| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-11 | 8.10 | 8.23 | 8.01 | 8.18 | 36442手 | 2966万 | 0.08 | 0.99% |
| 2023-12-08 | 8.19 | 8.24 | 8.07 | 8.10 | 46354手 | 3779万 | -0.06 | -0.73% |
| 2023-12-07 | 8.30 | 8.30 | 8.02 | 8.16 | 43370手 | 3533万 | -0.08 | -0.97% |
| 2023-12-06 | 8.24 | 8.45 | 8.20 | 8.24 | 36253手 | 3018万 | 0.00 | 0.00% |
| 2023-12-05 | 8.38 | 8.43 | 8.23 | 8.24 | 36272手 | 3022万 | -0.13 | -1.55% |
| 2023-12-04 | 8.42 | 8.50 | 8.34 | 8.37 | 35014手 | 2947万 | -0.03 | -0.36% |
| 2023-12-01 | 8.49 | 8.63 | 8.35 | 8.40 | 45821手 | 3859万 | -0.09 | -1.06% |
| 2023-11-30 | 8.71 | 8.74 | 8.38 | 8.49 | 56474手 | 4817万 | -0.25 | -2.86% |
| 2023-11-29 | 8.63 | 9.00 | 8.54 | 8.74 | 99159手 | 8747万 | 0.09 | 1.04% |
| 2023-11-28 | 8.42 | 8.67 | 8.30 | 8.65 | 52648手 | 4518万 | 0.21 | 2.49% |
| 2023-11-27 | 8.34 | 8.50 | 8.30 | 8.44 | 36104手 | 3038万 | 0.08 | 0.96% |
| 2023-11-24 | 8.63 | 8.68 | 8.34 | 8.36 | 36233手 | 3047万 | -0.21 | -2.45% |
| 2023-11-23 | 8.35 | 8.63 | 8.35 | 8.57 | 49155手 | 4196万 | 0.24 | 2.88% |
| 2023-11-22 | 8.50 | 8.57 | 8.30 | 8.33 | 38318手 | 3233万 | -0.21 | -2.46% |
| 2023-11-21 | 8.61 | 8.68 | 8.48 | 8.54 | 32815手 | 2808万 | -0.10 | -1.16% |
| 2023-11-20 | 8.65 | 8.70 | 8.54 | 8.64 | 37060手 | 3188万 | 0.00 | 0.00% |
| 2023-11-17 | 8.48 | 8.70 | 8.47 | 8.64 | 38266手 | 3298万 | 0.16 | 1.89% |
| 2023-11-16 | 8.61 | 8.75 | 8.48 | 8.48 | 41478手 | 3563万 | -0.11 | -1.28% |
| 2023-11-15 | 8.52 | 8.62 | 8.46 | 8.59 | 39616手 | 3388万 | 0.12 | 1.42% |
| 2023-11-14 | 8.43 | 8.53 | 8.43 | 8.47 | 29767手 | 2521万 | -0.01 | -0.12% |
| 2023-11-13 | 8.42 | 8.58 | 8.38 | 8.48 | 36501手 | 3099万 | -0.01 | -0.12% |
| 2023-11-10 | 8.52 | 8.68 | 8.41 | 8.49 | 54801手 | 4679万 | 0.07 | 0.83% |
| 2023-11-09 | 8.65 | 8.65 | 8.36 | 8.42 | 64177手 | 5423万 | -0.19 | -2.21% |
| 2023-11-08 | 8.52 | 8.72 | 8.45 | 8.61 | 90312手 | 7753万 | 0.03 | 0.35% |
| 2023-11-07 | 8.64 | 8.88 | 8.40 | 8.58 | 151564手 | 13085万 | 0.48 | 5.93% |
| 2023-11-06 | 7.99 | 8.11 | 7.95 | 8.10 | 30464手 | 2451万 | 0.15 | 1.89% |
| 2023-11-03 | 7.82 | 8.03 | 7.78 | 7.95 | 28530手 | 2268万 | 0.15 | 1.92% |
| 2023-11-02 | 7.86 | 8.05 | 7.77 | 7.80 | 33703手 | 2662万 | -0.03 | -0.38% |
| 2023-11-01 | 7.71 | 7.88 | 7.67 | 7.83 | 42471手 | 3313万 | 0.13 | 1.69% |
| 2023-10-31 | 7.91 | 7.95 | 7.62 | 7.70 | 39549手 | 3065万 | -0.21 | -2.65% |
