| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-08 | 8.50 | 8.55 | 8.30 | 8.30 | 116729手 | 9822万 | -0.19 | -2.24% |
| 2023-12-07 | 8.44 | 8.53 | 8.33 | 8.49 | 96087手 | 8132万 | 0.05 | 0.59% |
| 2023-12-06 | 8.06 | 8.74 | 8.06 | 8.44 | 166455手 | 13961万 | 0.33 | 4.07% |
| 2023-12-05 | 8.15 | 8.31 | 7.98 | 8.11 | 136653手 | 11154万 | 0.02 | 0.25% |
| 2023-12-04 | 7.79 | 8.22 | 7.70 | 8.09 | 134745手 | 10692万 | 0.33 | 4.25% |
| 2023-12-01 | 7.95 | 7.95 | 7.75 | 7.76 | 70608手 | 5521万 | -0.11 | -1.40% |
| 2023-11-30 | 8.03 | 8.09 | 7.80 | 7.87 | 77298手 | 6118万 | -0.16 | -1.99% |
| 2023-11-29 | 8.15 | 8.19 | 8.02 | 8.03 | 52895手 | 4274万 | -0.12 | -1.47% |
| 2023-11-28 | 8.06 | 8.19 | 8.04 | 8.15 | 50128手 | 4073万 | 0.01 | 0.12% |
| 2023-11-27 | 8.17 | 8.25 | 8.02 | 8.14 | 65456手 | 5311万 | -0.04 | -0.49% |
| 2023-11-24 | 8.36 | 8.45 | 8.16 | 8.18 | 68835手 | 5672万 | -0.20 | -2.39% |
| 2023-11-23 | 8.39 | 8.50 | 8.35 | 8.38 | 62506手 | 5259万 | 0.01 | 0.12% |
| 2023-11-22 | 8.60 | 8.60 | 8.35 | 8.37 | 83909手 | 7100万 | -0.23 | -2.67% |
| 2023-11-21 | 8.67 | 8.74 | 8.58 | 8.60 | 61055手 | 5274万 | -0.07 | -0.81% |
| 2023-11-20 | 8.67 | 8.81 | 8.60 | 8.67 | 63690手 | 5533万 | 0.02 | 0.23% |
| 2023-11-17 | 8.49 | 8.72 | 8.46 | 8.65 | 95850手 | 8249万 | 0.16 | 1.89% |
| 2023-11-16 | 8.54 | 8.57 | 8.45 | 8.49 | 54634手 | 4647万 | -0.02 | -0.23% |
| 2023-11-15 | 8.55 | 8.66 | 8.45 | 8.51 | 74331手 | 6335万 | 0.02 | 0.24% |
| 2023-11-14 | 8.66 | 8.68 | 8.44 | 8.49 | 91358手 | 7789万 | -0.16 | -1.85% |
| 2023-11-13 | 8.67 | 8.74 | 8.58 | 8.65 | 93661手 | 8122万 | -0.02 | -0.23% |
| 2023-11-10 | 8.51 | 8.77 | 8.44 | 8.67 | 133971手 | 11529万 | 0.12 | 1.40% |
| 2023-11-09 | 8.33 | 8.70 | 8.31 | 8.55 | 194973手 | 16683万 | 0.25 | 3.01% |
| 2023-11-08 | 8.38 | 8.41 | 8.23 | 8.30 | 74813手 | 6229万 | -0.05 | -0.60% |
| 2023-11-07 | 8.25 | 8.38 | 8.15 | 8.35 | 86454手 | 7164万 | 0.10 | 1.21% |
| 2023-11-06 | 7.91 | 8.26 | 7.91 | 8.25 | 114439手 | 9354万 | 0.37 | 4.70% |
| 2023-11-03 | 7.55 | 7.92 | 7.55 | 7.88 | 122565手 | 9598万 | 0.19 | 2.47% |
| 2023-11-02 | 7.74 | 8.02 | 7.67 | 7.69 | 121971手 | 9560万 | -0.04 | -0.52% |
| 2023-11-01 | 7.67 | 7.75 | 7.61 | 7.73 | 63880手 | 4920万 | 0.07 | 0.91% |
| 2023-10-31 | 7.66 | 7.75 | 7.57 | 7.66 | 63076手 | 4817万 | 0.00 | 0.00% |
| 2023-10-30 | 7.62 | 7.74 | 7.52 | 7.66 | 61843手 | 4716万 | 0.05 | 0.66% |
