| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-11-30 | 7.75 | 7.82 | 7.70 | 7.79 | 184873手 | 14368万 | 0.04 | 0.52% |
| 2023-11-29 | 7.82 | 7.86 | 7.73 | 7.75 | 217412手 | 16905万 | -0.09 | -1.15% |
| 2023-11-28 | 7.74 | 7.87 | 7.58 | 7.84 | 276639手 | 21487万 | 0.11 | 1.42% |
| 2023-11-27 | 8.06 | 8.08 | 7.71 | 7.73 | 356698手 | 27845万 | -0.27 | -3.38% |
| 2023-11-24 | 8.12 | 8.20 | 7.91 | 8.00 | 340460手 | 27410万 | -0.11 | -1.36% |
| 2023-11-23 | 8.07 | 8.29 | 8.01 | 8.11 | 370832手 | 30225万 | 0.10 | 1.25% |
| 2023-11-22 | 7.89 | 8.10 | 7.84 | 8.01 | 188250手 | 15043万 | 0.06 | 0.76% |
| 2023-11-21 | 7.97 | 8.00 | 7.86 | 7.95 | 180228手 | 14302万 | -0.03 | -0.38% |
| 2023-11-20 | 8.04 | 8.19 | 7.92 | 7.98 | 215954手 | 17337万 | -0.06 | -0.75% |
| 2023-11-17 | 7.77 | 8.12 | 7.75 | 8.04 | 276677手 | 22040万 | 0.25 | 3.21% |
| 2023-11-16 | 7.84 | 7.89 | 7.74 | 7.79 | 158600手 | 12364万 | -0.09 | -1.14% |
| 2023-11-15 | 7.93 | 8.02 | 7.84 | 7.88 | 172733手 | 13643万 | 0.01 | 0.13% |
| 2023-11-14 | 7.86 | 7.91 | 7.78 | 7.87 | 233405手 | 18303万 | 0.00 | 0.00% |
| 2023-11-13 | 8.27 | 8.28 | 7.69 | 7.87 | 528979手 | 41950万 | -0.40 | -4.84% |
| 2023-11-10 | 8.34 | 8.50 | 8.23 | 8.27 | 335335手 | 27993万 | -0.03 | -0.36% |
| 2023-11-09 | 8.29 | 8.46 | 8.18 | 8.30 | 297996手 | 24678万 | -0.03 | -0.36% |
| 2023-11-08 | 7.90 | 8.41 | 7.83 | 8.33 | 419045手 | 34464万 | 0.43 | 5.44% |
| 2023-11-07 | 7.90 | 8.05 | 7.75 | 7.90 | 320302手 | 25407万 | -0.06 | -0.75% |
| 2023-11-06 | 7.45 | 8.00 | 7.41 | 7.96 | 642155手 | 50030万 | 0.57 | 7.71% |
| 2023-11-03 | 7.55 | 7.67 | 7.36 | 7.39 | 672425手 | 50320万 | -0.38 | -4.89% |
| 2023-11-02 | 8.60 | 8.64 | 7.77 | 7.77 | 519329手 | 41100万 | -0.86 | -9.96% |
| 2023-11-01 | 8.83 | 8.85 | 8.61 | 8.63 | 221155手 | 19234万 | -0.13 | -1.48% |
| 2023-10-31 | 8.87 | 9.00 | 8.68 | 8.76 | 277318手 | 24429万 | -0.06 | -0.68% |
| 2023-10-30 | 8.61 | 8.88 | 8.52 | 8.82 | 474697手 | 41431万 | 0.22 | 2.56% |
| 2023-10-27 | 8.00 | 8.72 | 7.96 | 8.60 | 518951手 | 43831万 | 0.60 | 7.50% |
| 2023-10-26 | 7.65 | 8.04 | 7.61 | 8.00 | 251350手 | 19756万 | 0.35 | 4.58% |
| 2023-10-25 | 7.55 | 7.77 | 7.48 | 7.65 | 152432手 | 11660万 | 0.10 | 1.32% |
| 2023-10-24 | 7.47 | 7.60 | 7.45 | 7.55 | 133923手 | 10077万 | 0.11 | 1.48% |
