| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-04 | 12.39 | 12.41 | 12.02 | 12.08 | 18449手 | 2241万 | -0.24 | -1.95% |
| 2023-12-01 | 12.68 | 12.68 | 12.16 | 12.32 | 17086手 | 2112万 | -0.18 | -1.44% |
| 2023-11-30 | 12.90 | 12.90 | 12.32 | 12.50 | 31888手 | 4008万 | -0.40 | -3.10% |
| 2023-11-29 | 12.30 | 12.90 | 12.30 | 12.90 | 30170手 | 3859万 | 0.61 | 4.96% |
| 2023-11-28 | 11.71 | 12.29 | 11.61 | 12.29 | 25477手 | 3090万 | 0.59 | 5.04% |
| 2023-11-27 | 11.22 | 11.88 | 11.22 | 11.70 | 15522手 | 1799万 | 0.27 | 2.36% |
| 2023-11-24 | 11.34 | 11.55 | 11.20 | 11.43 | 10163手 | 1158万 | 0.20 | 1.78% |
| 2023-11-23 | 11.20 | 11.24 | 11.02 | 11.23 | 6492手 | 721万 | 0.11 | 0.99% |
| 2023-11-22 | 11.17 | 11.27 | 11.07 | 11.12 | 11727手 | 1307万 | -0.16 | -1.42% |
| 2023-11-21 | 11.03 | 11.50 | 11.00 | 11.28 | 13909手 | 1570万 | 0.28 | 2.54% |
| 2023-11-20 | 11.04 | 11.05 | 10.85 | 11.00 | 5734手 | 629万 | 0.01 | 0.09% |
| 2023-11-17 | 10.80 | 11.09 | 10.78 | 10.99 | 16934手 | 1854万 | 0.29 | 2.71% |
| 2023-11-16 | 11.13 | 11.27 | 10.67 | 10.70 | 21705手 | 2368万 | -0.53 | -4.72% |
| 2023-11-15 | 11.11 | 11.33 | 11.01 | 11.23 | 20354手 | 2281万 | -0.01 | -0.09% |
| 2023-11-14 | 11.61 | 11.73 | 10.80 | 11.24 | 64684手 | 7337万 | -0.04 | -0.35% |
| 2023-11-13 | 11.28 | 11.28 | 11.17 | 11.28 | 24100手 | 2716万 | 0.54 | 5.03% |
| 2023-11-10 | 10.20 | 10.74 | 10.20 | 10.74 | 24829手 | 2649万 | 0.51 | 4.99% |
| 2023-11-09 | 10.02 | 10.25 | 10.02 | 10.23 | 5883手 | 596万 | -0.05 | -0.49% |
| 2023-11-08 | 10.40 | 10.49 | 10.04 | 10.28 | 12855手 | 1314万 | -0.29 | -2.74% |
| 2023-11-07 | 10.63 | 10.69 | 10.40 | 10.57 | 6879手 | 723万 | -0.06 | -0.56% |
| 2023-11-06 | 10.77 | 10.77 | 10.53 | 10.63 | 8111手 | 864万 | 0.02 | 0.19% |
| 2023-11-03 | 10.69 | 10.77 | 10.56 | 10.61 | 5982手 | 636万 | -0.01 | -0.09% |
| 2023-11-02 | 10.47 | 10.65 | 10.35 | 10.62 | 5229手 | 549万 | 0.20 | 1.92% |
| 2023-11-01 | 10.60 | 10.75 | 10.36 | 10.42 | 8738手 | 917万 | -0.23 | -2.16% |
| 2023-10-31 | 10.87 | 11.09 | 10.61 | 10.65 | 12993手 | 1407万 | -0.24 | -2.20% |
| 2023-10-30 | 10.61 | 11.02 | 10.30 | 10.89 | 14479手 | 1549万 | 0.39 | 3.71% |
| 2023-10-27 | 10.00 | 10.55 | 10.00 | 10.50 | 13057手 | 1347万 | 0.43 | 4.27% |
