| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-25 | 8.42 | 8.58 | 8.42 | 8.49 | 363817手 | 30949万 | 0.04 | 0.47% |
| 2023-09-22 | 8.58 | 8.64 | 8.28 | 8.45 | 651723手 | 54946万 | -0.16 | -1.86% |
| 2023-09-21 | 8.62 | 8.71 | 8.54 | 8.61 | 436577手 | 37573万 | -0.06 | -0.69% |
| 2023-09-20 | 8.62 | 8.75 | 8.59 | 8.67 | 437908手 | 37977万 | 0.08 | 0.93% |
| 2023-09-19 | 8.65 | 8.77 | 8.57 | 8.59 | 611556手 | 52978万 | -0.05 | -0.58% |
| 2023-09-18 | 8.59 | 8.69 | 8.51 | 8.64 | 563499手 | 48409万 | 0.07 | 0.82% |
| 2023-09-15 | 8.58 | 8.70 | 8.51 | 8.57 | 672167手 | 57673万 | 0.03 | 0.35% |
| 2023-09-14 | 8.24 | 8.55 | 8.23 | 8.54 | 905528手 | 76447万 | 0.30 | 3.64% |
| 2023-09-13 | 8.22 | 8.41 | 8.19 | 8.24 | 481918手 | 39924万 | 0.03 | 0.36% |
| 2023-09-12 | 8.29 | 8.36 | 8.20 | 8.21 | 246312手 | 20364万 | -0.03 | -0.36% |
| 2023-09-11 | 8.18 | 8.37 | 8.17 | 8.24 | 442299手 | 36587万 | 0.12 | 1.48% |
| 2023-09-08 | 8.26 | 8.28 | 8.12 | 8.12 | 302320手 | 24680万 | -0.18 | -2.17% |
| 2023-09-07 | 8.33 | 8.51 | 8.29 | 8.30 | 453235手 | 37923万 | -0.08 | -0.95% |
| 2023-09-06 | 8.33 | 8.41 | 8.26 | 8.38 | 379027手 | 31580万 | 0.05 | 0.60% |
| 2023-09-05 | 8.36 | 8.38 | 8.23 | 8.33 | 521060手 | 43286万 | -0.06 | -0.71% |
| 2023-09-04 | 8.28 | 8.45 | 8.23 | 8.39 | 898928手 | 75151万 | 0.16 | 1.94% |
| 2023-09-01 | 7.61 | 8.26 | 7.60 | 8.23 | 1290569手 | 104190万 | 0.66 | 8.72% |
| 2023-08-31 | 7.64 | 7.71 | 7.56 | 7.57 | 191701手 | 14612万 | -0.06 | -0.79% |
| 2023-08-30 | 7.72 | 7.77 | 7.61 | 7.63 | 224489手 | 17250万 | -0.09 | -1.17% |
| 2023-08-29 | 7.66 | 7.75 | 7.63 | 7.72 | 297413手 | 22905万 | 0.05 | 0.65% |
| 2023-08-28 | 7.68 | 7.89 | 7.64 | 7.67 | 691449手 | 53648万 | 0.30 | 4.07% |
| 2023-08-25 | 7.50 | 7.52 | 7.33 | 7.37 | 276341手 | 20487万 | -0.17 | -2.25% |
| 2023-08-24 | 7.60 | 7.63 | 7.50 | 7.54 | 178319手 | 13474万 | -0.06 | -0.79% |
| 2023-08-23 | 7.51 | 7.70 | 7.46 | 7.60 | 329078手 | 25017万 | 0.13 | 1.74% |
| 2023-08-22 | 7.52 | 7.55 | 7.35 | 7.47 | 241745手 | 17950万 | 0.01 | 0.13% |
| 2023-08-21 | 7.60 | 7.64 | 7.46 | 7.46 | 180953手 | 13667万 | -0.13 | -1.71% |
| 2023-08-18 | 7.65 | 7.74 | 7.58 | 7.59 | 165505手 | 12688万 | -0.07 | -0.91% |
| 2023-08-17 | 7.61 | 7.71 | 7.45 | 7.66 | 259474手 | 19675万 | 0.02 | 0.26% |
| 2023-08-16 | 7.63 | 7.68 | 7.59 | 7.64 | 116850手 | 8919万 | -0.02 | -0.26% |
| 2023-08-15 | 7.72 | 7.73 | 7.60 | 7.66 | 153383手 | 11747万 | -0.04 | -0.52% |
| 2023-08-14 | 7.72 | 7.73 | 7.61 | 7.70 | 223329手 | 17108万 | -0.07 | -0.90% |
| 2023-08-11 | 7.96 | 7.99 | 7.75 | 7.77 | 256366手 | 20094万 | -0.19 | -2.39% |
| 2023-08-10 | 7.77 | 8.00 | 7.77 | 7.96 | 324719手 | 25720万 | 0.20 | 2.58% |
| 2023-08-09 | 7.82 | 7.82 | 7.72 | 7.76 | 180308手 | 13979万 | -0.07 | -0.89% |
| 2023-08-08 | 7.85 | 7.87 | 7.75 | 7.83 | 214639手 | 16768万 | 0.00 | 0.00% |