| 2023-10-27 | 7.45 | 7.67 | 7.35 | 7.61 | 66611手 | 5012万 | 0.09 | 1.20% |
| 2023-10-26 | 7.49 | 7.58 | 7.36 | 7.52 | 71100手 | 5300万 | -0.01 | -0.13% |
| 2023-10-25 | 7.36 | 7.63 | 7.32 | 7.53 | 90396手 | 6771万 | 0.21 | 2.87% |
| 2023-10-24 | 7.32 | 7.43 | 7.24 | 7.32 | 106988手 | 7827万 | 0.01 | 0.14% |
| 2023-10-23 | 7.92 | 7.92 | 7.24 | 7.31 | 166862手 | 12377万 | -0.49 | -6.28% |
| 2023-10-20 | 7.85 | 7.93 | 7.75 | 7.80 | 57200手 | 4495万 | -0.04 | -0.51% |
| 2023-10-19 | 8.00 | 8.09 | 7.80 | 7.84 | 79000手 | 6249万 | -0.18 | -2.24% |
| 2023-10-18 | 8.02 | 8.23 | 7.99 | 8.02 | 69652手 | 5628万 | -0.15 | -1.84% |
| 2023-10-17 | 8.19 | 8.29 | 8.12 | 8.17 | 63990手 | 5247万 | -0.05 | -0.61% |
| 2023-10-16 | 8.83 | 8.85 | 7.89 | 8.22 | 191919手 | 15895万 | -0.55 | -6.27% |
| 2023-10-13 | 9.09 | 9.10 | 8.69 | 8.77 | 90635手 | 7997万 | -0.30 | -3.31% |
| 2023-10-12 | 9.08 | 9.13 | 8.80 | 9.07 | 100581手 | 9019万 | 0.00 | 0.00% |
| 2023-10-11 | 9.29 | 9.29 | 9.00 | 9.07 | 86414手 | 7885万 | -0.21 | -2.26% |
| 2023-10-10 | 9.26 | 9.39 | 9.25 | 9.28 | 53463手 | 4971万 | 0.03 | 0.32% |
| 2023-10-09 | 9.15 | 9.29 | 9.12 | 9.25 | 67686手 | 6236万 | 0.10 | 1.09% |
| 2023-09-28 | 9.23 | 9.32 | 9.14 | 9.15 | 77233手 | 7118万 | -0.08 | -0.87% |
| 2023-09-27 | 9.05 | 9.34 | 8.97 | 9.23 | 94470手 | 8687万 | 0.21 | 2.33% |
| 2023-09-26 | 9.05 | 9.12 | 9.01 | 9.02 | 41141手 | 3721万 | -0.03 | -0.33% |
| 2023-09-25 | 8.96 | 9.06 | 8.96 | 9.05 | 52377手 | 4725万 | 0.04 | 0.44% |
| 2023-09-22 | 8.77 | 9.03 | 8.68 | 9.01 | 82268手 | 7290万 | 0.21 | 2.39% |
| 2023-09-21 | 8.81 | 8.94 | 8.70 | 8.80 | 59726手 | 5259万 | -0.07 | -0.79% |
| 2023-09-20 | 8.94 | 9.07 | 8.84 | 8.87 | 55564手 | 4976万 | -0.09 | -1.00% |
| 2023-09-19 | 9.16 | 9.16 | 8.93 | 8.96 | 70404手 | 6338万 | -0.09 | -0.99% |
| 2023-09-18 | 9.22 | 9.30 | 8.97 | 9.05 | 167306手 | 15274万 | -0.12 | -1.31% |
| 2023-09-15 | 8.77 | 9.17 | 8.76 | 9.17 | 322940手 | 29014万 | 0.57 | 6.63% |
| 2023-09-14 | 8.75 | 8.77 | 8.50 | 8.60 | 95397手 | 8225万 | -0.21 | -2.38% |
| 2023-09-13 | 8.94 | 8.98 | 8.70 | 8.81 | 83545手 | 7369万 | -0.16 | -1.78% |
| 2023-09-12 | 9.02 | 9.08 | 8.92 | 8.97 | 46840手 | 4216万 | -0.05 | -0.55% |
| 2023-09-11 | 9.06 | 9.14 | 8.92 | 9.02 | 89020手 | 8040万 | -0.04 | -0.44% |
| 2023-09-08 | 9.03 | 9.12 | 9.01 | 9.06 | 38103手 | 3452万 | 0.01 | 0.11% |
