| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-06 | 8.41 | 8.55 | 8.33 | 8.39 | 8055手 | 680万 | 0.02 | 0.24% |
| 2023-12-05 | 8.49 | 8.53 | 8.34 | 8.37 | 9877手 | 831万 | -0.10 | -1.18% |
| 2023-12-04 | 8.50 | 8.68 | 8.42 | 8.47 | 11496手 | 977万 | -0.01 | -0.12% |
| 2023-12-01 | 8.60 | 8.64 | 8.41 | 8.48 | 14293手 | 1212万 | -0.02 | -0.23% |
| 2023-11-30 | 8.65 | 8.68 | 8.35 | 8.50 | 10605手 | 898万 | -0.12 | -1.39% |
| 2023-11-29 | 8.64 | 8.82 | 8.54 | 8.62 | 17049手 | 1475万 | -0.09 | -1.03% |
| 2023-11-28 | 8.53 | 8.88 | 8.48 | 8.71 | 24147手 | 2110万 | 0.17 | 1.99% |
| 2023-11-27 | 8.45 | 8.63 | 8.41 | 8.54 | 19872手 | 1691万 | 0.11 | 1.30% |
| 2023-11-24 | 8.60 | 8.64 | 8.31 | 8.43 | 20304手 | 1719万 | -0.16 | -1.86% |
| 2023-11-23 | 8.50 | 8.65 | 8.43 | 8.59 | 10975手 | 941万 | 0.13 | 1.54% |
| 2023-11-22 | 8.57 | 8.63 | 8.44 | 8.46 | 9935手 | 848万 | -0.11 | -1.28% |
| 2023-11-21 | 8.69 | 8.81 | 8.55 | 8.57 | 15987手 | 1382万 | -0.21 | -2.39% |
| 2023-11-20 | 8.70 | 8.86 | 8.54 | 8.78 | 20907手 | 1812万 | 0.00 | 0.00% |
| 2023-11-17 | 8.50 | 8.79 | 8.42 | 8.78 | 21574手 | 1870万 | 0.32 | 3.78% |
| 2023-11-16 | 8.53 | 8.60 | 8.44 | 8.46 | 8129手 | 690万 | -0.07 | -0.82% |
| 2023-11-15 | 8.47 | 8.57 | 8.42 | 8.53 | 10543手 | 896万 | 0.09 | 1.07% |
| 2023-11-14 | 8.48 | 8.54 | 8.39 | 8.44 | 12433手 | 1051万 | -0.04 | -0.47% |
| 2023-11-13 | 8.50 | 8.53 | 8.42 | 8.48 | 9832手 | 831万 | 0.00 | 0.00% |
| 2023-11-10 | 8.68 | 8.68 | 8.36 | 8.48 | 12326手 | 1041万 | 0.01 | 0.12% |
| 2023-11-09 | 8.52 | 8.58 | 8.43 | 8.47 | 9010手 | 765万 | 0.00 | 0.00% |
| 2023-11-08 | 8.30 | 8.65 | 8.30 | 8.47 | 9524手 | 810万 | -0.15 | -1.74% |
| 2023-11-07 | 8.65 | 8.68 | 8.51 | 8.62 | 9702手 | 834万 | 0.00 | 0.00% |
| 2023-11-06 | 8.50 | 8.72 | 8.50 | 8.62 | 14609手 | 1260万 | 0.20 | 2.38% |
| 2023-11-03 | 8.32 | 8.49 | 8.29 | 8.42 | 10697手 | 900万 | 0.12 | 1.45% |
| 2023-11-02 | 8.26 | 8.49 | 8.26 | 8.30 | 18347手 | 1537万 | -0.23 | -2.70% |
| 2023-11-01 | 8.40 | 8.58 | 8.29 | 8.53 | 21628手 | 1834万 | 0.12 | 1.43% |
| 2023-10-31 | 8.08 | 8.42 | 8.05 | 8.41 | 43231手 | 3605万 | 0.38 | 4.73% |
| 2023-10-30 | 7.76 | 8.05 | 7.70 | 8.03 | 14039手 | 1112万 | 0.29 | 3.75% |
| 2023-10-27 | 7.61 | 7.77 | 7.48 | 7.74 | 10800手 | 826万 | 0.12 | 1.57% |