| 2023-08-07 | 7.89 | 7.91 | 7.79 | 7.83 | 204378手 | 16011万 | -0.06 | -0.76% |
| 2023-08-04 | 7.94 | 8.03 | 7.88 | 7.89 | 255633手 | 20298万 | -0.01 | -0.13% |
| 2023-08-03 | 7.91 | 7.96 | 7.87 | 7.90 | 229489手 | 18146万 | -0.06 | -0.75% |
| 2023-08-02 | 8.08 | 8.13 | 7.94 | 7.96 | 257851手 | 20647万 | -0.16 | -1.97% |
| 2023-08-01 | 8.12 | 8.14 | 8.08 | 8.12 | 170170手 | 13797万 | -0.01 | -0.12% |
| 2023-07-31 | 8.13 | 8.27 | 8.10 | 8.13 | 301695手 | 24643万 | 0.00 | 0.00% |
| 2023-07-28 | 8.00 | 8.17 | 7.93 | 8.13 | 229625手 | 18548万 | 0.12 | 1.50% |
| 2023-07-27 | 8.08 | 8.13 | 8.00 | 8.01 | 185124手 | 14928万 | -0.09 | -1.11% |
| 2023-07-26 | 8.17 | 8.20 | 8.07 | 8.10 | 175222手 | 14237万 | -0.04 | -0.49% |
| 2023-07-25 | 7.94 | 8.20 | 7.94 | 8.14 | 329514手 | 26814万 | 0.23 | 2.91% |
| 2023-07-24 | 8.00 | 8.01 | 7.89 | 7.91 | 224905手 | 17818万 | -0.12 | -1.49% |
| 2023-07-21 | 8.07 | 8.12 | 7.96 | 8.03 | 211924手 | 17039万 | -0.03 | -0.37% |
| 2023-07-20 | 8.06 | 8.27 | 8.05 | 8.06 | 321234手 | 26101万 | 0.01 | 0.12% |
| 2023-07-19 | 8.14 | 8.14 | 8.01 | 8.05 | 167245手 | 13482万 | -0.03 | -0.37% |
| 2023-07-18 | 8.16 | 8.19 | 8.02 | 8.08 | 236298手 | 19091万 | -0.08 | -0.98% |
| 2023-07-17 | 8.25 | 8.25 | 8.08 | 8.16 | 182112手 | 14840万 | -0.06 | -0.73% |
| 2023-07-14 | 8.24 | 8.26 | 8.17 | 8.22 | 155102手 | 12737万 | 0.01 | 0.12% |
| 2023-07-13 | 8.18 | 8.28 | 8.16 | 8.21 | 203699手 | 16751万 | 0.07 | 0.86% |
| 2023-07-12 | 8.18 | 8.29 | 8.12 | 8.14 | 254226手 | 20822万 | -0.05 | -0.61% |
| 2023-07-11 | 8.28 | 8.29 | 8.11 | 8.19 | 236602手 | 19402万 | -0.10 | -1.21% |
| 2023-07-10 | 8.20 | 8.42 | 8.20 | 8.29 | 346738手 | 28838万 | 0.13 | 1.59% |
| 2023-07-07 | 8.17 | 8.22 | 8.11 | 8.16 | 212631手 | 17365万 | 0.02 | 0.25% |
| 2023-07-06 | 8.19 | 8.19 | 8.10 | 8.14 | 202003手 | 16437万 | -0.01 | -0.12% |
| 2023-07-05 | 8.14 | 8.21 | 8.10 | 8.15 | 257884手 | 21045万 | 0.02 | 0.25% |
| 2023-07-04 | 8.10 | 8.21 | 8.04 | 8.13 | 327270手 | 26612万 | 0.03 | 0.37% |
| 2023-07-03 | 7.93 | 8.15 | 7.91 | 8.10 | 396546手 | 31990万 | 0.19 | 2.40% |
| 2023-06-30 | 7.60 | 7.96 | 7.59 | 7.91 | 483591手 | 37879万 | 0.30 | 3.94% |
| 2023-06-29 | 7.68 | 7.75 | 7.57 | 7.61 | 349728手 | 26713万 | -0.16 | -2.06% |
| 2023-06-28 | 7.68 | 7.80 | 7.59 | 7.77 | 388820手 | 30019万 | 0.15 | 1.97% |
| 2023-06-27 | 7.43 | 7.66 | 7.43 | 7.62 | 319881手 | 24254万 | 0.21 | 2.83% |
| 2023-06-26 | 7.55 | 7.56 | 7.40 | 7.41 | 292637手 | 21829万 | -0.18 | -2.37% |
| 2023-06-21 | 7.70 | 7.76 | 7.58 | 7.59 | 280273手 | 21438万 | -0.16 | -2.06% |
| 2023-06-20 | 7.83 | 7.90 | 7.73 | 7.75 | 262647手 | 20474万 | -0.10 | -1.27% |
| 2023-06-19 | 8.00 | 8.04 | 7.84 | 7.85 | 364769手 | 28872万 | -0.20 | -2.48% |
| 2023-06-16 | 8.00 | 8.09 | 7.95 | 8.05 | 419858手 | 33618万 | -4.65 | -36.61% |
2319.12 (1.00%)
19664.10 -1.06%
