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% |