| 2023-10-23 | 7.48 | 7.58 | 7.18 | 7.44 | 219244手 | 16141万 | -0.06 | -0.80% |
| 2023-10-20 | 7.75 | 7.77 | 7.31 | 7.50 | 340353手 | 25486万 | -0.24 | -3.10% |
| 2023-10-19 | 7.82 | 8.06 | 7.70 | 7.74 | 237869手 | 18632万 | -0.05 | -0.64% |
| 2023-10-18 | 8.24 | 8.25 | 7.76 | 7.79 | 334928手 | 26655万 | -0.45 | -5.46% |
| 2023-10-17 | 8.32 | 8.32 | 8.00 | 8.24 | 204304手 | 16697万 | -0.01 | -0.12% |
| 2023-10-16 | 8.42 | 8.51 | 8.17 | 8.25 | 200734手 | 16722万 | -0.20 | -2.37% |
| 2023-10-13 | 8.32 | 8.52 | 8.25 | 8.45 | 213887手 | 17905万 | 0.13 | 1.56% |
| 2023-10-12 | 8.36 | 8.55 | 8.20 | 8.32 | 242908手 | 20333万 | -0.03 | -0.36% |
| 2023-10-11 | 8.26 | 8.38 | 8.26 | 8.35 | 196679手 | 16382万 | 0.13 | 1.58% |
| 2023-10-10 | 8.50 | 8.55 | 8.19 | 8.22 | 224814手 | 18696万 | -0.28 | -3.29% |
| 2023-10-09 | 8.48 | 8.58 | 8.47 | 8.50 | 227317手 | 19410万 | 0.03 | 0.35% |
| 2023-09-28 | 8.51 | 8.61 | 8.42 | 8.47 | 237762手 | 20278万 | -0.04 | -0.47% |
| 2023-09-27 | 8.59 | 8.62 | 8.42 | 8.51 | 278437手 | 23717万 | -0.01 | -0.12% |
| 2023-09-26 | 8.47 | 8.73 | 8.41 | 8.52 | 305863手 | 26189万 | 0.03 | 0.35% |
| 2023-09-25 | 8.27 | 8.57 | 8.22 | 8.49 | 338213手 | 28530万 | 0.26 | 3.16% |
| 2023-09-22 | 8.33 | 8.36 | 8.12 | 8.23 | 266618手 | 21937万 | -0.13 | -1.55% |
| 2023-09-21 | 8.23 | 8.42 | 8.23 | 8.36 | 244711手 | 20423万 | 0.13 | 1.58% |
| 2023-09-20 | 8.19 | 8.27 | 8.14 | 8.23 | 169747手 | 13962万 | 0.04 | 0.49% |
| 2023-09-19 | 8.37 | 8.39 | 8.16 | 8.19 | 216424手 | 17833万 | -0.15 | -1.80% |
| 2023-09-18 | 8.38 | 8.42 | 8.29 | 8.34 | 163584手 | 13651万 | -0.01 | -0.12% |
| 2023-09-15 | 8.35 | 8.41 | 8.27 | 8.35 | 201884手 | 16822万 | 0.01 | 0.12% |
| 2023-09-14 | 8.31 | 8.56 | 8.24 | 8.34 | 286427手 | 23890万 | 0.03 | 0.36% |
| 2023-09-13 | 8.28 | 8.41 | 8.22 | 8.31 | 301692手 | 25061万 | 0.01 | 0.12% |
| 2023-09-12 | 7.90 | 8.48 | 7.85 | 8.30 | 536413手 | 44317万 | 0.43 | 5.46% |
| 2023-09-11 | 7.73 | 7.89 | 7.72 | 7.87 | 203280手 | 15938万 | 0.14 | 1.81% |
| 2023-09-08 | 7.65 | 7.76 | 7.60 | 7.73 | 97115手 | 7459万 | 0.06 | 0.78% |
| 2023-09-07 | 7.71 | 7.83 | 7.66 | 7.67 | 150089手 | 11603万 | -0.04 | -0.52% |
| 2023-09-06 | 7.70 | 7.82 | 7.65 | 7.71 | 115873手 | 8954万 | -0.03 | -0.39% |