| 2023-09-07 | 9.24 | 9.25 | 9.02 | 9.05 | 70676手 | 6440万 | -0.18 | -1.95% |
| 2023-09-06 | 9.20 | 9.30 | 9.12 | 9.23 | 64285手 | 5912万 | 0.02 | 0.22% |
| 2023-09-05 | 9.33 | 9.36 | 9.17 | 9.21 | 60070手 | 5536万 | -0.12 | -1.29% |
| 2023-09-04 | 9.30 | 9.37 | 9.10 | 9.33 | 86413手 | 7983万 | 0.07 | 0.76% |
| 2023-09-01 | 9.30 | 9.38 | 9.19 | 9.26 | 45966手 | 4252万 | -0.03 | -0.32% |
| 2023-08-31 | 9.33 | 9.35 | 9.22 | 9.29 | 44194手 | 4101万 | -0.04 | -0.43% |
| 2023-08-30 | 9.41 | 9.55 | 9.29 | 9.33 | 61341手 | 5767万 | -0.09 | -0.95% |
| 2023-08-29 | 9.17 | 9.51 | 9.16 | 9.42 | 99609手 | 9342万 | 0.26 | 2.84% |
| 2023-08-28 | 9.82 | 9.90 | 9.15 | 9.16 | 129714手 | 12203万 | -0.33 | -3.48% |
| 2023-08-25 | 9.64 | 9.64 | 9.42 | 9.49 | 53115手 | 5052万 | -0.11 | -1.15% |
| 2023-08-24 | 9.65 | 9.70 | 9.52 | 9.60 | 35549手 | 3415万 | -0.04 | -0.41% |
| 2023-08-23 | 9.60 | 9.77 | 9.51 | 9.64 | 55461手 | 5358万 | 0.00 | 0.00% |
| 2023-08-22 | 9.58 | 9.68 | 9.48 | 9.64 | 52559手 | 5034万 | 0.04 | 0.42% |
| 2023-08-21 | 9.60 | 9.76 | 9.55 | 9.60 | 43120手 | 4159万 | -0.01 | -0.10% |
| 2023-08-18 | 9.94 | 10.05 | 9.59 | 9.61 | 73953手 | 7228万 | -0.33 | -3.32% |
| 2023-08-17 | 9.92 | 9.97 | 9.72 | 9.94 | 66656手 | 6552万 | 0.06 | 0.61% |
| 2023-08-16 | 10.06 | 10.11 | 9.88 | 9.88 | 68576手 | 6853万 | -0.24 | -2.37% |
| 2023-08-15 | 10.28 | 10.38 | 10.04 | 10.12 | 61230手 | 6237万 | -0.24 | -2.32% |
| 2023-08-14 | 10.27 | 10.38 | 9.97 | 10.36 | 101664手 | 10323万 | 0.09 | 0.88% |
| 2023-08-11 | 10.11 | 10.39 | 10.03 | 10.27 | 120735手 | 12389万 | 0.18 | 1.78% |
| 2023-08-10 | 10.08 | 10.30 | 10.04 | 10.09 | 62383手 | 6332万 | 0.02 | 0.20% |
| 2023-08-09 | 10.30 | 10.40 | 10.00 | 10.07 | 98360手 | 10003万 | -0.26 | -2.52% |
| 2023-08-08 | 10.74 | 10.80 | 10.27 | 10.33 | 109530手 | 11476万 | -0.45 | -4.17% |
| 2023-08-07 | 11.03 | 11.23 | 10.70 | 10.78 | 126164手 | 13679万 | -0.38 | -3.40% |
| 2023-08-04 | 11.19 | 11.23 | 11.01 | 11.16 | 95049手 | 10580万 | 0.03 | 0.27% |
| 2023-08-03 | 11.20 | 11.26 | 11.09 | 11.13 | 55200手 | 6158万 | -0.06 | -0.54% |
| 2023-08-02 | 11.08 | 11.37 | 11.05 | 11.19 | 86934手 | 9760万 | 0.09 | 0.81% |
| 2023-08-01 | 11.39 | 11.42 | 11.08 | 11.10 | 144139手 | 16172万 | -0.29 | -2.55% |
| 2023-07-31 | 11.79 | 12.39 | 11.36 | 11.39 | 362582手 | 43017万 | -0.22 | -1.90% |
| 2023-07-28 | 11.31 | 11.68 | 11.31 | 11.61 | 145269手 | 16762万 | 0.22 | 1.93% |
