| 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 | 9.09 | 9.15 | 9.05 | 9.13 | 15358手 | 1399万 | 0.06 | 0.66% |
| 2023-09-27 | 9.05 | 9.12 | 9.00 | 9.07 | 16708手 | 1516万 | 0.04 | 0.44% |
| 2023-09-26 | 9.06 | 9.12 | 8.98 | 9.03 | 33739手 | 3051万 | -0.08 | -0.88% |
| 2023-09-25 | 9.09 | 9.14 | 9.01 | 9.11 | 19836手 | 1802万 | 0.01 | 0.11% |
| 2023-09-22 | 8.90 | 9.12 | 8.88 | 9.10 | 31191手 | 2815万 | 0.18 | 2.02% |
| 2023-09-21 | 9.02 | 9.07 | 8.88 | 8.92 | 29534手 | 2642万 | -0.17 | -1.87% |
| 2023-09-20 | 9.13 | 9.20 | 9.02 | 9.09 | 37961手 | 3455万 | -0.05 | -0.55% |
| 2023-09-19 | 9.30 | 9.30 | 9.13 | 9.14 | 40217手 | 3694万 | -0.13 | -1.40% |
| 2023-09-18 | 9.20 | 9.38 | 9.13 | 9.27 | 74858手 | 6911万 | -0.09 | -0.96% |
| 2023-09-15 | 9.39 | 9.52 | 9.27 | 9.36 | 85322手 | 8003万 | -0.06 | -0.64% |
| 2023-09-14 | 9.20 | 9.48 | 9.07 | 9.42 | 103487手 | 9651万 | 0.31 | 3.40% |
| 2023-09-13 | 9.15 | 9.19 | 9.04 | 9.11 | 26382手 | 2404万 | -0.05 | -0.55% |
| 2023-09-12 | 9.14 | 9.16 | 9.06 | 9.16 | 16569手 | 1511万 | 0.04 | 0.44% |
| 2023-09-11 | 9.05 | 9.15 | 9.03 | 9.12 | 20080手 | 1828万 | 0.05 | 0.55% |
| 2023-09-08 | 9.10 | 9.15 | 9.03 | 9.07 | 16316手 | 1481万 | -0.04 | -0.44% |
| 2023-09-07 | 9.19 | 9.24 | 9.10 | 9.11 | 25738手 | 2355万 | -0.06 | -0.65% |
| 2023-09-06 | 9.15 | 9.20 | 9.09 | 9.17 | 20370手 | 1865万 | 0.04 | 0.44% |
| 2023-09-05 | 9.13 | 9.18 | 9.09 | 9.13 | 22915手 | 2093万 | -0.03 | -0.33% |
| 2023-09-04 | 9.00 | 9.17 | 9.00 | 9.16 | 41257手 | 3762万 | 0.17 | 1.89% |
| 2023-09-01 | 8.87 | 9.08 | 8.83 | 8.99 | 32981手 | 2957万 | 0.12 | 1.35% |
| 2023-08-31 | 8.95 | 8.96 | 8.84 | 8.87 | 28645手 | 2543万 | -0.10 | -1.11% |
| 2023-08-30 | 8.98 | 9.08 | 8.90 | 8.97 | 43885手 | 3939万 | -0.07 | -0.77% |
| 2023-08-29 | 8.91 | 9.06 | 8.85 | 9.04 | 45734手 | 4118万 | 0.15 | 1.69% |
| 2023-08-28 | 9.20 | 9.23 | 8.84 | 8.89 | 42745手 | 3858万 | 0.05 | 0.57% |
| 2023-08-25 | 8.82 | 9.02 | 8.82 | 8.84 | 26118手 | 2326万 | -0.07 | -0.79% |
| 2023-08-24 | 8.83 | 8.96 | 8.73 | 8.91 | 18782手 | 1662万 | 0.07 | 0.79% |
| 2023-08-23 | 8.92 | 8.99 | 8.84 | 8.84 | 16891手 | 1502万 | -0.12 | -1.34% |
| 2023-08-22 | 9.07 | 9.18 | 8.83 | 8.96 | 29337手 | 2618万 | -0.07 | -0.78% |
| 2023-08-21 | 9.09 | 9.19 | 9.02 | 9.03 | 25546手 | 2321万 | -0.06 | -0.66% |
| 2023-08-18 | 9.17 | 9.24 | 9.08 | 9.09 | 27712手 | 2538万 | -0.09 | -0.98% |
| 2023-08-17 | 8.91 | 9.23 | 8.91 | 9.18 | 45745手 | 4169万 | 0.24 | 2.69% |
| 2023-08-16 | 8.91 | 9.08 | 8.91 | 8.94 | 27486手 | 2475万 | -0.05 | -0.56% |
| 2023-08-15 | 8.93 | 9.02 | 8.81 | 8.99 | 47433手 | 4228万 | 0.08 | 0.90% |
| 2023-08-14 | 9.06 | 9.10 | 8.85 | 8.91 | 62424手 | 5578万 | -0.21 | -2.30% |
| 2023-08-11 | 9.38 | 9.38 | 9.10 | 9.12 | 30362手 | 2795万 | -0.20 | -2.15% |
| 2023-08-10 | 9.35 | 9.38 | 9.26 | 9.32 | 19713手 | 1836万 | 0.03 | 0.32% |