| 2023-10-30 | 7.76 | 7.94 | 7.71 | 7.91 | 40679手 | 3189万 | 0.08 | 1.02% |
| 2023-10-27 | 7.84 | 7.95 | 7.80 | 7.83 | 24670手 | 1937万 | -0.05 | -0.64% |
| 2023-10-26 | 7.74 | 7.89 | 7.61 | 7.88 | 21200手 | 1647万 | 0.14 | 1.81% |
| 2023-10-25 | 7.64 | 7.86 | 7.51 | 7.74 | 29981手 | 2323万 | 0.17 | 2.25% |
| 2023-10-24 | 7.37 | 7.69 | 7.35 | 7.57 | 30329手 | 2286万 | 0.23 | 3.13% |
| 2023-10-23 | 7.59 | 7.61 | 7.27 | 7.34 | 29235手 | 2168万 | -0.28 | -3.67% |
| 2023-10-20 | 7.60 | 7.83 | 7.56 | 7.62 | 28496手 | 2196万 | -0.01 | -0.13% |
| 2023-10-19 | 7.75 | 7.86 | 7.60 | 7.63 | 25870手 | 1986万 | -0.16 | -2.05% |
| 2023-10-18 | 7.76 | 7.92 | 7.74 | 7.79 | 25410手 | 1987万 | -0.06 | -0.76% |
| 2023-10-17 | 7.99 | 8.01 | 7.77 | 7.85 | 28335手 | 2226万 | -0.19 | -2.36% |
| 2023-10-16 | 8.06 | 8.16 | 7.94 | 8.04 | 23072手 | 1853万 | -0.03 | -0.37% |
| 2023-10-13 | 8.10 | 8.18 | 8.02 | 8.07 | 19368手 | 1567万 | -0.07 | -0.86% |
| 2023-10-12 | 8.10 | 8.22 | 7.97 | 8.14 | 25736手 | 2089万 | 0.11 | 1.37% |
| 2023-10-11 | 8.06 | 8.12 | 7.94 | 8.03 | 15869手 | 1274万 | -0.05 | -0.62% |
| 2023-10-10 | 8.15 | 8.19 | 8.02 | 8.08 | 21500手 | 1737万 | -0.08 | -0.98% |
| 2023-10-09 | 8.13 | 8.27 | 8.10 | 8.16 | 28588手 | 2335万 | 0.04 | 0.49% |
| 2023-09-28 | 7.79 | 8.15 | 7.79 | 8.12 | 40826手 | 3272万 | 0.32 | 4.10% |
| 2023-09-27 | 7.70 | 7.90 | 7.64 | 7.80 | 25962手 | 2027万 | 0.07 | 0.91% |
| 2023-09-26 | 7.74 | 7.81 | 7.70 | 7.73 | 13027手 | 1008万 | -0.06 | -0.77% |
| 2023-09-25 | 7.83 | 7.94 | 7.75 | 7.79 | 16006手 | 1249万 | -0.06 | -0.76% |
| 2023-09-22 | 7.65 | 7.85 | 7.57 | 7.85 | 22102手 | 1708万 | 0.23 | 3.02% |
| 2023-09-21 | 7.79 | 7.96 | 7.59 | 7.62 | 25568手 | 1962万 | -0.17 | -2.18% |
| 2023-09-20 | 7.89 | 7.96 | 7.77 | 7.79 | 21367手 | 1676万 | -0.12 | -1.52% |
| 2023-09-19 | 8.11 | 8.15 | 7.87 | 7.91 | 24905手 | 1978万 | -0.22 | -2.71% |
| 2023-09-18 | 7.83 | 8.29 | 7.75 | 8.13 | 48020手 | 3904万 | 0.29 | 3.70% |
| 2023-09-15 | 7.85 | 7.97 | 7.73 | 7.84 | 19631手 | 1537万 | 0.00 | 0.00% |
| 2023-09-14 | 7.98 | 8.18 | 7.81 | 7.84 | 16448手 | 1297万 | -0.17 | -2.12% |
| 2023-09-13 | 8.25 | 8.27 | 7.90 | 8.01 | 28985手 | 2335万 | -0.29 | -3.49% |
| 2023-09-12 | 8.28 | 8.39 | 8.21 | 8.30 | 31823手 | 2638万 | 0.11 | 1.34% |
| 2023-09-11 | 8.05 | 8.28 | 7.97 | 8.19 | 26869手 | 2191万 | 0.14 | 1.74% |
