| 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 | 7.92 | 8.11 | 7.90 | 8.06 | 73603手 | 5914万 | 0.11 | 1.38% |
| 2023-09-27 | 7.80 | 7.96 | 7.79 | 7.95 | 73373手 | 5810万 | 0.14 | 1.79% |
| 2023-09-26 | 7.81 | 7.88 | 7.78 | 7.81 | 47022手 | 3681万 | -0.03 | -0.38% |
| 2023-09-25 | 7.92 | 7.98 | 7.81 | 7.84 | 67391手 | 5294万 | -0.14 | -1.75% |
| 2023-09-22 | 7.74 | 7.99 | 7.71 | 7.98 | 77408手 | 6122万 | 0.23 | 2.97% |
| 2023-09-21 | 7.68 | 7.80 | 7.67 | 7.75 | 67313手 | 5202万 | 0.02 | 0.26% |
| 2023-09-20 | 7.82 | 7.83 | 7.71 | 7.73 | 61038手 | 4736万 | -0.07 | -0.90% |
| 2023-09-19 | 7.90 | 7.94 | 7.79 | 7.80 | 68345手 | 5359万 | -0.15 | -1.89% |
| 2023-09-18 | 7.75 | 7.98 | 7.67 | 7.95 | 102784手 | 8116万 | 0.20 | 2.58% |
| 2023-09-15 | 7.81 | 7.84 | 7.71 | 7.75 | 71694手 | 5567万 | -0.05 | -0.64% |
| 2023-09-14 | 7.89 | 7.94 | 7.73 | 7.80 | 96925手 | 7578万 | -0.08 | -1.01% |
| 2023-09-13 | 8.05 | 8.05 | 7.82 | 7.88 | 100940手 | 7964万 | -0.14 | -1.75% |
| 2023-09-12 | 8.03 | 8.05 | 7.98 | 8.02 | 55886手 | 4481万 | -0.03 | -0.37% |
| 2023-09-11 | 8.05 | 8.13 | 7.98 | 8.05 | 64993手 | 5235万 | 0.03 | 0.37% |
| 2023-09-08 | 8.06 | 8.07 | 7.97 | 8.02 | 57078手 | 4580万 | 0.02 | 0.25% |
| 2023-09-07 | 8.18 | 8.20 | 7.98 | 8.00 | 103048手 | 8301万 | -0.21 | -2.56% |
| 2023-09-06 | 8.31 | 8.31 | 8.16 | 8.21 | 81349手 | 6684万 | -0.07 | -0.84% |
| 2023-09-05 | 8.35 | 8.38 | 8.24 | 8.28 | 92378手 | 7657万 | -0.10 | -1.19% |
| 2023-09-04 | 8.27 | 8.38 | 8.18 | 8.38 | 110240手 | 9144万 | 0.17 | 2.07% |
| 2023-09-01 | 8.30 | 8.35 | 8.16 | 8.21 | 123653手 | 10182万 | -0.03 | -0.36% |
| 2023-08-31 | 8.40 | 8.43 | 8.13 | 8.24 | 178436手 | 14735万 | -0.09 | -1.08% |
| 2023-08-30 | 8.24 | 8.49 | 8.18 | 8.33 | 129897手 | 10856万 | 0.07 | 0.85% |
| 2023-08-29 | 7.85 | 8.26 | 7.78 | 8.26 | 164856手 | 13363万 | 0.42 | 5.36% |
| 2023-08-28 | 8.20 | 8.27 | 7.80 | 7.84 | 160519手 | 12757万 | 0.10 | 1.29% |
| 2023-08-25 | 7.72 | 7.90 | 7.58 | 7.74 | 128624手 | 9996万 | -0.17 | -2.15% |
| 2023-08-24 | 7.95 | 8.06 | 7.87 | 7.91 | 89840手 | 7146万 | -0.04 | -0.50% |
| 2023-08-23 | 8.02 | 8.11 | 7.94 | 7.95 | 82440手 | 6605万 | -0.10 | -1.24% |
| 2023-08-22 | 7.96 | 8.06 | 7.82 | 8.05 | 125595手 | 9969万 | 0.09 | 1.13% |
| 2023-08-21 | 7.95 | 8.10 | 7.90 | 7.96 | 113611手 | 9098万 | -0.04 | -0.50% |
| 2023-08-18 | 8.17 | 8.20 | 7.96 | 8.00 | 255494手 | 20617万 | -0.20 | -2.44% |
| 2023-08-17 | 8.55 | 8.58 | 8.09 | 8.20 | 421801手 | 34769万 | -0.40 | -4.65% |
| 2023-08-16 | 8.67 | 8.75 | 8.50 | 8.60 | 319688手 | 27462万 | -0.14 | -1.60% |
| 2023-08-15 | 8.35 | 8.79 | 8.30 | 8.74 | 459166手 | 39580万 | 0.37 | 4.42% |
| 2023-08-14 | 8.19 | 8.37 | 7.96 | 8.37 | 174929手 | 14398万 | 0.09 | 1.09% |
| 2023-08-11 | 8.31 | 8.38 | 8.18 | 8.28 | 165660手 | 13685万 | -0.03 | -0.36% |
| 2023-08-10 | 8.21 | 8.45 | 8.17 | 8.31 | 177500手 | 14725万 | 0.11 | 1.34% |