| 2023-10-26 | 7.48 | 7.65 | 7.45 | 7.62 | 7848手 | 591万 | 0.00 | 0.00% |
| 2023-10-25 | 7.57 | 7.67 | 7.50 | 7.62 | 8039手 | 610万 | 0.09 | 1.20% |
| 2023-10-24 | 7.21 | 7.55 | 7.09 | 7.53 | 12817手 | 948万 | 0.34 | 4.73% |
| 2023-10-23 | 7.55 | 7.56 | 7.10 | 7.19 | 13393手 | 975万 | -0.37 | -4.89% |
| 2023-10-20 | 7.60 | 7.74 | 7.54 | 7.56 | 7395手 | 564万 | -0.07 | -0.92% |
| 2023-10-19 | 7.62 | 7.87 | 7.55 | 7.63 | 6537手 | 502万 | -0.04 | -0.52% |
| 2023-10-18 | 7.75 | 7.83 | 7.65 | 7.67 | 6424手 | 495万 | -0.11 | -1.41% |
| 2023-10-17 | 7.77 | 7.91 | 7.74 | 7.78 | 5215手 | 407万 | 0.00 | 0.00% |
| 2023-10-16 | 7.85 | 8.03 | 7.74 | 7.78 | 10941手 | 854万 | -0.06 | -0.77% |
| 2023-10-13 | 7.96 | 7.96 | 7.76 | 7.84 | 5498手 | 430万 | -0.16 | -2.00% |
| 2023-10-12 | 7.94 | 8.00 | 7.83 | 8.00 | 4901手 | 388万 | 0.11 | 1.39% |
| 2023-10-11 | 7.89 | 7.97 | 7.83 | 7.89 | 4582手 | 362万 | 0.02 | 0.25% |
| 2023-10-10 | 7.89 | 8.08 | 7.84 | 7.87 | 7698手 | 612万 | -0.01 | -0.13% |
| 2023-10-09 | 8.14 | 8.14 | 7.85 | 7.88 | 10465手 | 832万 | -0.15 | -1.87% |
| 2023-09-28 | 7.95 | 8.10 | 7.90 | 8.03 | 7218手 | 578万 | 0.08 | 1.01% |
| 2023-09-27 | 7.91 | 8.04 | 7.76 | 7.95 | 6533手 | 519万 | 0.08 | 1.02% |
| 2023-09-26 | 8.19 | 8.19 | 7.83 | 7.87 | 10707手 | 849万 | -0.22 | -2.72% |
| 2023-09-25 | 8.27 | 8.27 | 8.03 | 8.09 | 8834手 | 717万 | -0.08 | -0.98% |
| 2023-09-22 | 7.91 | 8.17 | 7.91 | 8.17 | 10044手 | 809万 | 0.09 | 1.11% |
| 2023-09-21 | 7.96 | 8.14 | 7.88 | 8.08 | 9809手 | 789万 | 0.04 | 0.50% |
| 2023-09-20 | 7.97 | 8.15 | 7.96 | 8.04 | 8270手 | 668万 | -0.01 | -0.12% |
| 2023-09-19 | 8.25 | 8.25 | 7.99 | 8.05 | 7156手 | 576万 | -0.12 | -1.47% |
| 2023-09-18 | 7.97 | 8.27 | 7.97 | 8.17 | 10227手 | 834万 | 0.12 | 1.49% |
| 2023-09-15 | 8.14 | 8.37 | 7.96 | 8.05 | 7135手 | 576万 | -0.09 | -1.11% |
| 2023-09-14 | 8.25 | 8.25 | 8.05 | 8.14 | 6852手 | 557万 | -0.11 | -1.33% |
| 2023-09-13 | 8.32 | 8.39 | 8.16 | 8.25 | 8467手 | 699万 | -0.05 | -0.60% |
| 2023-09-12 | 8.45 | 8.55 | 8.26 | 8.30 | 8620手 | 719万 | -0.03 | -0.36% |
| 2023-09-11 | 8.45 | 8.45 | 8.19 | 8.33 | 10055手 | 834万 | 0.05 | 0.60% |
| 2023-09-08 | 8.23 | 8.40 | 8.17 | 8.28 | 10217手 | 850万 | 0.05 | 0.61% |
