| 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 | 9.66 | 9.80 | 9.64 | 9.71 | 143174手 | 13908万 | 0.04 | 0.41% |
| 2023-09-27 | 9.45 | 9.82 | 9.45 | 9.67 | 204409手 | 19749万 | 0.17 | 1.79% |
| 2023-09-26 | 9.40 | 9.55 | 9.36 | 9.50 | 115047手 | 10902万 | 0.04 | 0.42% |
| 2023-09-25 | 9.44 | 9.56 | 9.31 | 9.46 | 116983手 | 11063万 | 0.08 | 0.85% |
| 2023-09-22 | 9.30 | 9.41 | 9.19 | 9.38 | 148936手 | 13866万 | 0.08 | 0.86% |
| 2023-09-21 | 9.41 | 9.45 | 9.23 | 9.30 | 111907手 | 10435万 | -0.12 | -1.27% |
| 2023-09-20 | 9.50 | 9.53 | 9.38 | 9.42 | 73470手 | 6930万 | -0.07 | -0.74% |
| 2023-09-19 | 9.50 | 9.68 | 9.31 | 9.49 | 193337手 | 18404万 | 0.04 | 0.42% |
| 2023-09-18 | 9.40 | 9.49 | 9.27 | 9.45 | 113868手 | 10688万 | 0.01 | 0.11% |
| 2023-09-15 | 9.50 | 9.68 | 9.38 | 9.44 | 168200手 | 15997万 | -0.08 | -0.84% |
| 2023-09-14 | 9.23 | 9.60 | 9.22 | 9.52 | 256110手 | 24218万 | 0.29 | 3.14% |
| 2023-09-13 | 9.22 | 9.32 | 9.13 | 9.23 | 126273手 | 11649万 | 0.04 | 0.43% |
| 2023-09-12 | 9.26 | 9.37 | 9.18 | 9.19 | 143808手 | 13293万 | -0.05 | -0.54% |
| 2023-09-11 | 9.10 | 9.26 | 9.03 | 9.24 | 112764手 | 10344万 | 0.15 | 1.65% |
| 2023-09-08 | 9.08 | 9.17 | 9.03 | 9.09 | 84043手 | 7635万 | -0.02 | -0.22% |
| 2023-09-07 | 9.25 | 9.32 | 9.07 | 9.11 | 108638手 | 9962万 | -0.18 | -1.94% |
| 2023-09-06 | 9.27 | 9.36 | 9.25 | 9.29 | 73956手 | 6873万 | -0.01 | -0.11% |
| 2023-09-05 | 9.30 | 9.34 | 9.20 | 9.30 | 100472手 | 9312万 | 0.00 | 0.00% |
| 2023-09-04 | 9.31 | 9.42 | 9.20 | 9.30 | 188852手 | 17586万 | 0.05 | 0.54% |
| 2023-09-01 | 9.10 | 9.28 | 9.05 | 9.25 | 136078手 | 12505万 | 0.16 | 1.76% |
| 2023-08-31 | 9.21 | 9.31 | 8.99 | 9.09 | 220411手 | 20141万 | -0.16 | -1.73% |
| 2023-08-30 | 8.50 | 9.27 | 8.49 | 9.25 | 434821手 | 39078万 | 0.77 | 9.08% |
| 2023-08-29 | 8.33 | 8.59 | 8.26 | 8.48 | 225028手 | 19036万 | 0.17 | 2.05% |
| 2023-08-28 | 8.80 | 8.88 | 8.14 | 8.31 | 301688手 | 25290万 | -0.03 | -0.36% |
| 2023-08-25 | 8.65 | 8.72 | 8.32 | 8.34 | 173730手 | 14733万 | -0.35 | -4.03% |
| 2023-08-24 | 8.76 | 8.90 | 8.67 | 8.69 | 118664手 | 10396万 | -0.04 | -0.46% |
| 2023-08-23 | 8.68 | 8.84 | 8.51 | 8.73 | 125597手 | 10874万 | 0.02 | 0.23% |
| 2023-08-22 | 8.60 | 8.77 | 8.55 | 8.71 | 141881手 | 12307万 | 0.13 | 1.51% |
| 2023-08-21 | 8.62 | 8.75 | 8.50 | 8.58 | 120175手 | 10355万 | -0.04 | -0.46% |
| 2023-08-18 | 9.12 | 9.12 | 8.60 | 8.62 | 168697手 | 14806万 | -0.44 | -4.86% |
| 2023-08-17 | 8.77 | 9.11 | 8.61 | 9.06 | 136559手 | 12163万 | 0.31 | 3.54% |
| 2023-08-16 | 8.81 | 8.86 | 8.73 | 8.75 | 71058手 | 6244万 | -0.11 | -1.24% |
| 2023-08-15 | 8.99 | 9.06 | 8.80 | 8.86 | 100212手 | 8905万 | -0.17 | -1.88% |
| 2023-08-14 | 8.92 | 9.08 | 8.82 | 9.03 | 104869手 | 9396万 | 0.01 | 0.11% |
| 2023-08-11 | 9.13 | 9.26 | 8.98 | 9.02 | 132323手 | 12027万 | -0.13 | -1.42% |
| 2023-08-10 | 8.99 | 9.26 | 8.98 | 9.15 | 140559手 | 12864万 | 0.12 | 1.33% |
| 2023-08-09 | 9.06 | 9.11 | 8.90 | 9.03 | 146950手 | 13211万 | -0.09 | -0.99% |