| 2023-08-09 | 8.20 | 8.26 | 8.15 | 8.20 | 70731手 | 5807万 | -0.01 | -0.12% |
| 2023-08-08 | 8.19 | 8.28 | 8.17 | 8.21 | 81870手 | 6724万 | -0.02 | -0.24% |
| 2023-08-07 | 8.20 | 8.27 | 8.13 | 8.23 | 129628手 | 10648万 | 0.04 | 0.49% |
| 2023-08-04 | 8.21 | 8.28 | 8.17 | 8.19 | 124576手 | 10224万 | -0.03 | -0.36% |
| 2023-08-03 | 8.20 | 8.29 | 8.17 | 8.22 | 165114手 | 13571万 | -0.06 | -0.72% |
| 2023-08-02 | 8.26 | 8.42 | 8.23 | 8.28 | 198485手 | 16460万 | -0.02 | -0.24% |
| 2023-08-01 | 8.34 | 8.34 | 8.15 | 8.30 | 283158手 | 23311万 | -0.09 | -1.07% |
| 2023-07-31 | 8.20 | 8.39 | 8.13 | 8.39 | 355228手 | 29333万 | 0.20 | 2.44% |
| 2023-07-28 | 8.11 | 8.27 | 8.07 | 8.19 | 279834手 | 22888万 | -0.02 | -0.24% |
| 2023-07-27 | 8.20 | 8.37 | 8.18 | 8.21 | 262458手 | 21674万 | 0.02 | 0.24% |
| 2023-07-26 | 8.11 | 8.32 | 8.11 | 8.19 | 276298手 | 22723万 | 0.01 | 0.12% |
| 2023-07-25 | 8.24 | 8.31 | 8.08 | 8.18 | 335371手 | 27375万 | -0.05 | -0.61% |
| 2023-07-24 | 8.14 | 8.42 | 8.07 | 8.23 | 427492手 | 35261万 | 0.24 | 3.00% |
| 2023-07-21 | 7.99 | 8.22 | 7.95 | 7.99 | 346713手 | 28019万 | 0.04 | 0.50% |
| 2023-07-20 | 8.21 | 8.29 | 7.94 | 7.95 | 490285手 | 39569万 | -0.25 | -3.05% |
| 2023-07-19 | 8.11 | 8.56 | 8.10 | 8.20 | 747531手 | 62014万 | 0.09 | 1.11% |
| 2023-07-18 | 7.98 | 8.31 | 7.82 | 8.11 | 1005614手 | 81355万 | 0.30 | 3.84% |
| 2023-07-17 | 7.81 | 7.81 | 7.65 | 7.81 | 473751手 | 36822万 | 0.71 | 10.00% |
| 2023-07-14 | 7.16 | 7.17 | 7.07 | 7.10 | 43197手 | 3076万 | -0.08 | -1.11% |
| 2023-07-13 | 7.18 | 7.24 | 7.14 | 7.18 | 54303手 | 3908万 | 0.01 | 0.14% |
| 2023-07-12 | 7.19 | 7.25 | 7.16 | 7.17 | 42286手 | 3047万 | -0.01 | -0.14% |
| 2023-07-11 | 7.18 | 7.22 | 7.13 | 7.18 | 37338手 | 2680万 | 0.01 | 0.14% |
| 2023-07-10 | 7.17 | 7.20 | 7.13 | 7.17 | 36642手 | 2621万 | 0.04 | 0.56% |
| 2023-07-07 | 7.12 | 7.18 | 7.10 | 7.13 | 32370手 | 2313万 | -0.01 | -0.14% |
| 2023-07-06 | 7.13 | 7.17 | 7.11 | 7.14 | 32693手 | 2335万 | -0.01 | -0.14% |
| 2023-07-05 | 7.17 | 7.20 | 7.13 | 7.15 | 41134手 | 2947万 | -0.02 | -0.28% |
| 2023-07-04 | 7.19 | 7.21 | 7.13 | 7.17 | 45921手 | 3293万 | 0.01 | 0.14% |
| 2023-07-03 | 7.13 | 7.20 | 7.12 | 7.16 | 52848手 | 3780万 | 0.04 | 0.56% |
| 2023-06-30 | 7.07 | 7.15 | 7.04 | 7.12 | 61976手 | 4411万 | 0.05 | 0.71% |
| 2023-06-29 | 6.97 | 7.08 | 6.93 | 7.07 | 65934手 | 4647万 | 0.10 | 1.44% |
| 2023-06-28 | 6.95 | 6.99 | 6.82 | 6.97 | 48830手 | 3376万 | 0.04 | 0.58% |
| 2023-06-27 | 6.81 | 6.94 | 6.79 | 6.93 | 51565手 | 3557万 | 0.08 | 1.17% |
| 2023-06-26 | 6.86 | 6.95 | 6.83 | 6.85 | 43086手 | 2966万 | -0.04 | -0.58% |
| 2023-06-21 | 6.93 | 7.00 | 6.87 | 6.89 | 45581手 | 3153万 | -0.04 | -0.58% |
| 2023-06-20 | 6.96 | 7.00 | 6.87 | 6.93 | 66964手 | 4631万 | -0.07 | -1.00% |
| 2023-06-19 | 7.07 | 7.07 | 6.97 | 7.00 | 59238手 | 4146万 | -0.06 | -0.85% |
| 2023-06-16 | 7.03 | 7.11 | 7.02 | 7.06 | 49934手 | 3526万 | -0.62 | -8.07% |
2319.12 (1.00%)
19664.10 -1.06%