| 2023-09-07 | 8.34 | 8.39 | 8.19 | 8.23 | 10635手 | 881万 | -0.13 | -1.55% |
| 2023-09-06 | 8.30 | 8.38 | 8.19 | 8.36 | 8961手 | 744万 | 0.07 | 0.84% |
| 2023-09-05 | 8.35 | 8.45 | 8.20 | 8.29 | 9256手 | 768万 | -0.06 | -0.72% |
| 2023-09-04 | 8.59 | 8.59 | 8.16 | 8.35 | 14727手 | 1231万 | -0.01 | -0.12% |
| 2023-09-01 | 8.34 | 8.59 | 8.30 | 8.36 | 15459手 | 1295万 | 0.02 | 0.24% |
| 2023-08-31 | 8.28 | 8.51 | 8.24 | 8.34 | 22794手 | 1903万 | 0.04 | 0.48% |
| 2023-08-30 | 8.04 | 8.41 | 8.04 | 8.30 | 19422手 | 1609万 | 0.28 | 3.49% |
| 2023-08-29 | 7.47 | 8.04 | 7.47 | 8.02 | 20249手 | 1597万 | 0.53 | 7.08% |
| 2023-08-28 | 7.84 | 7.84 | 7.46 | 7.49 | 13555手 | 1031万 | 0.11 | 1.49% |
| 2023-08-25 | 7.52 | 7.62 | 7.33 | 7.38 | 8190手 | 611万 | -0.18 | -2.38% |
| 2023-08-24 | 7.61 | 7.67 | 7.42 | 7.56 | 13010手 | 981万 | -0.06 | -0.79% |
| 2023-08-23 | 7.69 | 7.75 | 7.60 | 7.62 | 7478手 | 572万 | -0.17 | -2.18% |
| 2023-08-22 | 8.07 | 8.07 | 7.61 | 7.79 | 19571手 | 1517万 | -0.16 | -2.01% |
| 2023-08-21 | 8.11 | 8.22 | 7.89 | 7.95 | 26359手 | 2118万 | -0.21 | -2.57% |
| 2023-08-18 | 7.90 | 8.65 | 7.86 | 8.16 | 46741手 | 3892万 | 0.30 | 3.82% |
| 2023-08-17 | 7.72 | 7.87 | 7.59 | 7.86 | 7498手 | 579万 | 0.15 | 1.95% |
| 2023-08-16 | 7.77 | 7.85 | 7.67 | 7.71 | 7003手 | 543万 | -0.11 | -1.41% |
| 2023-08-15 | 7.84 | 7.87 | 7.76 | 7.82 | 4477手 | 350万 | 0.00 | 0.00% |
| 2023-08-14 | 7.87 | 7.92 | 7.74 | 7.82 | 7964手 | 621万 | -0.05 | -0.64% |
| 2023-08-11 | 8.05 | 8.05 | 7.86 | 7.87 | 6164手 | 490万 | -0.20 | -2.48% |
| 2023-08-10 | 7.85 | 8.13 | 7.83 | 8.07 | 12582手 | 1008万 | 0.21 | 2.67% |
| 2023-08-09 | 7.92 | 8.00 | 7.85 | 7.86 | 8154手 | 645万 | -0.12 | -1.50% |
| 2023-08-08 | 7.95 | 8.00 | 7.89 | 7.98 | 5296手 | 421万 | 0.05 | 0.63% |
| 2023-08-07 | 8.00 | 8.02 | 7.89 | 7.93 | 5257手 | 416万 | -0.08 | -1.00% |
| 2023-08-04 | 8.15 | 8.15 | 7.97 | 8.01 | 10646手 | 856万 | -0.08 | -0.99% |
| 2023-08-03 | 8.22 | 8.23 | 8.01 | 8.09 | 14079手 | 1137万 | -0.17 | -2.06% |
| 2023-08-02 | 8.28 | 8.34 | 8.20 | 8.26 | 9780手 | 808万 | -0.02 | -0.24% |
| 2023-08-01 | 8.34 | 8.35 | 8.20 | 8.28 | 12838手 | 1061万 | -0.05 | -0.60% |
| 2023-07-31 | 8.51 | 8.52 | 8.28 | 8.33 | 12104手 | 1009万 | -0.07 | -0.83% |
