| 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 | 7.94 | 8.01 | 7.79 | 7.79 | 80208手 | 6346万 | -0.13 | -1.64% |
| 2023-12-07 | 7.95 | 7.96 | 7.89 | 7.92 | 53820手 | 4263万 | -0.03 | -0.38% |
| 2023-12-06 | 7.91 | 7.99 | 7.85 | 7.95 | 70805手 | 5616万 | 0.00 | 0.00% |
| 2023-12-05 | 8.12 | 8.13 | 7.95 | 7.95 | 75805手 | 6108万 | -0.20 | -2.45% |
| 2023-12-04 | 8.02 | 8.18 | 8.01 | 8.15 | 117324手 | 9530万 | 0.15 | 1.88% |
| 2023-12-01 | 7.97 | 8.04 | 7.94 | 8.00 | 62815手 | 5016万 | 0.04 | 0.50% |
| 2023-11-30 | 8.00 | 8.05 | 7.90 | 7.96 | 62939手 | 5012万 | -0.04 | -0.50% |
| 2023-11-29 | 8.09 | 8.10 | 7.99 | 8.00 | 69264手 | 5565万 | -0.07 | -0.87% |
| 2023-11-28 | 8.10 | 8.11 | 8.02 | 8.07 | 50508手 | 4070万 | 0.00 | 0.00% |
| 2023-11-27 | 8.07 | 8.10 | 8.00 | 8.07 | 61518手 | 4959万 | -0.02 | -0.25% |
| 2023-11-24 | 8.20 | 8.21 | 8.05 | 8.09 | 62703手 | 5076万 | -0.11 | -1.34% |
| 2023-11-23 | 8.11 | 8.20 | 8.09 | 8.20 | 64552手 | 5267万 | 0.08 | 0.98% |
| 2023-11-22 | 8.13 | 8.18 | 8.11 | 8.12 | 59572手 | 4850万 | -0.03 | -0.37% |
| 2023-11-21 | 8.26 | 8.27 | 8.13 | 8.15 | 74393手 | 6096万 | -0.09 | -1.09% |
| 2023-11-20 | 8.17 | 8.25 | 8.14 | 8.24 | 84910手 | 6968万 | 0.06 | 0.73% |
| 2023-11-17 | 8.14 | 8.21 | 8.11 | 8.18 | 64223手 | 5242万 | 0.04 | 0.49% |
| 2023-11-16 | 8.14 | 8.18 | 8.12 | 8.14 | 68173手 | 5557万 | -0.01 | -0.12% |
| 2023-11-15 | 8.16 | 8.18 | 8.07 | 8.15 | 77904手 | 6336万 | 0.02 | 0.25% |
| 2023-11-14 | 8.14 | 8.16 | 8.09 | 8.13 | 68890手 | 5589万 | -0.01 | -0.12% |
| 2023-11-13 | 7.99 | 8.15 | 7.95 | 8.14 | 98358手 | 7936万 | 0.16 | 2.00% |
| 2023-11-10 | 7.97 | 7.99 | 7.88 | 7.98 | 57715手 | 4580万 | 0.02 | 0.25% |
| 2023-11-09 | 8.00 | 8.04 | 7.94 | 7.96 | 70471手 | 5624万 | -0.06 | -0.75% |
| 2023-11-08 | 8.05 | 8.06 | 7.97 | 8.02 | 86679手 | 6948万 | -0.04 | -0.50% |
| 2023-11-07 | 8.05 | 8.10 | 7.98 | 8.06 | 88080手 | 7079万 | 0.02 | 0.25% |
| 2023-11-06 | 7.99 | 8.07 | 7.97 | 8.04 | 88529手 | 7104万 | 0.10 | 1.26% |
| 2023-11-03 | 7.80 | 7.95 | 7.80 | 7.94 | 63809手 | 5048万 | 0.14 | 1.79% |
| 2023-11-02 | 7.89 | 7.94 | 7.80 | 7.80 | 70929手 | 5581万 | -0.12 | -1.51% |
| 2023-11-01 | 7.97 | 7.99 | 7.84 | 7.92 | 77077手 | 6082万 | -0.03 | -0.38% |
| 2023-10-31 | 7.95 | 8.02 | 7.91 | 7.95 | 75589手 | 6016万 | -0.03 | -0.38% |
