| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-22 | 7.27 | 7.35 | 7.20 | 7.26 | 98818手 | 7164万 | 0.00 | 0.00% |
| 2023-09-21 | 7.31 | 7.36 | 7.20 | 7.26 | 142507手 | 10388万 | 0.01 | 0.14% |
| 2023-09-20 | 7.19 | 7.33 | 7.12 | 7.25 | 137508手 | 9962万 | 0.07 | 0.97% |
| 2023-09-19 | 7.23 | 7.23 | 7.12 | 7.18 | 99501手 | 7131万 | -0.05 | -0.69% |
| 2023-09-18 | 7.26 | 7.26 | 7.08 | 7.23 | 134503手 | 9631万 | -0.01 | -0.14% |
| 2023-09-15 | 7.30 | 7.34 | 7.20 | 7.24 | 95693手 | 6948万 | 0.00 | 0.00% |
| 2023-09-14 | 7.23 | 7.26 | 7.18 | 7.24 | 78725手 | 5679万 | 0.01 | 0.14% |
| 2023-09-13 | 7.29 | 7.33 | 7.19 | 7.23 | 85891手 | 6232万 | -0.08 | -1.09% |
| 2023-09-12 | 7.31 | 7.35 | 7.26 | 7.31 | 103710手 | 7577万 | 0.00 | 0.00% |
| 2023-09-11 | 7.28 | 7.33 | 7.14 | 7.31 | 179899手 | 13004万 | 0.05 | 0.69% |
| 2023-09-08 | 7.26 | 7.38 | 7.26 | 7.26 | 90866手 | 6648万 | -0.01 | -0.14% |
| 2023-09-07 | 7.28 | 7.36 | 7.25 | 7.27 | 103638手 | 7555万 | -0.03 | -0.41% |
| 2023-09-06 | 7.42 | 7.42 | 7.25 | 7.30 | 133014手 | 9717万 | -0.13 | -1.75% |
| 2023-09-05 | 7.54 | 7.56 | 7.35 | 7.43 | 171195手 | 12711万 | -0.09 | -1.20% |
| 2023-09-04 | 7.41 | 7.62 | 7.38 | 7.52 | 240891手 | 18131万 | 0.18 | 2.45% |
| 2023-09-01 | 7.23 | 7.39 | 7.21 | 7.34 | 229762手 | 16839万 | 0.13 | 1.80% |
| 2023-08-31 | 7.31 | 7.48 | 7.19 | 7.21 | 203806手 | 14905万 | -0.05 | -0.69% |
| 2023-08-30 | 7.32 | 7.39 | 7.24 | 7.26 | 122412手 | 8942万 | -0.05 | -0.68% |
| 2023-08-29 | 7.22 | 7.34 | 7.18 | 7.31 | 157420手 | 11472万 | 0.09 | 1.25% |
| 2023-08-28 | 7.50 | 7.54 | 7.18 | 7.22 | 188776手 | 13853万 | -0.04 | -0.55% |
| 2023-08-25 | 7.21 | 7.40 | 7.16 | 7.26 | 119061手 | 8665万 | 0.06 | 0.83% |
| 2023-08-24 | 7.30 | 7.35 | 7.17 | 7.20 | 134662手 | 9746万 | -0.07 | -0.96% |
| 2023-08-23 | 7.35 | 7.39 | 7.25 | 7.27 | 65366手 | 4782万 | -0.10 | -1.36% |
| 2023-08-22 | 7.35 | 7.40 | 7.26 | 7.37 | 76145手 | 5590万 | 0.07 | 0.96% |
| 2023-08-21 | 7.34 | 7.44 | 7.30 | 7.30 | 75566手 | 5566万 | -0.06 | -0.81% |
| 2023-08-18 | 7.47 | 7.56 | 7.35 | 7.36 | 75841手 | 5633万 | -0.12 | -1.60% |
| 2023-08-17 | 7.48 | 7.51 | 7.41 | 7.48 | 88333手 | 6587万 | -0.03 | -0.40% |
| 2023-08-16 | 7.53 | 7.56 | 7.45 | 7.51 | 73315手 | 5512万 | -0.05 | -0.66% |
| 2023-08-15 | 7.59 | 7.73 | 7.52 | 7.56 | 130346手 | 9916万 | 0.00 | 0.00% |
| 2023-08-14 | 7.46 | 7.58 | 7.35 | 7.56 | 137505手 | 10275万 | 0.06 | 0.80% |
| 2023-08-11 | 7.72 | 7.72 | 7.48 | 7.50 | 145492手 | 10975万 | -0.19 | -2.47% |
| 2023-08-10 | 7.67 | 7.75 | 7.64 | 7.69 | 121170手 | 9329万 | 0.03 | 0.39% |
| 2023-08-09 | 7.86 | 7.87 | 7.63 | 7.66 | 147375手 | 11344万 | -0.21 | -2.67% |
| 2023-08-08 | 7.89 | 7.90 | 7.79 | 7.87 | 73104手 | 5742万 | 0.01 | 0.13% |