| 2023-10-26 | 10.02 | 10.19 | 9.85 | 10.07 | 7405手 | 740万 | -0.01 | -0.10% |
| 2023-10-25 | 10.10 | 10.23 | 9.91 | 10.08 | 5750手 | 576万 | 0.00 | 0.00% |
| 2023-10-24 | 9.82 | 10.15 | 9.81 | 10.08 | 3166手 | 317万 | 0.13 | 1.31% |
| 2023-10-23 | 10.01 | 10.10 | 9.82 | 9.95 | 5452手 | 541万 | -0.17 | -1.68% |
| 2023-10-20 | 9.63 | 10.18 | 9.56 | 10.12 | 7499手 | 738万 | 0.42 | 4.33% |
| 2023-10-19 | 9.90 | 9.90 | 9.40 | 9.70 | 9819手 | 941万 | -0.14 | -1.42% |
| 2023-10-18 | 9.98 | 10.12 | 9.71 | 9.84 | 8588手 | 850万 | -0.24 | -2.38% |
| 2023-10-17 | 10.11 | 10.19 | 9.93 | 10.08 | 7710手 | 773万 | -0.04 | -0.40% |
| 2023-10-16 | 10.06 | 10.49 | 10.03 | 10.12 | 17413手 | 1777万 | -0.24 | -2.32% |
| 2023-10-13 | 9.95 | 10.36 | 9.57 | 10.36 | 17980手 | 1798万 | 0.44 | 4.43% |
| 2023-10-12 | 10.25 | 10.25 | 9.92 | 9.92 | 23702手 | 2368万 | -0.52 | -4.98% |
| 2023-10-11 | 10.25 | 10.60 | 9.82 | 10.44 | 24914手 | 2539万 | 0.10 | 0.97% |
| 2023-10-10 | 10.35 | 10.58 | 10.06 | 10.34 | 33875手 | 3503万 | 0.26 | 2.58% |
| 2023-10-09 | 9.73 | 10.08 | 9.73 | 10.08 | 13039手 | 1304万 | 0.48 | 5.00% |
| 2023-09-28 | 9.11 | 9.60 | 9.08 | 9.60 | 23905手 | 2254万 | 0.46 | 5.03% |
| 2023-09-27 | 9.30 | 9.38 | 9.14 | 9.14 | 11824手 | 1090万 | -0.16 | -1.72% |
| 2023-09-26 | 8.93 | 9.45 | 8.93 | 9.30 | 14958手 | 1377万 | 0.26 | 2.88% |
| 2023-09-25 | 8.90 | 9.47 | 8.90 | 9.04 | 19252手 | 1761万 | 0.02 | 0.22% |
| 2023-09-22 | 9.20 | 9.30 | 8.91 | 9.02 | 19577手 | 1773万 | -0.18 | -1.96% |
| 2023-09-21 | 9.40 | 9.40 | 9.00 | 9.20 | 20280手 | 1870万 | -0.25 | -2.65% |
| 2023-09-20 | 9.14 | 9.52 | 9.01 | 9.45 | 16974手 | 1589万 | 0.38 | 4.19% |
| 2023-09-19 | 8.96 | 9.14 | 8.88 | 9.07 | 8855手 | 801万 | 0.24 | 2.72% |
| 2023-09-18 | 9.21 | 9.25 | 8.79 | 8.83 | 19873手 | 1781万 | -0.42 | -4.54% |
| 2023-09-15 | 8.94 | 9.30 | 8.72 | 9.25 | 27789手 | 2533万 | 0.39 | 4.40% |
| 2023-09-14 | 8.91 | 9.17 | 8.85 | 8.86 | 24931手 | 2249万 | 0.03 | 0.34% |
| 2023-09-13 | 8.32 | 8.83 | 8.31 | 8.83 | 24614手 | 2122万 | 0.42 | 4.99% |
| 2023-09-12 | 8.52 | 8.80 | 8.25 | 8.41 | 30805手 | 2634万 | 0.03 | 0.36% |
| 2023-09-11 | 7.99 | 8.38 | 7.99 | 8.38 | 17776手 | 1465万 | 0.40 | 5.01% |