| 2023-08-08 | 8.77 | 9.18 | 8.75 | 9.12 | 232362手 | 20968万 | 0.30 | 3.40% |
| 2023-08-07 | 8.80 | 8.86 | 8.62 | 8.82 | 233070手 | 20375万 | 0.09 | 1.03% |
| 2023-08-04 | 9.01 | 9.19 | 8.70 | 8.73 | 313170手 | 27798万 | -0.24 | -2.68% |
| 2023-08-03 | 9.15 | 9.17 | 8.90 | 8.97 | 189470手 | 17079万 | -0.20 | -2.18% |
| 2023-08-02 | 9.28 | 9.29 | 9.06 | 9.17 | 138635手 | 12697万 | -0.05 | -0.54% |
| 2023-08-01 | 9.30 | 9.38 | 9.09 | 9.22 | 136040手 | 12548万 | -0.08 | -0.86% |
| 2023-07-31 | 9.26 | 9.48 | 9.23 | 9.30 | 131656手 | 12307万 | 0.04 | 0.43% |
| 2023-07-28 | 9.36 | 9.36 | 9.06 | 9.26 | 214101手 | 19732万 | -0.22 | -2.32% |
| 2023-07-27 | 9.64 | 9.70 | 9.43 | 9.48 | 201395手 | 19273万 | -0.08 | -0.84% |
| 2023-07-26 | 9.48 | 9.78 | 9.43 | 9.56 | 195235手 | 18678万 | 0.14 | 1.49% |
| 2023-07-25 | 9.42 | 9.53 | 9.35 | 9.42 | 130145手 | 12284万 | 0.03 | 0.32% |
| 2023-07-24 | 9.51 | 9.64 | 9.30 | 9.39 | 134857手 | 12772万 | -0.13 | -1.37% |
| 2023-07-21 | 9.37 | 9.70 | 9.37 | 9.52 | 142636手 | 13570万 | 0.10 | 1.06% |
| 2023-07-20 | 9.52 | 9.60 | 9.41 | 9.42 | 86144手 | 8170万 | -0.13 | -1.36% |
| 2023-07-19 | 9.55 | 9.67 | 9.40 | 9.55 | 95970手 | 9141万 | -0.03 | -0.31% |
| 2023-07-18 | 9.48 | 9.62 | 9.40 | 9.58 | 110789手 | 10548万 | 0.10 | 1.05% |
| 2023-07-17 | 9.60 | 9.70 | 9.42 | 9.48 | 115543手 | 11009万 | -0.11 | -1.15% |
| 2023-07-14 | 9.78 | 9.95 | 9.58 | 9.59 | 132023手 | 12809万 | -0.05 | -0.52% |
| 2023-07-13 | 9.96 | 10.18 | 9.60 | 9.64 | 233808手 | 23015万 | -0.08 | -0.82% |
| 2023-07-12 | 9.79 | 9.90 | 9.71 | 9.72 | 130093手 | 12752万 | -0.10 | -1.02% |
| 2023-07-11 | 9.81 | 9.87 | 9.61 | 9.82 | 160744手 | 15680万 | 0.00 | 0.00% |
| 2023-07-10 | 9.80 | 9.91 | 9.75 | 9.82 | 192231手 | 18876万 | 0.05 | 0.51% |
| 2023-07-07 | 9.82 | 9.82 | 9.59 | 9.77 | 192753手 | 18734万 | 0.02 | 0.20% |
| 2023-07-06 | 9.65 | 9.90 | 9.37 | 9.75 | 357739手 | 34637万 | 0.12 | 1.25% |
| 2023-07-05 | 9.06 | 9.92 | 9.01 | 9.63 | 506521手 | 48498万 | 0.59 | 6.53% |
| 2023-07-04 | 8.93 | 9.06 | 8.80 | 9.04 | 140223手 | 12573万 | 0.14 | 1.57% |
| 2023-07-03 | 8.94 | 9.10 | 8.80 | 8.90 | 206511手 | 18482万 | 0.02 | 0.23% |
| 2023-06-30 | 8.74 | 8.90 | 8.65 | 8.88 | 140047手 | 12303万 | 0.15 | 1.72% |
| 2023-06-29 | 8.80 | 8.88 | 8.70 | 8.73 | 104126手 | 9139万 | -0.14 | -1.58% |
| 2023-06-28 | 8.81 | 8.99 | 8.67 | 8.87 | 153354手 | 13493万 | 0.03 | 0.34% |
| 2023-06-27 | 8.70 | 8.89 | 8.60 | 8.84 | 162319手 | 14216万 | 0.22 | 2.55% |
| 2023-06-26 | 8.99 | 9.03 | 8.57 | 8.62 | 313513手 | 27557万 | -0.49 | -5.38% |
| 2023-06-21 | 9.30 | 9.31 | 9.09 | 9.11 | 192154手 | 17668万 | -0.23 | -2.46% |
| 2023-06-20 | 9.30 | 9.44 | 9.28 | 9.34 | 167771手 | 15682万 | -0.01 | -0.11% |
| 2023-06-19 | 9.30 | 9.42 | 9.29 | 9.35 | 128884手 | 12045万 | -0.02 | -0.21% |
| 2023-06-16 | 9.41 | 9.59 | 9.30 | 9.37 | 154111手 | 14499万 | 2.77 | 41.97% |
2319.12 (1.00%)
19664.10 -1.06%
