | 117148手 | 8565万 | -0.10 | -1.36% |
| 2023-08-04 | 7.36 | 7.40 | 7.28 | 7.37 | 128881手 | 9466万 | 0.02 | 0.27% |
| 2023-08-03 | 7.34 | 7.40 | 7.31 | 7.35 | 107105手 | 7867万 | 0.01 | 0.14% |
| 2023-08-02 | 7.52 | 7.53 | 7.33 | 7.34 | 162723手 | 12005万 | -0.16 | -2.13% |
| 2023-08-01 | 7.38 | 7.50 | 7.33 | 7.50 | 146230手 | 10854万 | 0.07 | 0.94% |
| 2023-07-31 | 7.30 | 7.46 | 7.30 | 7.43 | 178839手 | 13207万 | 0.09 | 1.23% |
| 2023-07-28 | 7.48 | 7.48 | 7.16 | 7.34 | 319797手 | 23264万 | -0.18 | -2.39% |
| 2023-07-27 | 7.71 | 7.78 | 7.46 | 7.52 | 313663手 | 23836万 | -0.23 | -2.97% |
| 2023-07-26 | 7.82 | 7.99 | 7.71 | 7.75 | 330919手 | 25983万 | -0.08 | -1.02% |
| 2023-07-25 | 7.79 | 7.87 | 7.70 | 7.83 | 290182手 | 22603万 | 0.05 | 0.64% |
| 2023-07-24 | 7.70 | 7.87 | 7.51 | 7.78 | 280300手 | 21638万 | 0.08 | 1.04% |
| 2023-07-21 | 7.71 | 7.79 | 7.58 | 7.70 | 283341手 | 21720万 | -0.01 | -0.13% |
| 2023-07-20 | 7.88 | 7.92 | 7.70 | 7.71 | 335432手 | 26093万 | -0.19 | -2.40% |
| 2023-07-19 | 7.97 | 8.05 | 7.83 | 7.90 | 415193手 | 32894万 | -0.07 | -0.88% |
| 2023-07-18 | 8.11 | 8.15 | 7.88 | 7.97 | 751880手 | 60022万 | -0.28 | -3.39% |
| 2023-07-17 | 7.45 | 8.25 | 7.44 | 8.25 | 1037764手 | 84068万 | 0.75 | 10.00% |
| 2023-07-14 | 7.71 | 7.74 | 7.50 | 7.50 | 268366手 | 20258万 | -0.24 | -3.10% |
| 2023-07-13 | 7.74 | 7.91 | 7.70 | 7.74 | 346027手 | 26940万 | 0.00 | 0.00% |
| 2023-07-12 | 7.60 | 7.86 | 7.49 | 7.74 | 399322手 | 30853万 | 0.10 | 1.31% |
| 2023-07-11 | 7.51 | 7.64 | 7.30 | 7.64 | 324317手 | 24272万 | 0.06 | 0.79% |
| 2023-07-10 | 7.71 | 7.81 | 7.54 | 7.58 | 340563手 | 26065万 | -0.07 | -0.92% |
| 2023-07-07 | 7.93 | 7.97 | 7.60 | 7.65 | 600591手 | 46547万 | -0.32 | -4.01% |
| 2023-07-06 | 7.54 | 8.31 | 7.54 | 7.97 | 951693手 | 76485万 | 0.42 | 5.56% |
| 2023-07-05 | 7.50 | 7.60 | 7.44 | 7.55 | 179188手 | 13482万 | 0.05 | 0.67% |
| 2023-07-04 | 7.45 | 7.54 | 7.41 | 7.50 | 141299手 | 10577万 | 0.01 | 0.13% |
| 2023-07-03 | 7.45 | 7.60 | 7.40 | 7.49 | 175151手 | 13128万 | 0.00 | 0.00% |
| 2023-06-30 | 7.49 | 7.54 | 7.38 | 7.49 | 223342手 | 16679万 | -0.06 | -0.80% |
| 2023-06-29 | 7.42 | 7.58 | 7.40 | 7.55 | 314062手 | 23542万 | 0.09 | 1.21% |
| 2023-06-28 | 7.32 | 7.59 | 7.24 | 7.46 | 387379手 | 28905万 | 0.08 | 1.08% |
| 2023-06-27 | 7.31 | 7.50 | 7.22 | 7.38 | 277048手 | 20345万 | 0.02 | 0.27% |
| 2023-06-26 | 7.20 | 7.45 | 7.19 | 7.36 | 366467手 | 26986万 | 0.18 | 2.51% |
| 2023-06-21 | 7.30 | 7.31 | 7.18 | 7.18 | 201484手 | 14604万 | -0.07 | -0.97% |
| 2023-06-20 | 7.44 | 7.60 | 7.23 | 7.25 | 273253手 | 20017万 | -0.09 | -1.23% |
| 2023-06-19 | 7.43 | 7.44 | 7.25 | 7.34 | 295242手 | 21641万 | -0.12 | -1.61% |
| 2023-06-16 | 7.45 | 7.59 | 7.41 | 7.46 | 359019手 | 26765万 | -1.81 | -19.52% |
2319.12 (1.00%)
19664.10 -1.06%
