| 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 | 7.97 | 8.00 | 7.86 | 7.94 | 110387手 | 8732万 | -0.02 | -0.25% |
| 2023-09-21 | 8.02 | 8.08 | 7.94 | 7.96 | 83105手 | 6642万 | -0.01 | -0.12% |
| 2023-09-20 | 8.05 | 8.08 | 7.96 | 7.97 | 75453手 | 6050万 | -0.08 | -0.99% |
| 2023-09-19 | 7.95 | 8.06 | 7.91 | 8.05 | 128429手 | 10302万 | 0.08 | 1.00% |
| 2023-09-18 | 8.05 | 8.06 | 7.86 | 7.97 | 130955手 | 10397万 | -0.07 | -0.87% |
| 2023-09-15 | 8.06 | 8.13 | 7.99 | 8.04 | 122109手 | 9847万 | -0.03 | -0.37% |
| 2023-09-14 | 8.04 | 8.10 | 8.00 | 8.07 | 109707手 | 8841万 | 0.05 | 0.62% |
| 2023-09-13 | 8.01 | 8.08 | 7.98 | 8.02 | 84906手 | 6816万 | 0.00 | 0.00% |
| 2023-09-12 | 7.99 | 8.12 | 7.96 | 8.02 | 103943手 | 8367万 | 0.05 | 0.63% |
| 2023-09-11 | 7.93 | 7.99 | 7.85 | 7.97 | 95213手 | 7546万 | 0.05 | 0.63% |
| 2023-09-08 | 7.88 | 7.96 | 7.85 | 7.92 | 60940手 | 4827万 | 0.03 | 0.38% |
| 2023-09-07 | 7.95 | 8.04 | 7.89 | 7.89 | 80739手 | 6414万 | -0.05 | -0.63% |
| 2023-09-06 | 7.98 | 8.00 | 7.90 | 7.94 | 66579手 | 5279万 | -0.09 | -1.12% |
| 2023-09-05 | 8.04 | 8.08 | 7.96 | 8.03 | 89397手 | 7164万 | -0.02 | -0.25% |
| 2023-09-04 | 7.91 | 8.08 | 7.89 | 8.05 | 130117手 | 10426万 | 0.16 | 2.03% |
| 2023-09-01 | 7.79 | 7.96 | 7.77 | 7.89 | 111523手 | 8786万 | 0.09 | 1.15% |
| 2023-08-31 | 7.77 | 7.85 | 7.73 | 7.80 | 92483手 | 7204万 | 0.07 | 0.91% |
| 2023-08-30 | 7.92 | 7.95 | 7.70 | 7.73 | 151889手 | 11859万 | -0.21 | -2.65% |
| 2023-08-29 | 7.93 | 8.02 | 7.88 | 7.94 | 121086手 | 9624万 | 0.04 | 0.51% |
| 2023-08-28 | 8.15 | 8.17 | 7.88 | 7.90 | 115531手 | 9238万 | 0.14 | 1.80% |
| 2023-08-25 | 7.73 | 7.88 | 7.67 | 7.76 | 81273手 | 6331万 | 0.04 | 0.52% |
| 2023-08-24 | 7.85 | 7.90 | 7.70 | 7.72 | 81354手 | 6324万 | -0.13 | -1.66% |
| 2023-08-23 | 7.90 | 7.97 | 7.83 | 7.85 | 52824手 | 4169万 | -0.06 | -0.76% |
| 2023-08-22 | 7.95 | 7.97 | 7.82 | 7.91 | 66715手 | 5268万 | -0.01 | -0.13% |
| 2023-08-21 | 8.04 | 8.10 | 7.91 | 7.92 | 76595手 | 6111万 | -0.09 | -1.12% |
| 2023-08-18 | 8.04 | 8.15 | 8.01 | 8.01 | 78960手 | 6377万 | -0.01 | -0.12% |
| 2023-08-17 | 7.96 | 8.03 | 7.90 | 8.02 | 65885手 | 5239万 | 0.06 | 0.75% |
| 2023-08-16 | 7.99 | 8.04 | 7.94 | 7.96 | 53397手 | 4265万 | -0.08 | -0.99% |
| 2023-08-15 | 8.03 | 8.06 | 7.95 | 8.04 | 57963手 | 4643万 | 0.02 | 0.25% |
| 2023-08-14 | 7.90 | 8.05 | 7.86 | 8.02 | 67241手 | 5356万 | 0.09 | 1.14% |
| 2023-08-11 | 8.11 | 8.12 | 7.92 | 7.93 | 67972手 | 5434万 | -0.19 | -2.34% |
| 2023-08-10 | 8.06 | 8.15 | 7.99 | 8.12 | 64760手 | 5238万 | 0.14 | 1.75% |
| 2023-08-09 | 8.02 | 8.02 | 7.96 | 7.98 | 42396手 | 3387万 | -0.06 | -0.75% |
| 2023-08-08 | 8.01 | 8.05 | 7.93 | 8.04 | 58863手 | 4708万 | 0.02 | 0.25% |