| 2023-10-30 | 7.90 | 7.99 | 7.88 | 7.98 | 82489手 | 6560万 | 0.04 | 0.50% |
| 2023-10-27 | 7.93 | 7.97 | 7.83 | 7.94 | 75605手 | 5979万 | 0.07 | 0.89% |
| 2023-10-26 | 7.73 | 7.90 | 7.67 | 7.87 | 71359手 | 5550万 | 0.12 | 1.55% |
| 2023-10-25 | 7.70 | 7.79 | 7.65 | 7.75 | 78449手 | 6076万 | 0.13 | 1.71% |
| 2023-10-24 | 7.60 | 7.65 | 7.53 | 7.62 | 65961手 | 5005万 | 0.08 | 1.06% |
| 2023-10-23 | 7.66 | 7.70 | 7.48 | 7.54 | 80502手 | 6106万 | -0.12 | -1.57% |
| 2023-10-20 | 7.84 | 7.87 | 7.64 | 7.66 | 105430手 | 8172万 | -0.19 | -2.42% |
| 2023-10-19 | 8.02 | 8.09 | 7.83 | 7.85 | 112362手 | 8944万 | -0.18 | -2.24% |
| 2023-10-18 | 8.25 | 8.28 | 8.03 | 8.03 | 122698手 | 9968万 | -0.27 | -3.25% |
| 2023-10-17 | 8.25 | 8.38 | 8.20 | 8.30 | 128830手 | 10695万 | 0.08 | 0.97% |
| 2023-10-16 | 8.34 | 8.38 | 8.15 | 8.22 | 176266手 | 14500万 | -0.19 | -2.26% |
| 2023-10-13 | 8.49 | 8.69 | 8.34 | 8.41 | 257853手 | 21793万 | -0.13 | -1.52% |
| 2023-10-12 | 8.08 | 8.68 | 8.03 | 8.54 | 335762手 | 28091万 | 0.47 | 5.82% |
| 2023-10-11 | 8.15 | 8.27 | 8.04 | 8.07 | 153282手 | 12500万 | 0.06 | 0.75% |
| 2023-10-10 | 7.99 | 8.07 | 7.91 | 8.01 | 102337手 | 8181万 | 0.11 | 1.39% |
| 2023-10-09 | 8.00 | 8.01 | 7.87 | 7.90 | 71470手 | 5655万 | -0.10 | -1.25% |
| 2023-09-28 | 7.93 | 8.01 | 7.93 | 8.00 | 53303手 | 4253万 | 0.07 | 0.88% |
| 2023-09-27 | 7.86 | 8.03 | 7.85 | 7.93 | 75766手 | 6028万 | 0.07 | 0.89% |
| 2023-09-26 | 7.86 | 7.93 | 7.86 | 7.86 | 42668手 | 3366万 | -0.03 | -0.38% |
| 2023-09-25 | 8.09 | 8.09 | 7.87 | 7.89 | 99364手 | 7904万 | -0.21 | -2.59% |
| 2023-09-22 | 7.96 | 8.11 | 7.90 | 8.10 | 80262手 | 6455万 | 0.18 | 2.27% |
| 2023-09-21 | 8.00 | 8.07 | 7.91 | 7.92 | 65248手 | 5208万 | -0.08 | -1.00% |
| 2023-09-20 | 8.17 | 8.17 | 7.98 | 8.00 | 71503手 | 5769万 | -0.13 | -1.60% |
| 2023-09-19 | 8.16 | 8.21 | 8.12 | 8.13 | 49670手 | 4053万 | -0.06 | -0.73% |
| 2023-09-18 | 8.19 | 8.22 | 8.11 | 8.19 | 58403手 | 4773万 | 0.00 | 0.00% |
| 2023-09-15 | 8.21 | 8.26 | 8.15 | 8.19 | 61273手 | 5022万 | 0.00 | 0.00% |
| 2023-09-14 | 8.21 | 8.27 | 8.15 | 8.19 | 50791手 | 4162万 | -0.02 | -0.24% |
| 2023-09-13 | 8.30 | 8.33 | 8.15 | 8.21 | 57262手 | 4712万 | -0.09 | -1.08% |
| 2023-09-12 | 8.33 | 8.35 | 8.26 | 8.30 | 50339手 | 4172万 | -0.05 | -0.60% |
| 2023-09-11 | 8.20 | 8.35 | 8.15 | 8.35 | 78673手 | 6515万 | 0.17 | 2.08% |
