| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-22 | 5.78 | 5.98 | 5.77 | 5.96 | 261615手 | 15446万 | 0.18 | 3.11% |
| 2023-09-21 | 5.99 | 6.00 | 5.75 | 5.78 | 296352手 | 17343万 | -0.24 | -3.99% |
| 2023-09-20 | 6.18 | 6.18 | 6.01 | 6.02 | 222836手 | 13527万 | -0.20 | -3.21% |
| 2023-09-19 | 6.03 | 6.25 | 6.02 | 6.22 | 345333手 | 21336万 | 0.16 | 2.64% |
| 2023-09-18 | 5.99 | 6.08 | 5.91 | 6.06 | 104391手 | 6285万 | 0.06 | 1.00% |
| 2023-09-15 | 6.06 | 6.09 | 5.98 | 6.00 | 88328手 | 5322万 | -0.01 | -0.17% |
| 2023-09-14 | 6.07 | 6.07 | 5.97 | 6.01 | 90285手 | 5435万 | -0.05 | -0.82% |
| 2023-09-13 | 6.09 | 6.14 | 6.02 | 6.06 | 104729手 | 6356万 | -0.02 | -0.33% |
| 2023-09-12 | 6.13 | 6.13 | 6.06 | 6.08 | 73282手 | 4465万 | -0.02 | -0.33% |
| 2023-09-11 | 6.00 | 6.14 | 5.96 | 6.10 | 148856手 | 9034万 | 0.08 | 1.33% |
| 2023-09-08 | 6.11 | 6.16 | 5.99 | 6.02 | 188568手 | 11383万 | -0.13 | -2.11% |
| 2023-09-07 | 6.22 | 6.26 | 6.13 | 6.15 | 115264手 | 7127万 | -0.13 | -2.07% |
| 2023-09-06 | 6.23 | 6.32 | 6.08 | 6.28 | 244924手 | 15193万 | 0.03 | 0.48% |
| 2023-09-05 | 6.49 | 6.49 | 6.21 | 6.25 | 231071手 | 14561万 | -0.25 | -3.85% |
| 2023-09-04 | 6.36 | 6.53 | 6.36 | 6.50 | 186977手 | 12072万 | 0.16 | 2.52% |
| 2023-09-01 | 6.35 | 6.41 | 6.32 | 6.34 | 124095手 | 7892万 | 0.02 | 0.32% |
| 2023-08-31 | 6.43 | 6.53 | 6.32 | 6.32 | 191451手 | 12222万 | -0.13 | -2.02% |
| 2023-08-30 | 6.62 | 6.62 | 6.39 | 6.45 | 267806手 | 17328万 | -0.17 | -2.57% |
| 2023-08-29 | 6.47 | 6.69 | 6.45 | 6.62 | 309098手 | 20329万 | 0.09 | 1.38% |
| 2023-08-28 | 6.66 | 6.75 | 6.44 | 6.53 | 373768手 | 24697万 | 0.26 | 4.15% |
| 2023-08-25 | 6.35 | 6.41 | 6.24 | 6.27 | 180374手 | 11386万 | -0.14 | -2.18% |
| 2023-08-24 | 6.48 | 6.54 | 6.37 | 6.41 | 163282手 | 10545万 | -0.07 | -1.08% |
| 2023-08-23 | 6.70 | 6.73 | 6.45 | 6.48 | 214238手 | 14069万 | -0.31 | -4.57% |
| 2023-08-22 | 6.47 | 6.81 | 6.39 | 6.79 | 319687手 | 21071万 | 0.30 | 4.62% |
| 2023-08-21 | 6.49 | 6.61 | 6.47 | 6.49 | 128775手 | 8409万 | 0.01 | 0.15% |
| 2023-08-18 | 6.66 | 6.77 | 6.48 | 6.48 | 182819手 | 12078万 | -0.24 | -3.57% |
| 2023-08-17 | 6.68 | 6.73 | 6.59 | 6.72 | 146814手 | 9759万 | 0.04 | 0.60% |
| 2023-08-16 | 6.56 | 6.77 | 6.51 | 6.68 | 237638手 | 15807万 | 0.11 | 1.67% |
| 2023-08-15 | 6.81 | 6.83 | 6.50 | 6.57 | 257550手 | 17051万 | -0.27 | -3.95% |
| 2023-08-14 | 6.65 | 6.85 | 6.60 | 6.84 | 196849手 | 13287万 | 0.05 | 0.74% |
| 2023-08-11 | 7.09 | 7.22 | 6.76 | 6.79 | 313656手 | 21840万 | -0.31 | -4.37% |
| 2023-08-10 | 7.17 | 7.23 | 7.00 | 7.10 | 305720手 | 21630万 | -0.14 | -1.93% |
| 2023-08-09 | 7.17 | 7.57 | 7.11 | 7.24 | 432700手 | 31780万 | -0.01 | -0.14% |
| 2023-08-08 | 7.20 | 7.33 | 7.12 | 7.25 | 459140手 | 33130万 | 0.07 | 0.97% |