| 2023-07-28 | 8.44 | 8.51 | 8.25 | 8.40 | 8501手 | 711万 | 0.08 | 0.96% |
| 2023-07-27 | 8.46 | 8.50 | 8.30 | 8.32 | 10223手 | 858万 | -0.14 | -1.66% |
| 2023-07-26 | 8.66 | 8.66 | 8.40 | 8.46 | 11740手 | 995万 | -0.13 | -1.51% |
| 2023-07-25 | 8.28 | 8.63 | 8.28 | 8.59 | 20740手 | 1772万 | 0.20 | 2.38% |
| 2023-07-24 | 8.35 | 8.53 | 8.28 | 8.39 | 22089手 | 1863万 | 0.13 | 1.57% |
| 2023-07-21 | 8.47 | 8.48 | 8.23 | 8.26 | 13273手 | 1107万 | -0.17 | -2.02% |
| 2023-07-20 | 8.66 | 8.68 | 8.37 | 8.43 | 26679手 | 2263万 | -0.20 | -2.32% |
| 2023-07-19 | 8.89 | 8.89 | 8.59 | 8.63 | 31037手 | 2693万 | -0.33 | -3.68% |
| 2023-07-18 | 8.56 | 9.01 | 8.45 | 8.96 | 44683手 | 3943万 | 0.39 | 4.55% |
| 2023-07-17 | 8.48 | 8.96 | 8.47 | 8.57 | 47670手 | 4146万 | 0.03 | 0.35% |
| 2023-07-14 | 8.24 | 8.76 | 8.12 | 8.54 | 37326手 | 3183万 | 0.33 | 4.02% |
| 2023-07-13 | 8.32 | 8.32 | 8.19 | 8.21 | 6675手 | 549万 | -0.09 | -1.08% |
| 2023-07-12 | 8.37 | 8.41 | 8.22 | 8.30 | 5379手 | 446万 | -0.08 | -0.95% |
| 2023-07-11 | 8.32 | 8.40 | 8.17 | 8.38 | 8561手 | 711万 | 0.17 | 2.07% |
| 2023-07-10 | 8.29 | 8.32 | 8.19 | 8.21 | 5348手 | 441万 | -0.04 | -0.48% |
| 2023-07-07 | 8.26 | 8.33 | 8.20 | 8.25 | 7073手 | 583万 | 0.00 | 0.00% |
| 2023-07-06 | 8.37 | 8.37 | 8.20 | 8.25 | 5473手 | 453万 | -0.01 | -0.12% |
| 2023-07-05 | 8.25 | 8.37 | 8.19 | 8.26 | 6090手 | 505万 | -0.04 | -0.48% |
| 2023-07-04 | 8.26 | 8.35 | 8.18 | 8.30 | 5990手 | 496万 | 0.04 | 0.48% |
| 2023-07-03 | 8.23 | 8.49 | 8.19 | 8.26 | 8708手 | 722万 | 0.03 | 0.36% |
| 2023-06-30 | 8.19 | 8.25 | 8.15 | 8.23 | 8015手 | 657万 | 0.10 | 1.23% |
| 2023-06-29 | 8.04 | 8.22 | 7.99 | 8.13 | 12966手 | 1054万 | 0.14 | 1.75% |
| 2023-06-28 | 7.94 | 8.02 | 7.71 | 7.99 | 10030手 | 794万 | 0.13 | 1.65% |
| 2023-06-27 | 7.56 | 7.89 | 7.56 | 7.86 | 8297手 | 647万 | 0.12 | 1.55% |
| 2023-06-26 | 7.98 | 7.99 | 7.70 | 7.74 | 11972手 | 934万 | -0.22 | -2.76% |
| 2023-06-21 | 8.01 | 8.17 | 7.90 | 7.96 | 13973手 | 1121万 | -0.04 | -0.50% |
| 2023-06-20 | 7.90 | 8.06 | 7.82 | 8.00 | 13006手 | 1033万 | 0.10 | 1.27% |
| 2023-06-19 | 7.80 | 7.95 | 7.77 | 7.90 | 11818手 | 927万 | 0.15 | 1.94% |
| 2023-06-16 | 7.66 | 7.88 | 7.66 | 7.75 | 14749手 | 1144万 | -1.41 | -15.39% |
2319.12 (1.00%)
19664.10 -1.06%