| 2023-09-08 | 8.10 | 8.23 | 8.06 | 8.18 | 62571手 | 5115万 | 0.07 | 0.86% |
| 2023-09-07 | 8.29 | 8.29 | 8.11 | 8.11 | 67006手 | 5481万 | -0.18 | -2.17% |
| 2023-09-06 | 8.24 | 8.31 | 8.20 | 8.29 | 60101手 | 4959万 | 0.01 | 0.12% |
| 2023-09-05 | 8.34 | 8.35 | 8.24 | 8.28 | 57873手 | 4789万 | -0.06 | -0.72% |
| 2023-09-04 | 8.22 | 8.36 | 8.22 | 8.34 | 71612手 | 5952万 | 0.12 | 1.46% |
| 2023-09-01 | 8.13 | 8.24 | 8.10 | 8.22 | 74646手 | 6114万 | 0.10 | 1.23% |
| 2023-08-31 | 8.22 | 8.23 | 8.07 | 8.12 | 82550手 | 6693万 | -0.05 | -0.61% |
| 2023-08-30 | 8.31 | 8.32 | 8.14 | 8.17 | 105978手 | 8719万 | -0.13 | -1.57% |
| 2023-08-29 | 8.02 | 8.30 | 8.00 | 8.30 | 130906手 | 10749万 | 0.27 | 3.36% |
| 2023-08-28 | 8.50 | 8.50 | 8.02 | 8.03 | 163657手 | 13393万 | 0.02 | 0.25% |
| 2023-08-25 | 8.39 | 8.48 | 7.89 | 8.01 | 247223手 | 19914万 | -0.49 | -5.76% |
| 2023-08-24 | 8.50 | 8.61 | 8.42 | 8.50 | 85988手 | 7331万 | 0.07 | 0.83% |
| 2023-08-23 | 8.65 | 8.71 | 8.39 | 8.43 | 97629手 | 8364万 | -0.25 | -2.88% |
| 2023-08-22 | 8.52 | 8.70 | 8.48 | 8.68 | 128045手 | 11004万 | 0.17 | 2.00% |
| 2023-08-21 | 8.57 | 8.67 | 8.47 | 8.51 | 77304手 | 6619万 | -0.06 | -0.70% |
| 2023-08-18 | 8.62 | 8.79 | 8.57 | 8.57 | 109006手 | 9479万 | -0.08 | -0.93% |
| 2023-08-17 | 8.47 | 8.67 | 8.36 | 8.65 | 113712手 | 9730万 | 0.12 | 1.41% |
| 2023-08-16 | 8.52 | 8.56 | 8.44 | 8.53 | 67945手 | 5779万 | 0.01 | 0.12% |
| 2023-08-15 | 8.59 | 8.65 | 8.44 | 8.52 | 80949手 | 6900万 | -0.12 | -1.39% |
| 2023-08-14 | 8.51 | 8.65 | 8.49 | 8.64 | 82982手 | 7112万 | 0.09 | 1.05% |
| 2023-08-11 | 8.75 | 8.76 | 8.53 | 8.55 | 117235手 | 10112万 | -0.24 | -2.73% |
| 2023-08-10 | 8.64 | 8.82 | 8.59 | 8.79 | 94518手 | 8271万 | 0.11 | 1.27% |
| 2023-08-09 | 8.94 | 8.94 | 8.66 | 8.68 | 170241手 | 14919万 | -0.25 | -2.80% |
| 2023-08-08 | 8.82 | 9.10 | 8.81 | 8.93 | 181434手 | 16277万 | 0.05 | 0.56% |
| 2023-08-07 | 8.84 | 8.99 | 8.78 | 8.88 | 139277手 | 12381万 | 0.04 | 0.45% |
| 2023-08-04 | 8.80 | 8.94 | 8.80 | 8.84 | 136860手 | 12126万 | 0.05 | 0.57% |
| 2023-08-03 | 8.73 | 8.79 | 8.69 | 8.79 | 71916手 | 6290万 | 0.03 | 0.34% |
| 2023-08-02 | 8.82 | 8.82 | 8.72 | 8.76 | 75134手 | 6584万 | -0.06 | -0.68% |
| 2023-08-01 | 8.93 | 8.94 | 8.81 | 8.82 | 96452手 | 8533万 | -0.10 | -1.12% |
| 2023-07-31 | 8.83 | 8.98 | 8.81 | 8.92 | 142788手 | 12704万 | 0.11 | 1.25% |
