| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-28 | 8.73 | 8.84 | 8.71 | 8.81 | 80486手 | 7067万 | 0.08 | 0.92% |
| 2023-09-27 | 8.61 | 8.78 | 8.61 | 8.73 | 103359手 | 9008万 | 0.15 | 1.75% |
| 2023-09-26 | 8.62 | 8.69 | 8.57 | 8.58 | 48611手 | 4184万 | -0.06 | -0.69% |
| 2023-09-25 | 8.75 | 8.76 | 8.61 | 8.64 | 93179手 | 8070万 | -0.09 | -1.03% |
| 2023-09-22 | 8.50 | 8.73 | 8.48 | 8.73 | 105191手 | 9076万 | 0.22 | 2.58% |
| 2023-09-21 | 8.58 | 8.64 | 8.48 | 8.51 | 93385手 | 7973万 | -0.10 | -1.16% |
| 2023-09-20 | 8.66 | 8.71 | 8.59 | 8.61 | 84449手 | 7296万 | -0.07 | -0.81% |
| 2023-09-19 | 8.66 | 8.71 | 8.61 | 8.68 | 73146手 | 6340万 | -0.01 | -0.12% |
| 2023-09-18 | 8.60 | 8.71 | 8.49 | 8.69 | 80247手 | 6925万 | 0.09 | 1.05% |
| 2023-09-15 | 8.69 | 8.76 | 8.55 | 8.60 | 143015手 | 12378万 | -0.07 | -0.81% |
| 2023-09-14 | 8.66 | 8.67 | 8.56 | 8.67 | 82896手 | 7150万 | 0.05 | 0.58% |
| 2023-09-13 | 8.72 | 8.74 | 8.57 | 8.62 | 85155手 | 7354万 | -0.10 | -1.15% |
| 2023-09-12 | 8.66 | 8.76 | 8.66 | 8.72 | 107411手 | 9361万 | 0.06 | 0.69% |
| 2023-09-11 | 8.55 | 8.72 | 8.48 | 8.66 | 109905手 | 9452万 | 0.13 | 1.52% |
| 2023-09-08 | 8.56 | 8.62 | 8.48 | 8.53 | 80921手 | 6907万 | -0.04 | -0.47% |
| 2023-09-07 | 8.68 | 8.73 | 8.57 | 8.57 | 93923手 | 8118万 | -0.13 | -1.49% |
| 2023-09-06 | 8.70 | 8.74 | 8.56 | 8.70 | 114400手 | 9888万 | -0.03 | -0.34% |
| 2023-09-05 | 8.88 | 8.90 | 8.69 | 8.73 | 106758手 | 9351万 | -0.19 | -2.13% |
| 2023-09-04 | 8.73 | 8.93 | 8.73 | 8.92 | 124477手 | 11024万 | 0.22 | 2.53% |
| 2023-09-01 | 8.66 | 8.75 | 8.64 | 8.70 | 104513手 | 9080万 | 0.06 | 0.69% |
| 2023-08-31 | 8.76 | 8.85 | 8.60 | 8.64 | 117081手 | 10165万 | -0.12 | -1.37% |
| 2023-08-30 | 8.85 | 8.97 | 8.67 | 8.76 | 149583手 | 13176万 | -0.08 | -0.91% |
| 2023-08-29 | 8.78 | 8.94 | 8.75 | 8.84 | 167231手 | 14813万 | 0.09 | 1.03% |
| 2023-08-28 | 9.08 | 9.17 | 8.73 | 8.75 | 165582手 | 14776万 | 0.10 | 1.16% |
| 2023-08-25 | 8.73 | 8.83 | 8.60 | 8.65 | 98838手 | 8608万 | -0.09 | -1.03% |
| 2023-08-24 | 9.09 | 9.14 | 8.72 | 8.74 | 166992手 | 14789万 | -0.29 | -3.21% |
| 2023-08-23 | 9.14 | 9.18 | 9.02 | 9.03 | 73380手 | 6684万 | -0.27 | -2.90% |
| 2023-08-22 | 9.20 | 9.33 | 9.14 | 9.30 | 107101手 | 9883万 | 0.13 | 1.42% |
| 2023-08-21 | 9.31 | 9.48 | 9.17 | 9.17 | 106683手 | 9934万 | -0.16 | -1.72% |
| 2023-08-18 | 9.45 | 9.60 | 9.30 | 9.33 | 80591手 | 7608万 | -0.16 | -1.69% |
| 2023-08-17 | 9.31 | 9.50 | 9.24 | 9.49 | 87827手 | 8251万 | 0.13 | 1.39% |
| 2023-08-16 | 9.48 | 9.51 | 9.34 | 9.36 | 90965手 | 8564万 | -0.19 | -1.99% |
| 2023-08-15 | 9.52 | 9.57 | 9.40 | 9.55 | 77809手 | 7392万 | -0.01 | -0.10% |
| 2023-08-14 | 9.50 | 9.61 | 9.34 | 9.56 | 146506手 | 13880万 | -0.01 | -0.10% |
| 2023-08-11 | 9.86 | 9.86 | 9.56 | 9.57 | 108732手 | 10513万 | -0.26 | -2.65% |
| 2023-08-10 | 9.83 | 9.89 | 9.76 | 9.83 | 79537手 | 7810万 | 0.02 | 0.20% |
| 2023-08-09 | 9.89 | 9.97 | 9.79 | 9.81 | 79193手 | 7812万 | -0.09 | -0.91% |
