| 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 | 6.61 | 6.65 | 6.59 | 6.64 | 27906手 | 1847万 | 0.06 | 0.91% |
| 2023-09-27 | 6.59 | 6.63 | 6.55 | 6.58 | 23811手 | 1570万 | 0.00 | 0.00% |
| 2023-09-26 | 6.61 | 6.63 | 6.54 | 6.58 | 20469手 | 1346万 | -0.02 | -0.30% |
| 2023-09-25 | 6.67 | 6.67 | 6.59 | 6.60 | 25992手 | 1720万 | -0.07 | -1.05% |
| 2023-09-22 | 6.62 | 6.69 | 6.62 | 6.67 | 22651手 | 1507万 | 0.03 | 0.45% |
| 2023-09-21 | 6.70 | 6.71 | 6.63 | 6.64 | 15579手 | 1038万 | -0.04 | -0.60% |
| 2023-09-20 | 6.72 | 6.73 | 6.67 | 6.68 | 17668手 | 1183万 | -0.04 | -0.59% |
| 2023-09-19 | 6.76 | 6.76 | 6.70 | 6.72 | 22233手 | 1495万 | -0.03 | -0.44% |
| 2023-09-18 | 6.69 | 6.76 | 6.63 | 6.75 | 29689手 | 1992万 | 0.05 | 0.75% |
| 2023-09-15 | 6.72 | 6.72 | 6.66 | 6.70 | 26293手 | 1758万 | 0.00 | 0.00% |
| 2023-09-14 | 6.70 | 6.77 | 6.64 | 6.70 | 26746手 | 1790万 | 0.00 | 0.00% |
| 2023-09-13 | 6.72 | 6.75 | 6.65 | 6.70 | 28008手 | 1874万 | -0.02 | -0.30% |
| 2023-09-12 | 6.70 | 6.73 | 6.69 | 6.72 | 19464手 | 1305万 | 0.01 | 0.15% |
| 2023-09-11 | 6.71 | 6.72 | 6.63 | 6.71 | 22051手 | 1474万 | 0.04 | 0.60% |
| 2023-09-08 | 6.61 | 6.73 | 6.61 | 6.67 | 24446手 | 1631万 | 0.03 | 0.45% |
| 2023-09-07 | 6.73 | 6.76 | 6.63 | 6.64 | 37862手 | 2531万 | -0.11 | -1.63% |
| 2023-09-06 | 6.77 | 6.81 | 6.74 | 6.75 | 24657手 | 1669万 | -0.05 | -0.73% |
| 2023-09-05 | 6.78 | 6.84 | 6.75 | 6.80 | 42269手 | 2872万 | 0.04 | 0.59% |
| 2023-09-04 | 6.67 | 6.76 | 6.65 | 6.76 | 33101手 | 2221万 | 0.11 | 1.65% |
| 2023-09-01 | 6.62 | 6.68 | 6.59 | 6.65 | 35605手 | 2363万 | 0.03 | 0.45% |
| 2023-08-31 | 6.71 | 6.71 | 6.56 | 6.62 | 48123手 | 3180万 | -0.07 | -1.05% |
| 2023-08-30 | 6.79 | 6.86 | 6.69 | 6.69 | 43046手 | 2908万 | -0.11 | -1.62% |
| 2023-08-29 | 6.73 | 6.82 | 6.71 | 6.80 | 40947手 | 2775万 | 0.05 | 0.74% |
| 2023-08-28 | 6.86 | 6.90 | 6.71 | 6.75 | 72925手 | 4956万 | 0.15 | 2.27% |
| 2023-08-25 | 6.60 | 6.74 | 6.55 | 6.60 | 52583手 | 3494万 | -0.01 | -0.15% |
| 2023-08-24 | 6.71 | 6.76 | 6.60 | 6.61 | 39348手 | 2615万 | -0.13 | -1.93% |
| 2023-08-23 | 6.77 | 6.82 | 6.72 | 6.74 | 23086手 | 1558万 | -0.05 | -0.74% |
| 2023-08-22 | 6.90 | 6.94 | 6.71 | 6.79 | 40894手 | 2777万 | -0.11 | -1.59% |
| 2023-08-21 | 6.83 | 6.95 | 6.82 | 6.90 | 31593手 | 2177万 | 0.06 | 0.88% |
| 2023-08-18 | 6.91 | 6.94 | 6.83 | 6.84 | 38777手 | 2674万 | -0.06 | -0.87% |
| 2023-08-17 | 6.86 | 6.90 | 6.75 | 6.90 | 50147手 | 3421万 | 0.06 | 0.88% |
| 2023-08-16 | 6.92 | 6.92 | 6.84 | 6.84 | 26681手 | 1833万 | -0.08 | -1.16% |
| 2023-08-15 | 6.91 | 6.99 | 6.89 | 6.92 | 29811手 | 2069万 | -0.01 | -0.14% |
| 2023-08-14 | 6.89 | 6.95 | 6.82 | 6.93 | 38013手 | 2615万 | 0.02 | 0.29% |
| 2023-08-11 | 6.96 | 6.99 | 6.89 | 6.91 | 46069手 | 3196万 | -0.06 | -0.86% |
| 2023-08-10 | 6.92 | 6.98 | 6.91 | 6.97 | 32242手 | 2242万 | 0.04 | 0.58% |