| 2023-08-07 | 7.68 | 7.83 | 7.17 | 7.18 | 829297手 | 61657万 | -0.60 | -7.71% |
| 2023-08-04 | 7.39 | 7.98 | 7.32 | 7.78 | 849333手 | 64816万 | 0.44 | 6.00% |
| 2023-08-03 | 7.38 | 7.43 | 7.13 | 7.34 | 462779手 | 33615万 | 0.02 | 0.27% |
| 2023-08-02 | 7.29 | 7.60 | 7.25 | 7.32 | 660447手 | 48773万 | -0.04 | -0.54% |
| 2023-08-01 | 7.12 | 7.48 | 6.96 | 7.36 | 1094047手 | 79597万 | 0.16 | 2.22% |
| 2023-07-31 | 6.77 | 7.43 | 6.75 | 7.20 | 1207617手 | 87544万 | 0.45 | 6.67% |
| 2023-07-28 | 6.71 | 6.92 | 6.55 | 6.75 | 646611手 | 43517万 | -0.09 | -1.32% |
| 2023-07-27 | 7.15 | 7.16 | 6.79 | 6.84 | 864460手 | 60297万 | -0.55 | -7.44% |
| 2023-07-26 | 7.05 | 7.43 | 7.02 | 7.39 | 1145046手 | 82202万 | 0.38 | 5.42% |
| 2023-07-25 | 6.66 | 7.18 | 6.66 | 7.01 | 785131手 | 54479万 | 0.37 | 5.57% |
| 2023-07-24 | 6.81 | 6.93 | 6.46 | 6.64 | 461432手 | 30779万 | 0.07 | 1.06% |
| 2023-07-21 | 6.51 | 6.61 | 6.48 | 6.57 | 149744手 | 9812万 | 0.06 | 0.92% |
| 2023-07-20 | 6.71 | 6.71 | 6.50 | 6.51 | 220461手 | 14484万 | -0.21 | -3.12% |
| 2023-07-19 | 6.60 | 6.74 | 6.58 | 6.72 | 190332手 | 12737万 | 0.13 | 1.97% |
| 2023-07-18 | 6.70 | 6.71 | 6.58 | 6.59 | 128442手 | 8504万 | -0.10 | -1.50% |
| 2023-07-17 | 6.76 | 6.78 | 6.63 | 6.69 | 136933手 | 9151万 | -0.09 | -1.33% |
| 2023-07-14 | 6.76 | 6.85 | 6.70 | 6.78 | 183317手 | 12434万 | 0.02 | 0.30% |
| 2023-07-13 | 6.60 | 6.78 | 6.56 | 6.76 | 241162手 | 16134万 | 0.21 | 3.21% |
| 2023-07-12 | 6.70 | 6.74 | 6.53 | 6.55 | 257420手 | 17043万 | -0.19 | -2.82% |
| 2023-07-11 | 6.82 | 6.84 | 6.72 | 6.74 | 157550手 | 10636万 | -0.06 | -0.88% |
| 2023-07-10 | 6.82 | 6.87 | 6.75 | 6.80 | 142974手 | 9709万 | 0.01 | 0.15% |
| 2023-07-07 | 6.78 | 6.88 | 6.71 | 6.79 | 199173手 | 13500万 | -0.02 | -0.29% |
| 2023-07-06 | 6.83 | 6.90 | 6.78 | 6.81 | 191924手 | 13117万 | -0.04 | -0.58% |
| 2023-07-05 | 6.91 | 6.99 | 6.84 | 6.85 | 247953手 | 17131万 | -0.05 | -0.72% |
| 2023-07-04 | 7.09 | 7.14 | 6.83 | 6.90 | 396573手 | 27557万 | -0.15 | -2.13% |
| 2023-07-03 | 6.99 | 7.13 | 6.91 | 7.05 | 246466手 | 17346万 | 0.07 | 1.00% |
| 2023-06-30 | 6.95 | 7.07 | 6.90 | 6.98 | 243135手 | 16937万 | 0.01 | 0.14% |
| 2023-06-29 | 6.94 | 7.02 | 6.91 | 6.97 | 203125手 | 14156万 | 0.03 | 0.43% |
| 2023-06-28 | 7.07 | 7.13 | 6.82 | 6.94 | 390576手 | 27061万 | -0.19 | -2.67% |
| 2023-06-27 | 6.77 | 7.25 | 6.77 | 7.13 | 583970手 | 41272万 | 0.26 | 3.79% |
| 2023-06-26 | 7.60 | 7.64 | 6.87 | 6.87 | 656160手 | 46751万 | -0.76 | -9.96% |
| 2023-06-21 | 8.35 | 8.47 | 7.62 | 7.63 | 580185手 | 46149万 | -0.74 | -8.84% |
| 2023-06-20 | 8.37 | 8.55 | 8.11 | 8.37 | 503611手 | 41950万 | -0.02 | -0.24% |
| 2023-06-19 | 8.10 | 8.59 | 7.96 | 8.39 | 724030手 | 59839万 | 0.26 | 3.20% |
| 2023-06-16 | 7.77 | 8.20 | 7.76 | 8.13 | 510226手 | 41098万 | 0.90 | 12.45% |
2319.12 (1.00%)
19664.10 -1.06%
