| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-05 | 9.00 | 9.04 | 8.52 | 8.55 | 325567手 | 28305万 | -0.49 | -5.42% |
| 2023-12-04 | 9.16 | 9.22 | 9.00 | 9.04 | 285956手 | 25981万 | -0.17 | -1.85% |
| 2023-12-01 | 8.68 | 9.21 | 8.62 | 9.21 | 511594手 | 45877万 | 0.53 | 6.11% |
| 2023-11-30 | 8.87 | 8.88 | 8.56 | 8.68 | 387506手 | 33660万 | -0.19 | -2.14% |
| 2023-11-29 | 8.35 | 9.17 | 8.35 | 8.87 | 950986手 | 85526万 | 0.53 | 6.36% |
| 2023-11-28 | 8.25 | 8.48 | 8.24 | 8.34 | 188676手 | 15822万 | 0.10 | 1.21% |
| 2023-11-27 | 8.22 | 8.32 | 8.15 | 8.24 | 129959手 | 10714万 | 0.04 | 0.49% |
| 2023-11-24 | 8.48 | 8.50 | 8.11 | 8.20 | 226593手 | 18655万 | -0.28 | -3.30% |
| 2023-11-23 | 8.34 | 8.52 | 8.32 | 8.48 | 214521手 | 18086万 | 0.15 | 1.80% |
| 2023-11-22 | 8.80 | 8.86 | 8.30 | 8.33 | 514186手 | 43794万 | -0.50 | -5.66% |
| 2023-11-21 | 9.08 | 9.09 | 8.77 | 8.83 | 308447手 | 27463万 | -0.22 | -2.43% |
| 2023-11-20 | 9.03 | 9.20 | 9.00 | 9.05 | 282892手 | 25697万 | -0.03 | -0.33% |
| 2023-11-17 | 9.23 | 9.33 | 8.95 | 9.08 | 290975手 | 26429万 | -0.13 | -1.41% |
| 2023-11-16 | 9.19 | 9.42 | 9.13 | 9.21 | 421107手 | 39071万 | 0.04 | 0.44% |
| 2023-11-15 | 9.30 | 9.34 | 9.03 | 9.17 | 577628手 | 52924万 | -0.14 | -1.50% |
| 2023-11-14 | 8.73 | 9.53 | 8.56 | 9.31 | 979704手 | 90449万 | 0.65 | 7.51% |
| 2023-11-13 | 8.67 | 8.78 | 8.54 | 8.66 | 239200手 | 20691万 | 0.05 | 0.58% |
| 2023-11-10 | 8.55 | 8.76 | 8.44 | 8.61 | 345509手 | 29695万 | -0.06 | -0.69% |
| 2023-11-09 | 8.80 | 9.04 | 8.56 | 8.67 | 392659手 | 34312万 | -0.24 | -2.69% |
| 2023-11-08 | 8.75 | 9.05 | 8.68 | 8.91 | 421558手 | 37532万 | 0.09 | 1.02% |
| 2023-11-07 | 8.52 | 9.08 | 8.51 | 8.82 | 434949手 | 38516万 | 0.18 | 2.08% |
| 2023-11-06 | 8.36 | 8.80 | 8.36 | 8.64 | 334975手 | 28719万 | 0.32 | 3.85% |
| 2023-11-03 | 8.30 | 8.39 | 8.22 | 8.32 | 202298手 | 16831万 | 0.11 | 1.34% |
| 2023-11-02 | 8.57 | 8.58 | 8.18 | 8.21 | 353484手 | 29391万 | -0.40 | -4.65% |
| 2023-11-01 | 8.61 | 8.83 | 8.57 | 8.61 | 263921手 | 22902万 | 0.00 | 0.00% |
| 2023-10-31 | 8.64 | 8.80 | 8.51 | 8.61 | 285725手 | 24691万 | -0.09 | -1.03% |