| 2023-08-07 | 8.12 | 8.14 | 7.98 | 8.02 | 104304手 | 8379万 | -0.10 | -1.23% |
| 2023-08-04 | 8.26 | 8.27 | 8.10 | 8.12 | 77854手 | 6353万 | -0.06 | -0.73% |
| 2023-08-03 | 8.20 | 8.29 | 8.13 | 8.18 | 69360手 | 5670万 | -0.07 | -0.85% |
| 2023-08-02 | 8.26 | 8.30 | 8.19 | 8.25 | 70418手 | 5803万 | -0.01 | -0.12% |
| 2023-08-01 | 8.20 | 8.34 | 8.20 | 8.26 | 92102手 | 7614万 | 0.05 | 0.61% |
| 2023-07-31 | 8.17 | 8.23 | 8.15 | 8.21 | 88329手 | 7230万 | 0.04 | 0.49% |
| 2023-07-28 | 8.09 | 8.19 | 8.06 | 8.17 | 84888手 | 6905万 | 0.10 | 1.24% |
| 2023-07-27 | 8.10 | 8.15 | 8.05 | 8.07 | 57849手 | 4683万 | -0.04 | -0.49% |
| 2023-07-26 | 8.10 | 8.14 | 8.06 | 8.11 | 62887手 | 5088万 | -0.01 | -0.12% |
| 2023-07-25 | 8.15 | 8.20 | 8.09 | 8.12 | 76573手 | 6228万 | -0.02 | -0.25% |
| 2023-07-24 | 8.11 | 8.17 | 8.06 | 8.14 | 58157手 | 4727万 | 0.04 | 0.49% |
| 2023-07-21 | 8.06 | 8.14 | 8.02 | 8.10 | 80388手 | 6512万 | 0.06 | 0.75% |
| 2023-07-20 | 8.20 | 8.22 | 8.03 | 8.04 | 94078手 | 7624万 | -0.13 | -1.59% |
| 2023-07-19 | 8.05 | 8.19 | 8.03 | 8.17 | 110247手 | 8975万 | 0.12 | 1.49% |
| 2023-07-18 | 7.93 | 8.12 | 7.88 | 8.05 | 146788手 | 11750万 | 0.18 | 2.29% |
| 2023-07-17 | 7.80 | 7.87 | 7.78 | 7.87 | 44033手 | 3443万 | 0.02 | 0.26% |
| 2023-07-14 | 7.77 | 7.91 | 7.74 | 7.85 | 85192手 | 6670万 | 0.02 | 0.26% |
| 2023-07-13 | 7.71 | 7.94 | 7.70 | 7.83 | 116001手 | 9088万 | 0.14 | 1.82% |
| 2023-07-12 | 7.82 | 7.82 | 7.67 | 7.69 | 69842手 | 5398万 | -0.14 | -1.79% |
| 2023-07-11 | 7.82 | 7.84 | 7.75 | 7.83 | 47927手 | 3741万 | 0.04 | 0.51% |
| 2023-07-10 | 7.77 | 7.81 | 7.72 | 7.79 | 65508手 | 5092万 | 0.04 | 0.52% |
| 2023-07-07 | 7.67 | 7.77 | 7.67 | 7.75 | 58012手 | 4480万 | 0.05 | 0.65% |
| 2023-07-06 | 7.64 | 7.74 | 7.64 | 7.70 | 56529手 | 4353万 | 0.04 | 0.52% |
| 2023-07-05 | 7.64 | 7.72 | 7.60 | 7.66 | 78536手 | 6030万 | 0.04 | 0.53% |
| 2023-07-04 | 7.65 | 7.67 | 7.59 | 7.62 | 68767手 | 5240万 | -0.05 | -0.65% |
| 2023-07-03 | 7.60 | 7.68 | 7.58 | 7.67 | 62582手 | 4782万 | 0.07 | 0.92% |
| 2023-06-30 | 7.56 | 7.62 | 7.52 | 7.60 | 55500手 | 4206万 | 0.05 | 0.66% |
| 2023-06-29 | 7.57 | 7.59 | 7.53 | 7.55 | 43205手 | 3264万 | -0.05 | -0.66% |
| 2023-06-28 | 7.56 | 7.62 | 7.44 | 7.60 | 66430手 | 5004万 | 0.06 | 0.80% |
| 2023-06-27 | 7.40 | 7.56 | 7.37 | 7.54 | 84051手 | 6311万 | 0.18 | 2.45% |
| 2023-06-26 | 7.40 | 7.43 | 7.29 | 7.36 | 89733手 | 6608万 | -0.07 | -0.94% |
| 2023-06-21 | 7.41 | 7.50 | 7.41 | 7.43 | 85927手 | 6399万 | 0.01 | 0.14% |
| 2023-06-20 | 7.67 | 7.71 | 7.41 | 7.42 | 177228手 | 13285万 | -0.28 | -3.64% |
| 2023-06-19 | 7.88 | 7.88 | 7.69 | 7.70 | 106353手 | 8247万 | -0.18 | -2.28% |
| 2023-06-16 | 7.84 | 7.93 | 7.82 | 7.88 | 112792手 | 8901万 | 0.03 | 0.38% |
2319.12 (1.00%)
19664.10 -1.06%
