| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-26 | 7.81 | 7.85 | 7.74 | 7.75 | 32223手 | 2502万 | -0.06 | -0.77% |
| 2023-09-25 | 8.02 | 8.07 | 7.80 | 7.81 | 42798手 | 3370万 | -0.26 | -3.22% |
| 2023-09-22 | 7.83 | 8.09 | 7.77 | 8.07 | 54803手 | 4355万 | 0.27 | 3.46% |
| 2023-09-21 | 7.91 | 7.94 | 7.79 | 7.80 | 31012手 | 2432万 | -0.05 | -0.64% |
| 2023-09-20 | 7.97 | 7.97 | 7.85 | 7.85 | 23086手 | 1827万 | -0.09 | -1.13% |
| 2023-09-19 | 8.04 | 8.09 | 7.89 | 7.94 | 46983手 | 3740万 | -0.18 | -2.22% |
| 2023-09-18 | 8.08 | 8.16 | 7.93 | 8.12 | 51550手 | 4149万 | 0.04 | 0.49% |
| 2023-09-15 | 8.00 | 8.21 | 8.00 | 8.08 | 53216手 | 4319万 | 0.02 | 0.25% |
| 2023-09-14 | 8.23 | 8.23 | 8.02 | 8.06 | 31960手 | 2582万 | -0.10 | -1.23% |
| 2023-09-13 | 8.30 | 8.31 | 8.09 | 8.16 | 27376手 | 2240万 | -0.07 | -0.85% |
| 2023-09-12 | 8.24 | 8.36 | 8.20 | 8.23 | 32744手 | 2708万 | -0.03 | -0.36% |
| 2023-09-11 | 8.21 | 8.32 | 8.07 | 8.26 | 43588手 | 3577万 | 0.01 | 0.12% |
| 2023-09-08 | 8.43 | 8.43 | 8.21 | 8.25 | 27668手 | 2291万 | -0.05 | -0.60% |
| 2023-09-07 | 8.38 | 8.48 | 8.28 | 8.30 | 29020手 | 2431万 | -0.17 | -2.01% |
| 2023-09-06 | 8.52 | 8.55 | 8.40 | 8.47 | 38694手 | 3279万 | -0.07 | -0.82% |
| 2023-09-05 | 8.66 | 8.67 | 8.47 | 8.54 | 65808手 | 5621万 | -0.13 | -1.50% |
| 2023-09-04 | 8.91 | 8.92 | 8.59 | 8.67 | 66846手 | 5802万 | -0.08 | -0.91% |
| 2023-09-01 | 8.83 | 8.98 | 8.70 | 8.75 | 32273手 | 2839万 | 0.06 | 0.69% |
| 2023-08-31 | 8.87 | 9.05 | 8.63 | 8.69 | 52552手 | 4616万 | -0.06 | -0.69% |
| 2023-08-30 | 8.68 | 8.81 | 8.64 | 8.75 | 45346手 | 3958万 | 0.05 | 0.57% |
| 2023-08-29 | 8.33 | 8.78 | 8.23 | 8.70 | 92118手 | 7848万 | 0.47 | 5.71% |
| 2023-08-28 | 8.65 | 8.79 | 8.10 | 8.23 | 71807手 | 6030万 | -0.07 | -0.84% |
| 2023-08-25 | 8.24 | 8.43 | 8.24 | 8.30 | 35377手 | 2952万 | 0.03 | 0.36% |
| 2023-08-24 | 8.48 | 8.60 | 8.26 | 8.27 | 65712手 | 5492万 | -0.20 | -2.36% |
| 2023-08-23 | 8.74 | 8.74 | 8.40 | 8.47 | 81471手 | 6919万 | -0.23 | -2.64% |
| 2023-08-22 | 8.75 | 8.83 | 8.61 | 8.70 | 28661手 | 2494万 | 0.04 | 0.46% |
| 2023-08-21 | 8.71 | 8.87 | 8.66 | 8.66 | 24009手 | 2104万 | -0.13 | -1.48% |
| 2023-08-18 | 8.82 | 8.98 | 8.76 | 8.79 | 21326手 | 1890万 | -0.13 | -1.46% |
| 2023-08-17 | 8.85 | 8.95 | 8.70 | 8.92 | 27049手 | 2385万 | 0.05 | 0.56% |
| 2023-08-16 | 8.97 | 8.99 | 8.83 | 8.87 | 22674手 | 2014万 | -0.16 | -1.77% |
| 2023-08-15 | 8.99 | 9.17 | 8.89 | 9.03 | 31991手 | 2884万 | -0.01 | -0.11% |
| 2023-08-14 | 8.88 | 9.08 | 8.77 | 9.04 | 26967手 | 2410万 | 0.18 | 2.03% |
| 2023-08-11 | 9.03 | 9.08 | 8.86 | 8.86 | 26103手 | 2333万 | -0.14 | -1.56% |
| 2023-08-10 | 8.97 | 9.15 | 8.93 | 9.00 | 25299手 | 2283万 | 0.01 | 0.11% |
| 2023-08-09 | 9.02 | 9.10 | 8.92 | 8.99 | 28769手 | 2591万 | -0.03 | -0.33% |