| 2023-09-08 | 7.85 | 8.07 | 7.81 | 7.98 | 9067手 | 720万 | 0.13 | 1.66% |
| 2023-09-07 | 7.82 | 7.90 | 7.77 | 7.85 | 4573手 | 358万 | -0.05 | -0.63% |
| 2023-09-06 | 7.78 | 7.96 | 7.78 | 7.90 | 7035手 | 554万 | 0.05 | 0.64% |
| 2023-09-05 | 7.71 | 7.85 | 7.70 | 7.85 | 2918手 | 226万 | 0.08 | 1.03% |
| 2023-09-04 | 7.68 | 7.85 | 7.66 | 7.77 | 5049手 | 390万 | 0.10 | 1.30% |
| 2023-09-01 | 7.69 | 7.75 | 7.65 | 7.67 | 2140手 | 164万 | -0.09 | -1.16% |
| 2023-08-31 | 7.80 | 7.84 | 7.63 | 7.76 | 3706手 | 286万 | -0.05 | -0.64% |
| 2023-08-30 | 7.83 | 7.89 | 7.73 | 7.81 | 3279手 | 255万 | 0.05 | 0.64% |
| 2023-08-29 | 7.80 | 7.80 | 7.63 | 7.76 | 4117手 | 317万 | 0.01 | 0.13% |
| 2023-08-28 | 7.94 | 8.06 | 7.66 | 7.75 | 4520手 | 353万 | 0.04 | 0.52% |
| 2023-08-25 | 7.80 | 7.80 | 7.65 | 7.71 | 1851手 | 142万 | -0.04 | -0.52% |
| 2023-08-24 | 7.58 | 7.81 | 7.45 | 7.75 | 4456手 | 338万 | 0.23 | 3.06% |
| 2023-08-23 | 7.67 | 7.67 | 7.45 | 7.52 | 4456手 | 335万 | -0.14 | -1.83% |
| 2023-08-22 | 7.77 | 7.84 | 7.60 | 7.66 | 4157手 | 319万 | -0.16 | -2.05% |
| 2023-08-21 | 7.93 | 7.93 | 7.78 | 7.82 | 3233手 | 253万 | -0.11 | -1.39% |
| 2023-08-18 | 7.90 | 8.02 | 7.83 | 7.93 | 6286手 | 499万 | 0.09 | 1.15% |
| 2023-08-17 | 7.67 | 7.90 | 7.61 | 7.84 | 2116手 | 164万 | 0.16 | 2.08% |
| 2023-08-16 | 7.62 | 7.75 | 7.62 | 7.68 | 2920手 | 223万 | 0.00 | 0.00% |
| 2023-08-15 | 7.99 | 8.03 | 7.65 | 7.68 | 9364手 | 723万 | -0.37 | -4.60% |
| 2023-08-14 | 8.00 | 8.25 | 7.99 | 8.05 | 5133手 | 416万 | -0.02 | -0.25% |
| 2023-08-11 | 8.14 | 8.14 | 8.02 | 8.07 | 2620手 | 211万 | -0.02 | -0.25% |
| 2023-08-10 | 8.03 | 8.15 | 8.00 | 8.09 | 3857手 | 312万 | 0.06 | 0.75% |
| 2023-08-09 | 7.93 | 8.07 | 7.92 | 8.03 | 3159手 | 252万 | 0.08 | 1.01% |
| 2023-08-08 | 8.10 | 8.10 | 7.91 | 7.95 | 2508手 | 200万 | -0.10 | -1.24% |
| 2023-08-07 | 8.12 | 8.20 | 7.90 | 8.05 | 7042手 | 567万 | -0.05 | -0.62% |
| 2023-08-04 | 7.89 | 8.10 | 7.80 | 8.10 | 5100手 | 405万 | 0.24 | 3.05% |
| 2023-08-03 | 7.84 | 7.91 | 7.76 | 7.86 | 2399手 | 187万 | 0.04 | 0.51% |
| 2023-08-02 | 7.85 | 7.92 | 7.68 | 7.82 | 3148手 | 245万 | 0.10 | 1.29% |
| 2023-08-01 | 7.65 | 7.86 | 7.53 | 7.72 | 3988手 | 307万 | 0.17 | 2.25% |
| 2023-07-31 | 7.46 | 7.59 | 7.46 | 7.55 | 2962手 | 222万 | 0.06 | 0.80% |