| 2023-09-05 | 7.77 | 7.78 | 7.66 | 7.74 | 147608手 | 11398万 | -0.04 | -0.51% |
| 2023-09-04 | 7.81 | 7.87 | 7.70 | 7.78 | 188156手 | 14639万 | 0.01 | 0.13% |
| 2023-09-01 | 7.96 | 7.97 | 7.75 | 7.77 | 214172手 | 16815万 | -0.20 | -2.51% |
| 2023-08-31 | 7.87 | 7.98 | 7.86 | 7.97 | 186167手 | 14757万 | 0.05 | 0.63% |
| 2023-08-30 | 7.86 | 7.99 | 7.79 | 7.92 | 273506手 | 21574万 | 0.06 | 0.76% |
| 2023-08-29 | 7.60 | 7.87 | 7.56 | 7.86 | 289259手 | 22442万 | 0.25 | 3.29% |
| 2023-08-28 | 7.88 | 7.97 | 7.53 | 7.61 | 264841手 | 20303万 | 0.11 | 1.47% |
| 2023-08-25 | 7.47 | 7.66 | 7.45 | 7.50 | 181756手 | 13698万 | 0.00 | 0.00% |
| 2023-08-24 | 7.44 | 7.53 | 7.35 | 7.50 | 216090手 | 16120万 | 0.06 | 0.81% |
| 2023-08-23 | 7.46 | 7.64 | 7.42 | 7.44 | 308834手 | 23229万 | -0.02 | -0.27% |
| 2023-08-22 | 7.46 | 7.51 | 7.33 | 7.46 | 228964手 | 17016万 | 0.03 | 0.40% |
| 2023-08-21 | 7.44 | 7.49 | 7.31 | 7.43 | 214939手 | 15955万 | -0.05 | -0.67% |
| 2023-08-18 | 7.63 | 7.83 | 7.47 | 7.48 | 311613手 | 23568万 | -0.09 | -1.19% |
| 2023-08-17 | 7.63 | 7.65 | 7.46 | 7.57 | 299272手 | 22561万 | -0.01 | -0.13% |
| 2023-08-16 | 7.48 | 7.69 | 7.44 | 7.58 | 381007手 | 28920万 | 0.10 | 1.34% |
| 2023-08-15 | 7.27 | 7.53 | 7.26 | 7.48 | 428585手 | 31906万 | 0.19 | 2.61% |
| 2023-08-14 | 7.30 | 7.39 | 7.19 | 7.29 | 254436手 | 18432万 | -0.02 | -0.27% |
| 2023-08-11 | 7.17 | 7.48 | 7.16 | 7.31 | 595326手 | 43685万 | 0.14 | 1.95% |
| 2023-08-10 | 7.04 | 7.22 | 7.00 | 7.17 | 259615手 | 18570万 | 0.14 | 1.99% |
| 2023-08-09 | 6.92 | 7.05 | 6.87 | 7.03 | 148407手 | 10359万 | 0.11 | 1.59% |
| 2023-08-08 | 6.82 | 6.94 | 6.79 | 6.92 | 154731手 | 10636万 | 0.09 | 1.32% |
| 2023-08-07 | 7.02 | 7.06 | 6.81 | 6.83 | 168123手 | 11578万 | -0.20 | -2.85% |
| 2023-08-04 | 6.97 | 7.13 | 6.97 | 7.03 | 175067手 | 12352万 | 0.09 | 1.30% |
| 2023-08-03 | 6.81 | 6.95 | 6.81 | 6.94 | 149698手 | 10332万 | 0.09 | 1.31% |
| 2023-08-02 | 6.84 | 6.89 | 6.82 | 6.85 | 97879手 | 6702万 | -0.01 | -0.15% |
| 2023-08-01 | 6.87 | 6.90 | 6.80 | 6.86 | 108746手 | 7446万 | -0.01 | -0.15% |
| 2023-07-31 | 6.92 | 6.92 | 6.84 | 6.87 | 122690手 | 8426万 | -0.01 | -0.14% |
| 2023-07-28 | 6.87 | 6.91 | 6.84 | 6.88 | 78357手 | 5386万 | 0.00 | 0.00% |