| 2023-08-08 | 9.91 | 9.96 | 9.84 | 9.90 | 88359手 | 8742万 | 0.01 | 0.10% |
| 2023-08-07 | 10.09 | 10.15 | 9.81 | 9.89 | 197030手 | 19604万 | -0.40 | -3.89% |
| 2023-08-04 | 10.31 | 10.41 | 10.20 | 10.29 | 101070手 | 10392万 | 0.00 | 0.00% |
| 2023-08-03 | 10.27 | 10.34 | 10.10 | 10.29 | 105757手 | 10806万 | 0.01 | 0.10% |
| 2023-08-02 | 10.36 | 10.43 | 10.24 | 10.28 | 106335手 | 10973万 | -0.10 | -0.96% |
| 2023-08-01 | 10.23 | 10.42 | 10.15 | 10.38 | 241875手 | 25028万 | 0.19 | 1.86% |
| 2023-07-31 | 9.88 | 10.50 | 9.88 | 10.19 | 268564手 | 27512万 | 0.31 | 3.14% |
| 2023-07-28 | 9.63 | 9.95 | 9.55 | 9.88 | 143793手 | 14089万 | 0.22 | 2.28% |
| 2023-07-27 | 9.80 | 9.85 | 9.65 | 9.66 | 56944手 | 5556万 | -0.12 | -1.23% |
| 2023-07-26 | 9.89 | 9.91 | 9.74 | 9.78 | 64485手 | 6310万 | -0.08 | -0.81% |
| 2023-07-25 | 9.85 | 9.92 | 9.80 | 9.86 | 102750手 | 10140万 | 0.18 | 1.86% |
| 2023-07-24 | 9.50 | 9.77 | 9.47 | 9.68 | 99785手 | 9640万 | 0.16 | 1.68% |
| 2023-07-21 | 9.63 | 9.70 | 9.46 | 9.52 | 103799手 | 9937万 | -0.17 | -1.75% |
| 2023-07-20 | 9.78 | 9.89 | 9.67 | 9.69 | 92934手 | 9096万 | -0.10 | -1.02% |
| 2023-07-19 | 9.79 | 9.85 | 9.70 | 9.79 | 64967手 | 6341万 | -0.03 | -0.30% |
| 2023-07-18 | 9.81 | 9.93 | 9.72 | 9.82 | 88126手 | 8655万 | 0.11 | 1.13% |
| 2023-07-17 | 9.79 | 9.84 | 9.62 | 9.71 | 106151手 | 10340万 | -0.05 | -0.51% |
| 2023-07-14 | 9.73 | 9.85 | 9.66 | 9.76 | 84480手 | 8243万 | 0.01 | 0.10% |
| 2023-07-13 | 9.60 | 9.77 | 9.60 | 9.75 | 106954手 | 10388万 | 0.19 | 1.99% |
| 2023-07-12 | 9.85 | 9.90 | 9.53 | 9.56 | 149935手 | 14500万 | -0.29 | -2.94% |
| 2023-07-11 | 9.95 | 9.98 | 9.84 | 9.85 | 69898手 | 6907万 | -0.10 | -1.00% |
| 2023-07-10 | 9.84 | 9.99 | 9.77 | 9.95 | 113842手 | 11256万 | 0.14 | 1.43% |
| 2023-07-07 | 9.78 | 9.91 | 9.69 | 9.81 | 77433手 | 7591万 | -0.01 | -0.10% |
| 2023-07-06 | 9.91 | 10.00 | 9.80 | 9.82 | 129701手 | 12824万 | -0.13 | -1.31% |
| 2023-07-05 | 9.85 | 10.08 | 9.83 | 9.95 | 121013手 | 12103万 | 0.05 | 0.51% |
| 2023-07-04 | 9.98 | 10.12 | 9.87 | 9.90 | 132216手 | 13184万 | -0.06 | -0.60% |
| 2023-07-03 | 9.81 | 10.12 | 9.80 | 9.96 | 165089手 | 16513万 | 0.08 | 0.81% |
| 2023-06-30 | 9.76 | 9.99 | 9.70 | 9.88 | 108173手 | 10680万 | 0.09 | 0.92% |
| 2023-06-29 | 9.70 | 9.89 | 9.69 | 9.79 | 97776手 | 9574万 | 0.01 | 0.10% |
| 2023-06-28 | 9.82 | 9.83 | 9.55 | 9.78 | 111918手 | 10844万 | -0.01 | -0.10% |
| 2023-06-27 | 9.45 | 9.88 | 9.36 | 9.79 | 188573手 | 18258万 | 0.44 | 4.71% |
| 2023-06-26 | 9.70 | 9.75 | 9.33 | 9.35 | 161370手 | 15308万 | -0.44 | -4.49% |
| 2023-06-21 | 9.80 | 9.91 | 9.69 | 9.79 | 124886手 | 12242万 | -0.01 | -0.10% |
| 2023-06-20 | 10.00 | 10.01 | 9.75 | 9.80 | 128255手 | 12647万 | -0.26 | -2.58% |
| 2023-06-19 | 10.18 | 10.21 | 9.98 | 10.06 | 143399手 | 14415万 | -0.14 | -1.37% |
| 2023-06-16 | 9.72 | 10.38 | 9.70 | 10.20 | 347362手 | 35221万 | 2.17 | 27.02% |
2319.12 (1.00%)
19664.10 -1.06%