| 2023-09-08 | 7.93 | 8.13 | 7.93 | 8.05 | 23753手 | 1908万 | 0.09 | 1.13% |
| 2023-09-07 | 8.21 | 8.21 | 7.96 | 7.96 | 23058手 | 1857万 | -0.24 | -2.93% |
| 2023-09-06 | 8.18 | 8.23 | 8.05 | 8.20 | 21697手 | 1770万 | 0.09 | 1.11% |
| 2023-09-05 | 8.17 | 8.24 | 8.07 | 8.11 | 25222手 | 2053万 | -0.04 | -0.49% |
| 2023-09-04 | 8.19 | 8.23 | 8.02 | 8.15 | 24620手 | 1994万 | -0.01 | -0.12% |
| 2023-09-01 | 8.21 | 8.27 | 8.02 | 8.16 | 24978手 | 2033万 | 0.01 | 0.12% |
| 2023-08-31 | 8.29 | 8.35 | 8.13 | 8.15 | 34867手 | 2870万 | -0.18 | -2.16% |
| 2023-08-30 | 8.25 | 8.43 | 8.20 | 8.33 | 38290手 | 3194万 | 0.12 | 1.46% |
| 2023-08-29 | 7.54 | 8.28 | 7.50 | 8.21 | 52492手 | 4226万 | 0.56 | 7.32% |
| 2023-08-28 | 8.08 | 8.12 | 7.61 | 7.65 | 35508手 | 2782万 | 0.08 | 1.06% |
| 2023-08-25 | 7.82 | 7.83 | 7.54 | 7.57 | 27223手 | 2079万 | -0.19 | -2.45% |
| 2023-08-24 | 7.86 | 7.90 | 7.70 | 7.76 | 18444手 | 1435万 | -0.04 | -0.51% |
| 2023-08-23 | 7.89 | 7.94 | 7.74 | 7.80 | 27679手 | 2168万 | -0.10 | -1.27% |
| 2023-08-22 | 7.90 | 8.02 | 7.71 | 7.90 | 21352手 | 1675万 | 0.05 | 0.64% |
| 2023-08-21 | 8.07 | 8.11 | 7.81 | 7.85 | 18967手 | 1506万 | -0.18 | -2.24% |
| 2023-08-18 | 8.25 | 8.25 | 8.03 | 8.03 | 19922手 | 1621万 | -0.15 | -1.83% |
| 2023-08-17 | 7.78 | 8.21 | 7.70 | 8.18 | 41025手 | 3297万 | 0.38 | 4.87% |
| 2023-08-16 | 7.95 | 7.95 | 7.78 | 7.80 | 15183手 | 1192万 | -0.15 | -1.89% |
| 2023-08-15 | 8.04 | 8.06 | 7.86 | 7.95 | 20372手 | 1615万 | -0.08 | -1.00% |
| 2023-08-14 | 8.05 | 8.15 | 7.92 | 8.03 | 23537手 | 1879万 | -0.02 | -0.25% |
| 2023-08-11 | 8.20 | 8.23 | 8.05 | 8.05 | 17767手 | 1444万 | -0.15 | -1.83% |
| 2023-08-10 | 8.30 | 8.34 | 8.17 | 8.20 | 17636手 | 1450万 | -0.08 | -0.97% |
| 2023-08-09 | 8.46 | 8.46 | 8.26 | 8.28 | 25944手 | 2163万 | -0.22 | -2.59% |
| 2023-08-08 | 8.70 | 8.71 | 8.46 | 8.50 | 27974手 | 2391万 | -0.16 | -1.85% |
| 2023-08-07 | 8.69 | 8.86 | 8.55 | 8.66 | 39312手 | 3425万 | -0.02 | -0.23% |
| 2023-08-04 | 8.50 | 8.83 | 8.44 | 8.68 | 44447手 | 3832万 | 0.24 | 2.84% |
| 2023-08-03 | 8.49 | 8.59 | 8.44 | 8.44 | 21774手 | 1846万 | -0.10 | -1.17% |
| 2023-08-02 | 8.52 | 8.69 | 8.49 | 8.54 | 19710手 | 1689万 | -0.02 | -0.23% |
| 2023-08-01 | 8.72 | 8.76 | 8.55 | 8.56 | 29842手 | 2573万 | -0.16 | -1.83% |
| 2023-07-31 | 8.75 | 8.90 | 8.66 | 8.72 | 37660手 | 3301万 | 0.00 | 0.00% |