| 2023-07-27 | 6.96 | 6.97 | 6.85 | 6.88 | 105876手 | 7316万 | -0.06 | -0.86% |
| 2023-07-26 | 6.99 | 7.00 | 6.94 | 6.94 | 87406手 | 6081万 | -0.05 | -0.71% |
| 2023-07-25 | 6.99 | 7.02 | 6.95 | 6.99 | 123989手 | 8654万 | 0.02 | 0.29% |
| 2023-07-24 | 6.95 | 6.99 | 6.91 | 6.97 | 79782手 | 5556万 | 0.02 | 0.29% |
| 2023-07-21 | 6.94 | 6.97 | 6.89 | 6.95 | 115182手 | 7987万 | 0.03 | 0.43% |
| 2023-07-20 | 6.91 | 6.96 | 6.88 | 6.92 | 130223手 | 9018万 | 0.00 | 0.00% |
| 2023-07-19 | 6.95 | 6.98 | 6.90 | 6.92 | 90169手 | 6247万 | -0.03 | -0.43% |
| 2023-07-18 | 6.98 | 7.00 | 6.90 | 6.95 | 128021手 | 8904万 | -0.04 | -0.57% |
| 2023-07-17 | 7.03 | 7.05 | 6.81 | 6.99 | 253682手 | 17553万 | -0.07 | -0.99% |
| 2023-07-14 | 7.36 | 7.43 | 6.90 | 7.06 | 518157手 | 36841万 | -0.23 | -3.15% |
| 2023-07-13 | 7.21 | 7.30 | 7.19 | 7.29 | 219375手 | 15881万 | 0.14 | 1.96% |
| 2023-07-12 | 7.19 | 7.24 | 7.13 | 7.15 | 93300手 | 6683万 | -0.04 | -0.56% |
| 2023-07-11 | 7.22 | 7.24 | 7.15 | 7.19 | 84349手 | 6055万 | 0.00 | 0.00% |
| 2023-07-10 | 7.20 | 7.38 | 7.17 | 7.19 | 135478手 | 9810万 | -0.04 | -0.55% |
| 2023-07-07 | 7.30 | 7.37 | 7.20 | 7.23 | 168429手 | 12246万 | 0.01 | 0.14% |
| 2023-07-06 | 7.13 | 7.44 | 7.10 | 7.22 | 385730手 | 28013万 | 0.08 | 1.12% |
| 2023-07-05 | 7.09 | 7.27 | 7.08 | 7.14 | 147888手 | 10573万 | 0.04 | 0.56% |
| 2023-07-04 | 7.10 | 7.13 | 7.07 | 7.10 | 91154手 | 6466万 | 0.00 | 0.00% |
| 2023-07-03 | 7.10 | 7.17 | 7.03 | 7.10 | 137076手 | 9713万 | 0.00 | 0.00% |
| 2023-06-30 | 7.10 | 7.19 | 7.06 | 7.10 | 164851手 | 11723万 | -0.03 | -0.42% |
| 2023-06-29 | 6.95 | 7.13 | 6.92 | 7.13 | 211777手 | 14972万 | 0.18 | 2.59% |
| 2023-06-28 | 7.01 | 7.04 | 6.91 | 6.95 | 89130手 | 6202万 | -0.06 | -0.86% |
| 2023-06-27 | 6.91 | 7.10 | 6.85 | 7.01 | 135190手 | 9474万 | 0.07 | 1.01% |
| 2023-06-26 | 6.92 | 7.16 | 6.80 | 6.94 | 234278手 | 16308万 | 0.00 | 0.00% |
| 2023-06-21 | 6.99 | 7.11 | 6.92 | 6.94 | 179550手 | 12573万 | -0.02 | -0.29% |
| 2023-06-20 | 6.94 | 7.19 | 6.94 | 6.96 | 216274手 | 15295万 | -0.04 | -0.57% |
| 2023-06-19 | 6.93 | 7.08 | 6.93 | 7.00 | 160486手 | 11225万 | 0.06 | 0.86% |
| 2023-06-16 | 6.89 | 7.16 | 6.83 | 6.94 | 274948手 | 19260万 | 0.17 | 2.51% |
2319.12 (1.00%)
19664.10 -1.06%