| 2023-08-09 | 7.03 | 7.08 | 6.93 | 6.93 | 50276手 | 3514万 | -0.14 | -1.98% |
| 2023-08-08 | 7.18 | 7.20 | 7.04 | 7.07 | 46019手 | 3259万 | -0.10 | -1.40% |
| 2023-08-07 | 7.27 | 7.33 | 7.14 | 7.17 | 35646手 | 2563万 | -0.14 | -1.92% |
| 2023-08-04 | 7.43 | 7.44 | 7.29 | 7.31 | 31987手 | 2350万 | -0.10 | -1.35% |
| 2023-08-03 | 7.44 | 7.44 | 7.36 | 7.41 | 24653手 | 1823万 | 0.00 | 0.00% |
| 2023-08-02 | 7.41 | 7.44 | 7.36 | 7.41 | 28120手 | 2080万 | -0.01 | -0.14% |
| 2023-08-01 | 7.33 | 7.42 | 7.29 | 7.42 | 38951手 | 2871万 | 0.10 | 1.37% |
| 2023-07-31 | 7.23 | 7.32 | 7.21 | 7.32 | 39627手 | 2886万 | 0.06 | 0.83% |
| 2023-07-28 | 7.18 | 7.27 | 7.13 | 7.26 | 49226手 | 3551万 | 0.08 | 1.11% |
| 2023-07-27 | 7.18 | 7.26 | 7.15 | 7.18 | 30821手 | 2220万 | 0.00 | 0.00% |
| 2023-07-26 | 7.23 | 7.23 | 7.13 | 7.18 | 25395手 | 1821万 | -0.02 | -0.28% |
| 2023-07-25 | 7.14 | 7.21 | 7.11 | 7.20 | 39756手 | 2853万 | 0.07 | 0.98% |
| 2023-07-24 | 7.09 | 7.15 | 7.05 | 7.13 | 27888手 | 1984万 | 0.01 | 0.14% |
| 2023-07-21 | 7.08 | 7.16 | 7.08 | 7.12 | 23677手 | 1683万 | 0.02 | 0.28% |
| 2023-07-20 | 7.17 | 7.22 | 7.08 | 7.10 | 37446手 | 2672万 | -0.11 | -1.53% |
| 2023-07-19 | 7.18 | 7.25 | 7.17 | 7.21 | 28107手 | 2026万 | 0.01 | 0.14% |
| 2023-07-18 | 7.27 | 7.27 | 7.14 | 7.20 | 50075手 | 3598万 | -0.06 | -0.83% |
| 2023-07-17 | 7.33 | 7.35 | 7.11 | 7.26 | 77516手 | 5591万 | -0.27 | -3.59% |
| 2023-07-14 | 7.54 | 7.54 | 7.45 | 7.53 | 41165手 | 3085万 | -0.01 | -0.13% |
| 2023-07-13 | 7.51 | 7.56 | 7.48 | 7.54 | 31546手 | 2374万 | 0.02 | 0.27% |
| 2023-07-12 | 7.59 | 7.59 | 7.50 | 7.52 | 40447手 | 3048万 | -0.06 | -0.79% |
| 2023-07-11 | 7.61 | 7.62 | 7.49 | 7.58 | 45911手 | 3468万 | -0.03 | -0.39% |
| 2023-07-10 | 7.59 | 7.63 | 7.52 | 7.61 | 64123手 | 4858万 | 0.10 | 1.33% |
| 2023-07-07 | 7.47 | 7.58 | 7.44 | 7.51 | 44845手 | 3373万 | 0.04 | 0.54% |
| 2023-07-06 | 7.48 | 7.54 | 7.44 | 7.47 | 31170手 | 2331万 | -0.01 | -0.13% |
| 2023-07-05 | 7.52 | 7.56 | 7.47 | 7.48 | 35774手 | 2688万 | -0.02 | -0.27% |
| 2023-07-04 | 7.59 | 7.59 | 7.46 | 7.50 | 47064手 | 3529万 | -0.08 | -1.05% |
| 2023-07-03 | 7.52 | 7.63 | 7.48 | 7.58 | 63484手 | 4798万 | 0.11 | 1.47% |
| 2023-06-30 | 7.57 | 7.60 | 7.45 | 7.47 | 66617手 | 5007万 | -0.06 | -0.80% |
| 2023-06-29 | 7.47 | 7.62 | 7.45 | 7.53 | 73744手 | 5551万 | -0.07 | -0.92% |
| 2023-06-28 | 7.48 | 7.69 | 7.44 | 7.60 | 128840手 | 9768万 | 0.07 | 0.93% |
| 2023-06-27 | 7.38 | 7.53 | 7.21 | 7.53 | 124206手 | 9158万 | 0.15 | 2.03% |
| 2023-06-26 | 7.14 | 7.43 | 7.14 | 7.38 | 156648手 | 11507万 | 0.21 | 2.93% |
| 2023-06-21 | 7.09 | 7.27 | 7.09 | 7.17 | 57132手 | 4121万 | 0.04 | 0.56% |
| 2023-06-20 | 7.19 | 7.22 | 7.06 | 7.13 | 55726手 | 3979万 | -0.04 | -0.56% |
| 2023-06-19 | 7.04 | 7.30 | 6.99 | 7.17 | 74982手 | 5366万 | 0.13 | 1.85% |
| 2023-06-16 | 7.02 | 7.10 | 7.00 | 7.04 | 43832手 | 3091万 | -1.97 | -21.86% |
2319.12 (1.00%)
19664.10 -1.06%