| 2023-07-28 | 8.41 | 8.75 | 8.20 | 8.72 | 78372手 | 6656万 | 0.02 | 0.23% |
| 2023-07-27 | 8.97 | 8.97 | 8.46 | 8.70 | 67451手 | 5905万 | 0.23 | 2.71% |
| 2023-07-26 | 8.76 | 8.76 | 8.44 | 8.47 | 27608手 | 2357万 | -0.23 | -2.64% |
| 2023-07-25 | 8.58 | 8.75 | 8.55 | 8.70 | 41882手 | 3632万 | 0.20 | 2.35% |
| 2023-07-24 | 8.58 | 8.63 | 8.48 | 8.50 | 27499手 | 2347万 | -0.06 | -0.70% |
| 2023-07-21 | 8.78 | 8.81 | 8.53 | 8.56 | 43687手 | 3778万 | -0.24 | -2.73% |
| 2023-07-20 | 9.09 | 9.09 | 8.76 | 8.80 | 40442手 | 3582万 | -0.20 | -2.22% |
| 2023-07-19 | 9.13 | 9.15 | 8.93 | 9.00 | 38583手 | 3471万 | -0.12 | -1.32% |
| 2023-07-18 | 9.07 | 9.22 | 8.92 | 9.12 | 47523手 | 4325万 | 0.07 | 0.77% |
| 2023-07-17 | 9.23 | 9.23 | 8.90 | 9.05 | 54692手 | 4931万 | -0.13 | -1.42% |
| 2023-07-14 | 9.26 | 9.41 | 9.15 | 9.18 | 73828手 | 6829万 | -0.09 | -0.97% |
| 2023-07-13 | 9.43 | 9.58 | 9.21 | 9.27 | 102028手 | 9515万 | -0.27 | -2.83% |
| 2023-07-12 | 9.65 | 9.95 | 9.45 | 9.54 | 137483手 | 13283万 | -0.04 | -0.42% |
| 2023-07-11 | 9.32 | 9.65 | 9.23 | 9.58 | 110790手 | 10483万 | 0.35 | 3.79% |
| 2023-07-10 | 9.52 | 9.70 | 9.20 | 9.23 | 95503手 | 9003万 | -0.29 | -3.05% |
| 2023-07-07 | 9.39 | 9.98 | 9.39 | 9.52 | 146777手 | 14182万 | -0.08 | -0.83% |
| 2023-07-06 | 9.58 | 9.81 | 9.31 | 9.60 | 160846手 | 15394万 | 0.10 | 1.05% |
| 2023-07-05 | 10.12 | 10.12 | 9.41 | 9.50 | 277341手 | 26784万 | -1.08 | -10.21% |
| 2023-07-04 | 8.81 | 10.61 | 8.81 | 10.58 | 354820手 | 36364万 | 1.74 | 19.68% |
| 2023-07-03 | 9.11 | 9.23 | 8.80 | 8.84 | 61766手 | 5577万 | -0.25 | -2.75% |
| 2023-06-30 | 8.55 | 9.16 | 8.52 | 9.09 | 93645手 | 8354万 | 0.57 | 6.69% |
| 2023-06-29 | 8.36 | 8.58 | 8.30 | 8.52 | 21026手 | 1780万 | 0.17 | 2.04% |
| 2023-06-28 | 8.29 | 8.42 | 8.17 | 8.35 | 25154手 | 2082万 | -0.01 | -0.12% |
| 2023-06-27 | 8.35 | 8.46 | 8.26 | 8.36 | 19729手 | 1647万 | -0.02 | -0.24% |
| 2023-06-26 | 8.43 | 8.83 | 8.34 | 8.38 | 38957手 | 3340万 | -0.05 | -0.59% |
| 2023-06-21 | 8.53 | 8.61 | 8.42 | 8.43 | 19696手 | 1671万 | -0.12 | -1.40% |
| 2023-06-20 | 8.48 | 8.62 | 8.33 | 8.55 | 31516手 | 2679万 | 0.14 | 1.67% |
| 2023-06-19 | 8.40 | 8.64 | 8.38 | 8.41 | 21640手 | 1838万 | -0.02 | -0.24% |
| 2023-06-16 | 8.60 | 8.64 | 8.40 | 8.43 | 24394手 | 2067万 | -4.39 | -34.24% |
2319.12 (1.00%)
19664.10 -1.06%