| 2023-07-27 | 11.27 | 11.54 | 11.17 | 11.39 | 85851手 | 9758万 | 0.11 | 0.97% |
| 2023-07-26 | 11.30 | 11.37 | 11.17 | 11.28 | 61299手 | 6896万 | 0.01 | 0.09% |
| 2023-07-25 | 11.48 | 11.52 | 11.22 | 11.27 | 93547手 | 10583万 | -0.09 | -0.79% |
| 2023-07-24 | 11.38 | 11.60 | 11.29 | 11.36 | 98049手 | 11220万 | -0.04 | -0.35% |
| 2023-07-21 | 11.31 | 11.59 | 11.31 | 11.40 | 73271手 | 8365万 | 0.06 | 0.53% |
| 2023-07-20 | 11.22 | 11.55 | 11.17 | 11.34 | 98932手 | 11280万 | 0.15 | 1.34% |
| 2023-07-19 | 11.21 | 11.31 | 11.17 | 11.19 | 61022手 | 6848万 | -0.02 | -0.18% |
| 2023-07-18 | 11.22 | 11.36 | 11.17 | 11.21 | 56015手 | 6292万 | -0.05 | -0.44% |
| 2023-07-17 | 11.20 | 11.38 | 11.08 | 11.26 | 57542手 | 6464万 | 0.11 | 0.99% |
| 2023-07-14 | 11.12 | 11.21 | 10.94 | 11.15 | 63452手 | 7062万 | 0.03 | 0.27% |
| 2023-07-13 | 11.15 | 11.27 | 11.03 | 11.12 | 89380手 | 9938万 | 0.00 | 0.00% |
| 2023-07-12 | 11.41 | 11.50 | 10.80 | 11.12 | 238265手 | 26523万 | -0.46 | -3.97% |
| 2023-07-11 | 11.57 | 11.69 | 11.50 | 11.58 | 68073手 | 7874万 | 0.00 | 0.00% |
| 2023-07-10 | 11.39 | 11.72 | 11.38 | 11.58 | 100641手 | 11667万 | 0.13 | 1.14% |
| 2023-07-07 | 11.41 | 11.52 | 11.35 | 11.45 | 101548手 | 11600万 | 0.03 | 0.26% |
| 2023-07-06 | 11.55 | 11.71 | 11.40 | 11.42 | 163383手 | 18802万 | -0.14 | -1.21% |
| 2023-07-05 | 11.51 | 11.95 | 11.48 | 11.56 | 172903手 | 20240万 | 0.04 | 0.35% |
| 2023-07-04 | 11.56 | 11.72 | 11.45 | 11.52 | 146799手 | 17000万 | 0.06 | 0.52% |
| 2023-07-03 | 11.44 | 11.67 | 11.29 | 11.46 | 198887手 | 22787万 | -0.04 | -0.35% |
| 2023-06-30 | 10.88 | 11.81 | 10.82 | 11.50 | 376882手 | 42751万 | 0.69 | 6.38% |
| 2023-06-29 | 10.66 | 10.97 | 10.60 | 10.81 | 159985手 | 17328万 | 0.09 | 0.84% |
| 2023-06-28 | 10.76 | 10.84 | 10.58 | 10.72 | 123845手 | 13236万 | -0.05 | -0.46% |
| 2023-06-27 | 10.59 | 10.79 | 10.45 | 10.77 | 133903手 | 14287万 | 0.20 | 1.89% |
| 2023-06-26 | 10.79 | 10.87 | 10.48 | 10.57 | 169191手 | 18009万 | -0.31 | -2.85% |
| 2023-06-21 | 10.37 | 11.18 | 10.31 | 10.88 | 293978手 | 31739万 | 0.51 | 4.92% |
| 2023-06-20 | 10.14 | 10.46 | 10.03 | 10.37 | 128114手 | 13199万 | 0.26 | 2.57% |
| 2023-06-19 | 10.30 | 10.38 | 10.11 | 10.11 | 77825手 | 7952万 | -0.19 | -1.84% |
| 2023-06-16 | 10.36 | 10.42 | 10.21 | 10.30 | 94642手 | 9748万 | -2.27 | -18.06% |
2319.12 (1.00%)
19664.10 -1.06%