| 2023-08-08 | 8.99 | 9.20 | 8.95 | 9.02 | 43359手 | 3936万 | 0.05 | 0.56% |
| 2023-08-07 | 9.27 | 9.31 | 8.84 | 8.97 | 86174手 | 7788万 | -0.38 | -4.06% |
| 2023-08-04 | 9.35 | 9.40 | 9.17 | 9.35 | 28821手 | 2679万 | 0.00 | 0.00% |
| 2023-08-03 | 9.20 | 9.47 | 9.11 | 9.35 | 41227手 | 3848万 | 0.08 | 0.86% |
| 2023-08-02 | 9.24 | 9.34 | 9.16 | 9.27 | 24552手 | 2268万 | 0.06 | 0.65% |
| 2023-08-01 | 9.17 | 9.26 | 9.03 | 9.21 | 55606手 | 5100万 | 0.00 | 0.00% |
| 2023-07-31 | 9.35 | 9.46 | 9.14 | 9.21 | 82470手 | 7614万 | -0.10 | -1.07% |
| 2023-07-28 | 9.42 | 9.48 | 9.25 | 9.31 | 51628手 | 4825万 | -0.13 | -1.38% |
| 2023-07-27 | 9.53 | 9.65 | 9.39 | 9.44 | 38204手 | 3631万 | -0.07 | -0.74% |
| 2023-07-26 | 9.60 | 9.73 | 9.47 | 9.51 | 41743手 | 3997万 | -0.04 | -0.42% |
| 2023-07-25 | 9.49 | 9.69 | 9.49 | 9.55 | 57564手 | 5516万 | 0.11 | 1.17% |
| 2023-07-24 | 9.48 | 9.59 | 9.37 | 9.44 | 62508手 | 5898万 | -0.08 | -0.84% |
| 2023-07-21 | 9.74 | 9.74 | 9.44 | 9.52 | 55769手 | 5318万 | -0.24 | -2.46% |
| 2023-07-20 | 9.60 | 9.83 | 9.48 | 9.76 | 86036手 | 8358万 | 0.21 | 2.20% |
| 2023-07-19 | 9.57 | 9.82 | 9.40 | 9.55 | 81377手 | 7846万 | 0.07 | 0.74% |
| 2023-07-18 | 9.30 | 9.62 | 9.21 | 9.48 | 50911手 | 4808万 | 0.19 | 2.04% |
| 2023-07-17 | 9.37 | 9.37 | 9.13 | 9.29 | 58609手 | 5411万 | -0.15 | -1.59% |
| 2023-07-14 | 9.80 | 9.80 | 9.39 | 9.44 | 59260手 | 5648万 | -0.38 | -3.87% |
| 2023-07-13 | 9.33 | 9.85 | 9.30 | 9.82 | 97181手 | 9433万 | 0.49 | 5.25% |
| 2023-07-12 | 9.37 | 9.43 | 9.25 | 9.33 | 41993手 | 3917万 | -0.09 | -0.95% |
| 2023-07-11 | 9.58 | 9.60 | 9.37 | 9.42 | 29831手 | 2811万 | -0.07 | -0.74% |
| 2023-07-10 | 9.52 | 9.61 | 9.33 | 9.49 | 41907手 | 3973万 | -0.01 | -0.10% |
| 2023-07-07 | 9.65 | 9.66 | 9.43 | 9.50 | 51930手 | 4952万 | -0.17 | -1.76% |
| 2023-07-06 | 9.77 | 9.88 | 9.43 | 9.67 | 95636手 | 9198万 | -0.10 | -1.02% |
| 2023-07-05 | 9.44 | 9.98 | 9.32 | 9.77 | 111871手 | 10976万 | 0.33 | 3.50% |
| 2023-07-04 | 9.28 | 9.49 | 9.23 | 9.44 | 71430手 | 6702万 | 0.12 | 1.29% |
| 2023-07-03 | 8.90 | 9.42 | 8.85 | 9.32 | 110741手 | 10189万 | 0.43 | 4.84% |
| 2023-06-30 | 8.75 | 8.95 | 8.66 | 8.89 | 50320手 | 4468万 | 0.23 | 2.66% |
| 2023-06-29 | 8.63 | 8.85 | 8.57 | 8.66 | 35310手 | 3069万 | -0.03 | -0.34% |
| 2023-06-28 | 8.66 | 8.73 | 8.54 | 8.69 | 34837手 | 3007万 | 0.03 | 0.35% |
| 2023-06-27 | 8.81 | 8.88 | 8.60 | 8.66 | 98942手 | 8600万 | -0.22 | -2.48% |
| 2023-06-26 | 8.93 | 8.98 | 8.80 | 8.88 | 64893手 | 5769万 | -0.04 | -0.45% |
| 2023-06-21 | 9.11 | 9.16 | 8.89 | 8.92 | 58620手 | 5268万 | -0.20 | -2.19% |
| 2023-06-20 | 9.07 | 9.22 | 8.95 | 9.12 | 84798手 | 7701万 | 0.03 | 0.33% |
| 2023-06-19 | 8.90 | 9.15 | 8.87 | 9.09 | 60602手 | 5468万 | 0.16 | 1.79% |
| 2023-06-16 | 8.84 | 9.00 | 8.69 | 8.93 | 69787手 | 6174万 | 1.02 | 12.89% |
2319.12 (1.00%)
19664.10 -1.06%