| 2023-07-28 | 8.75 | 8.83 | 8.66 | 8.81 | 124764手 | 10943万 | 0.06 | 0.69% |
| 2023-07-27 | 8.87 | 8.93 | 8.72 | 8.75 | 142721手 | 12578万 | -0.11 | -1.24% |
| 2023-07-26 | 9.05 | 9.06 | 8.84 | 8.86 | 161437手 | 14403万 | -0.24 | -2.64% |
| 2023-07-25 | 9.18 | 9.19 | 9.05 | 9.10 | 106145手 | 9650万 | 0.07 | 0.78% |
| 2023-07-24 | 8.89 | 9.15 | 8.83 | 9.03 | 125967手 | 11394万 | 0.10 | 1.12% |
| 2023-07-21 | 8.91 | 9.02 | 8.82 | 8.93 | 154910手 | 13813万 | -0.02 | -0.22% |
| 2023-07-20 | 9.28 | 9.32 | 8.94 | 8.95 | 288804手 | 26196万 | -0.32 | -3.45% |
| 2023-07-19 | 9.23 | 9.41 | 9.21 | 9.27 | 128180手 | 11927万 | 0.01 | 0.11% |
| 2023-07-18 | 9.41 | 9.43 | 9.22 | 9.26 | 169114手 | 15710万 | -0.18 | -1.91% |
| 2023-07-17 | 9.43 | 9.55 | 9.31 | 9.44 | 159344手 | 15013万 | 0.01 | 0.11% |
| 2023-07-14 | 9.38 | 9.48 | 9.19 | 9.43 | 175611手 | 16471万 | 0.04 | 0.43% |
| 2023-07-13 | 9.35 | 9.41 | 9.27 | 9.39 | 206792手 | 19342万 | 0.05 | 0.54% |
| 2023-07-12 | 9.61 | 9.68 | 9.30 | 9.34 | 318807手 | 30147万 | -0.27 | -2.81% |
| 2023-07-11 | 10.12 | 10.12 | 9.43 | 9.61 | 442724手 | 42873万 | -0.55 | -5.41% |
| 2023-07-10 | 10.33 | 10.48 | 10.11 | 10.16 | 352274手 | 36058万 | -0.17 | -1.65% |
| 2023-07-07 | 10.00 | 10.49 | 9.83 | 10.33 | 585574手 | 59844万 | 0.36 | 3.61% |
| 2023-07-06 | 9.83 | 9.97 | 9.74 | 9.97 | 287675手 | 28423万 | 0.15 | 1.53% |
| 2023-07-05 | 9.91 | 10.20 | 9.79 | 9.82 | 406866手 | 40382万 | -0.24 | -2.39% |
| 2023-07-04 | 9.52 | 10.35 | 9.41 | 10.06 | 713060手 | 71241万 | 0.48 | 5.01% |
| 2023-07-03 | 9.37 | 9.70 | 9.31 | 9.58 | 335358手 | 31974万 | 0.14 | 1.48% |
| 2023-06-30 | 9.70 | 9.74 | 9.42 | 9.44 | 366874手 | 34942万 | -0.24 | -2.48% |
| 2023-06-29 | 9.62 | 9.77 | 9.54 | 9.68 | 314369手 | 30382万 | 0.03 | 0.31% |
| 2023-06-28 | 9.62 | 9.70 | 9.44 | 9.65 | 348782手 | 33392万 | -0.10 | -1.03% |
| 2023-06-27 | 9.28 | 9.75 | 9.21 | 9.75 | 571272手 | 54567万 | 0.44 | 4.73% |
| 2023-06-26 | 9.25 | 9.42 | 9.19 | 9.31 | 321717手 | 29932万 | 0.05 | 0.54% |
| 2023-06-21 | 9.41 | 9.51 | 9.24 | 9.26 | 301877手 | 28139万 | -0.14 | -1.49% |
| 2023-06-20 | 9.58 | 9.63 | 9.38 | 9.40 | 399144手 | 37837万 | -0.24 | -2.49% |
| 2023-06-19 | 9.64 | 9.76 | 9.54 | 9.64 | 424499手 | 40917万 | -0.10 | -1.03% |
| 2023-06-16 | 9.50 | 9.79 | 9.41 | 9.74 | 609944手 | 59010万 | 1.86 | 23.60% |
2319.12 (1.00%)
19664.10 -1.06%