| 2023-08-09 | 9.33 | 9.41 | 9.28 | 9.29 | 22343手 | 2083万 | -0.08 | -0.85% |
| 2023-08-08 | 9.44 | 9.45 | 9.29 | 9.37 | 17745手 | 1658万 | -0.02 | -0.21% |
| 2023-08-07 | 9.46 | 9.46 | 9.33 | 9.39 | 20596手 | 1933万 | -0.08 | -0.84% |
| 2023-08-04 | 9.55 | 9.57 | 9.44 | 9.47 | 25356手 | 2410万 | -0.06 | -0.63% |
| 2023-08-03 | 9.48 | 9.54 | 9.41 | 9.53 | 25299手 | 2399万 | 0.03 | 0.32% |
| 2023-08-02 | 9.46 | 9.52 | 9.41 | 9.50 | 19486手 | 1846万 | 0.00 | 0.00% |
| 2023-08-01 | 9.49 | 9.58 | 9.42 | 9.50 | 25451手 | 2418万 | 0.00 | 0.00% |
| 2023-07-31 | 9.42 | 9.51 | 9.38 | 9.50 | 30707手 | 2900万 | 0.07 | 0.74% |
| 2023-07-28 | 9.40 | 9.45 | 9.31 | 9.43 | 22930手 | 2153万 | 0.08 | 0.86% |
| 2023-07-27 | 9.49 | 9.49 | 9.33 | 9.35 | 26919手 | 2530万 | -0.14 | -1.48% |
| 2023-07-26 | 9.38 | 9.49 | 9.37 | 9.49 | 22623手 | 2137万 | 0.11 | 1.17% |
| 2023-07-25 | 9.34 | 9.41 | 9.33 | 9.38 | 17441手 | 1635万 | 0.02 | 0.21% |
| 2023-07-24 | 9.32 | 9.38 | 9.26 | 9.36 | 19460手 | 1815万 | 0.04 | 0.43% |
| 2023-07-21 | 9.20 | 9.38 | 9.20 | 9.32 | 26637手 | 2482万 | 0.08 | 0.87% |
| 2023-07-20 | 9.30 | 9.39 | 9.22 | 9.24 | 23768手 | 2209万 | -0.10 | -1.07% |
| 2023-07-19 | 9.29 | 9.44 | 9.22 | 9.34 | 37109手 | 3467万 | 0.09 | 0.97% |
| 2023-07-18 | 9.26 | 9.30 | 9.18 | 9.25 | 14104手 | 1305万 | 0.00 | 0.00% |
| 2023-07-17 | 9.25 | 9.27 | 9.13 | 9.25 | 18362手 | 1692万 | 0.03 | 0.33% |
| 2023-07-14 | 9.24 | 9.26 | 9.16 | 9.22 | 21511手 | 1980万 | 0.02 | 0.22% |
| 2023-07-13 | 9.10 | 9.26 | 9.10 | 9.20 | 20116手 | 1848万 | 0.07 | 0.77% |
| 2023-07-12 | 9.18 | 9.23 | 9.11 | 9.13 | 13651手 | 1250万 | -0.05 | -0.55% |
| 2023-07-11 | 9.16 | 9.20 | 9.12 | 9.18 | 16777手 | 1537万 | 0.07 | 0.77% |
| 2023-07-10 | 9.17 | 9.19 | 9.08 | 9.11 | 9732手 | 888万 | -0.01 | -0.11% |
| 2023-07-07 | 9.16 | 9.17 | 9.06 | 9.12 | 9886手 | 901万 | -0.06 | -0.65% |
| 2023-07-06 | 9.16 | 9.21 | 9.14 | 9.18 | 14213手 | 1304万 | 0.02 | 0.22% |
| 2023-07-05 | 9.26 | 9.27 | 9.16 | 9.16 | 18340手 | 1688万 | -0.10 | -1.08% |
| 2023-07-04 | 9.28 | 9.33 | 9.23 | 9.26 | 10706手 | 992万 | 0.00 | 0.00% |
| 2023-07-03 | 9.16 | 9.29 | 9.16 | 9.26 | 20513手 | 1898万 | 0.10 | 1.09% |
| 2023-06-30 | 9.13 | 9.18 | 9.11 | 9.16 | 16298手 | 1492万 | 0.05 | 0.55% |
| 2023-06-29 | 9.06 | 9.14 | 9.00 | 9.11 | 15126手 | 1378万 | 0.05 | 0.55% |
| 2023-06-28 | 8.99 | 9.08 | 8.86 | 9.06 | 16120手 | 1450万 | 0.08 | 0.89% |
| 2023-06-27 | 8.78 | 8.99 | 8.71 | 8.98 | 16180手 | 1442万 | 0.20 | 2.28% |
| 2023-06-26 | 8.92 | 8.95 | 8.70 | 8.78 | 28773手 | 2535万 | -0.16 | -1.79% |
| 2023-06-21 | 9.07 | 9.12 | 8.94 | 8.94 | 15324手 | 1382万 | -0.13 | -1.43% |
| 2023-06-20 | 9.19 | 9.19 | 9.06 | 9.07 | 16305手 | 1483万 | -0.10 | -1.09% |
| 2023-06-19 | 9.25 | 9.27 | 9.14 | 9.17 | 11510手 | 1056万 | -0.06 | -0.65% |
| 2023-06-16 | 9.28 | 9.30 | 9.23 | 9.23 | 13157手 | 1218万 | -0.80 | -7.98% |
2319.12 (1.00%)
19664.10 -1.06%