| 2023-07-28 | 7.44 | 7.57 | 7.41 | 7.49 | 1636手 | 122万 | 0.05 | 0.67% |
| 2023-07-27 | 7.61 | 7.65 | 7.38 | 7.44 | 3574手 | 267万 | -0.17 | -2.23% |
| 2023-07-26 | 7.58 | 7.76 | 7.57 | 7.61 | 1576手 | 120万 | -0.03 | -0.39% |
| 2023-07-25 | 7.75 | 7.77 | 7.55 | 7.64 | 5572手 | 425万 | -0.15 | -1.93% |
| 2023-07-24 | 7.80 | 8.21 | 7.75 | 7.79 | 7000手 | 557万 | -0.03 | -0.38% |
| 2023-07-21 | 7.46 | 7.82 | 7.37 | 7.82 | 8751手 | 661万 | 0.37 | 4.97% |
| 2023-07-20 | 7.65 | 7.68 | 7.45 | 7.45 | 3245手 | 245万 | -0.16 | -2.10% |
| 2023-07-19 | 7.76 | 7.89 | 7.58 | 7.61 | 4046手 | 312万 | -0.20 | -2.56% |
| 2023-07-18 | 8.00 | 8.05 | 7.81 | 7.81 | 2441手 | 192万 | -0.18 | -2.25% |
| 2023-07-17 | 7.95 | 8.01 | 7.94 | 7.99 | 2571手 | 205万 | 0.04 | 0.50% |
| 2023-07-14 | 7.74 | 7.97 | 7.73 | 7.95 | 2305手 | 181万 | 0.16 | 2.05% |
| 2023-07-13 | 7.81 | 7.91 | 7.68 | 7.79 | 4571手 | 356万 | -0.24 | -2.99% |
| 2023-07-12 | 7.98 | 8.13 | 7.98 | 8.03 | 4321手 | 347万 | 0.05 | 0.63% |
| 2023-07-11 | 7.90 | 8.09 | 7.90 | 7.98 | 6068手 | 485万 | 0.07 | 0.89% |
| 2023-07-10 | 8.29 | 8.29 | 7.91 | 7.91 | 7912手 | 636万 | -0.42 | -5.04% |
| 2023-07-07 | 8.20 | 8.44 | 8.02 | 8.33 | 9912手 | 814万 | 0.11 | 1.34% |
| 2023-07-06 | 8.60 | 8.74 | 8.22 | 8.22 | 15093手 | 1257万 | -0.43 | -4.97% |
| 2023-07-05 | 8.38 | 8.65 | 8.27 | 8.65 | 12132手 | 1035万 | 0.41 | 4.98% |
| 2023-07-04 | 7.85 | 8.24 | 7.85 | 8.24 | 12801手 | 1044万 | 0.39 | 4.97% |
| 2023-07-03 | 7.74 | 7.90 | 7.52 | 7.85 | 10707手 | 825万 | 0.24 | 3.15% |
| 2023-06-30 | 7.26 | 7.61 | 7.25 | 7.61 | 9644手 | 726万 | 0.36 | 4.97% |
| 2023-06-29 | 7.19 | 7.30 | 7.11 | 7.25 | 2672手 | 192万 | 0.04 | 0.56% |
| 2023-06-28 | 7.30 | 7.30 | 7.12 | 7.21 | 5164手 | 370万 | -0.09 | -1.23% |
| 2023-06-27 | 7.26 | 7.36 | 7.24 | 7.30 | 6203手 | 451万 | 0.01 | 0.14% |
| 2023-06-26 | 7.19 | 7.39 | 7.18 | 7.29 | 3437手 | 249万 | 0.01 | 0.14% |
| 2023-06-21 | 7.18 | 7.38 | 7.15 | 7.28 | 3348手 | 243万 | 0.13 | 1.82% |
| 2023-06-20 | 7.14 | 7.16 | 6.94 | 7.15 | 6172手 | 435万 | 0.01 | 0.14% |
| 2023-06-19 | 7.41 | 7.45 | 7.09 | 7.14 | 7704手 | 558万 | -0.30 | -4.03% |
| 2023-06-16 | 7.37 | 7.50 | 7.37 | 7.44 | 2350手 | 175万 | -5.77 | -43.68% |
2319.12 (1.00%)
19664.10 -1.06%