| 2023-08-07 | 7.90 | 7.95 | 7.81 | 7.86 | 112135手 | 8822万 | -0.06 | -0.76% |
| 2023-08-04 | 8.09 | 8.14 | 7.89 | 7.92 | 147629手 | 11758万 | -0.16 | -1.98% |
| 2023-08-03 | 8.08 | 8.11 | 7.98 | 8.08 | 89199手 | 7182万 | -0.01 | -0.12% |
| 2023-08-02 | 8.06 | 8.18 | 8.02 | 8.09 | 123867手 | 10035万 | 0.02 | 0.25% |
| 2023-08-01 | 8.04 | 8.12 | 7.96 | 8.07 | 147711手 | 11890万 | 0.08 | 1.00% |
| 2023-07-31 | 8.04 | 8.16 | 7.96 | 7.99 | 178624手 | 14355万 | -0.06 | -0.74% |
| 2023-07-28 | 8.08 | 8.13 | 7.97 | 8.05 | 113070手 | 9103万 | -0.05 | -0.62% |
| 2023-07-27 | 8.10 | 8.21 | 8.07 | 8.10 | 108379手 | 8807万 | 0.01 | 0.12% |
| 2023-07-26 | 8.18 | 8.18 | 8.07 | 8.09 | 95920手 | 7793万 | -0.10 | -1.22% |
| 2023-07-25 | 8.09 | 8.25 | 8.09 | 8.19 | 161455手 | 13208万 | 0.09 | 1.11% |
| 2023-07-24 | 8.04 | 8.23 | 7.93 | 8.10 | 164861手 | 13322万 | 0.07 | 0.87% |
| 2023-07-21 | 8.10 | 8.11 | 7.97 | 8.03 | 107592手 | 8646万 | -0.04 | -0.50% |
| 2023-07-20 | 8.15 | 8.23 | 8.04 | 8.07 | 167333手 | 13618万 | -0.10 | -1.22% |
| 2023-07-19 | 8.04 | 8.24 | 8.04 | 8.17 | 228831手 | 18654万 | 0.10 | 1.24% |
| 2023-07-18 | 8.00 | 8.14 | 7.92 | 8.07 | 121173手 | 9791万 | 0.04 | 0.50% |
| 2023-07-17 | 7.99 | 8.08 | 7.89 | 8.03 | 131796手 | 10508万 | -0.01 | -0.12% |
| 2023-07-14 | 7.90 | 8.07 | 7.86 | 8.04 | 162900手 | 13052万 | 0.14 | 1.77% |
| 2023-07-13 | 7.86 | 7.93 | 7.83 | 7.90 | 103535手 | 8162万 | 0.05 | 0.64% |
| 2023-07-12 | 7.87 | 8.00 | 7.83 | 7.85 | 144060手 | 11393万 | -0.06 | -0.76% |
| 2023-07-11 | 7.90 | 7.94 | 7.83 | 7.91 | 116852手 | 9220万 | 0.02 | 0.25% |
| 2023-07-10 | 7.80 | 7.92 | 7.78 | 7.89 | 126051手 | 9905万 | 0.05 | 0.64% |
| 2023-07-07 | 7.74 | 7.85 | 7.70 | 7.84 | 99356手 | 7745万 | 0.09 | 1.16% |
| 2023-07-06 | 7.78 | 7.86 | 7.72 | 7.75 | 105895手 | 8230万 | -0.04 | -0.51% |
| 2023-07-05 | 7.80 | 7.88 | 7.76 | 7.79 | 86273手 | 6737万 | -0.01 | -0.13% |
| 2023-07-04 | 7.94 | 7.98 | 7.80 | 7.80 | 116442手 | 9147万 | -0.14 | -1.76% |
| 2023-07-03 | 7.90 | 8.05 | 7.89 | 7.94 | 157770手 | 12551万 | 0.04 | 0.51% |
| 2023-06-30 | 7.80 | 7.95 | 7.77 | 7.90 | 150935手 | 11898万 | 0.07 | 0.89% |
| 2023-06-29 | 7.71 | 7.87 | 7.68 | 7.83 | 117631手 | 9200万 | 0.10 | 1.29% |
| 2023-06-28 | 7.73 | 7.77 | 7.67 | 7.73 | 86430手 | 6677万 | 0.02 | 0.26% |
| 2023-06-27 | 7.45 | 7.74 | 7.44 | 7.71 | 121557手 | 9319万 | 0.22 | 2.94% |
| 2023-06-26 | 7.54 | 7.63 | 7.47 | 7.49 | 108991手 | 8218万 | -0.05 | -0.66% |
| 2023-06-21 | 7.59 | 7.67 | 7.52 | 7.54 | 122537手 | 9289万 | -0.14 | -1.82% |
| 2023-06-20 | 7.77 | 7.77 | 7.67 | 7.68 | 80539手 | 6208万 | -0.04 | -0.52% |
| 2023-06-19 | 7.79 | 7.82 | 7.67 | 7.72 | 110686手 | 8555万 | -0.04 | -0.52% |
| 2023-06-16 | 7.89 | 7.94 | 7.73 | 7.76 | 162949手 | 12724万 | 1.28 | 19.75% |
2319.12 (1.00%)
19664.10 -1.06%