| 2023-10-30 | 8.50 | 8.82 | 8.49 | 8.70 | 383676手 | 33358万 | 0.05 | 0.58% |
| 2023-10-27 | 8.84 | 8.92 | 8.60 | 8.65 | 587615手 | 51222万 | -0.46 | -5.05% |
| 2023-10-26 | 8.83 | 9.15 | 8.62 | 9.11 | 923326手 | 82192万 | 0.35 | 4.00% |
| 2023-10-25 | 7.98 | 8.76 | 7.79 | 8.76 | 480030手 | 39991万 | 0.80 | 10.05% |
| 2023-10-24 | 8.02 | 8.15 | 7.78 | 7.96 | 285643手 | 22671万 | -0.03 | -0.38% |
| 2023-10-23 | 8.17 | 8.36 | 7.95 | 7.99 | 316294手 | 25736万 | -0.21 | -2.56% |
| 2023-10-20 | 8.39 | 8.48 | 8.16 | 8.20 | 355138手 | 29311万 | -0.20 | -2.38% |
| 2023-10-19 | 8.46 | 8.72 | 8.35 | 8.40 | 503441手 | 42944万 | 0.00 | 0.00% |
| 2023-10-18 | 8.72 | 8.82 | 8.38 | 8.40 | 479632手 | 40953万 | -0.44 | -4.98% |
| 2023-10-17 | 8.69 | 9.05 | 8.54 | 8.84 | 548491手 | 48288万 | -0.06 | -0.67% |
| 2023-10-16 | 8.75 | 9.38 | 8.69 | 8.90 | 895150手 | 80269万 | 0.29 | 3.37% |
| 2023-10-13 | 8.15 | 8.75 | 8.13 | 8.61 | 629613手 | 53552万 | 0.36 | 4.36% |
| 2023-10-12 | 8.06 | 8.43 | 8.03 | 8.25 | 370006手 | 30345万 | 0.06 | 0.73% |
| 2023-10-11 | 8.18 | 8.45 | 8.10 | 8.19 | 414362手 | 34208万 | -0.03 | -0.36% |
| 2023-10-10 | 8.26 | 8.40 | 8.15 | 8.22 | 392914手 | 32409万 | -0.04 | -0.48% |
| 2023-10-09 | 7.96 | 8.49 | 7.96 | 8.26 | 614066手 | 50424万 | 0.38 | 4.82% |
| 2023-09-28 | 7.72 | 7.94 | 7.69 | 7.88 | 414916手 | 32493万 | 0.19 | 2.47% |
| 2023-09-27 | 7.61 | 7.84 | 7.53 | 7.69 | 400850手 | 30830万 | 0.03 | 0.39% |
| 2023-09-26 | 7.88 | 7.88 | 7.51 | 7.66 | 749130手 | 57626万 | -0.45 | -5.55% |
| 2023-09-25 | 7.73 | 8.40 | 7.60 | 8.11 | 1052250手 | 84479万 | 0.47 | 6.15% |
| 2023-09-22 | 7.42 | 7.66 | 7.32 | 7.64 | 317583手 | 23857万 | 0.27 | 3.66% |
| 2023-09-21 | 7.35 | 7.51 | 7.32 | 7.37 | 236239手 | 17495万 | 0.07 | 0.96% |
| 2023-09-20 | 7.50 | 7.59 | 7.26 | 7.30 | 275830手 | 20436万 | -0.19 | -2.54% |
| 2023-09-19 | 7.67 | 7.77 | 7.45 | 7.49 | 391878手 | 29538万 | -0.19 | -2.47% |
| 2023-09-18 | 7.56 | 8.07 | 7.50 | 7.68 | 539141手 | 41961万 | 0.05 | 0.66% |
| 2023-09-15 | 7.56 | 7.73 | 7.44 | 7.63 | 466213手 | 35615万 | 0.08 | 1.06% |
| 2023-09-14 | 7.60 | 7.68 | 7.33 | 7.55 | 496828手 | 37341万 | -0.07 | -0.92% |
| 2023-09-13 | 7.93 | 8.05 | 7.55 | 7.62 | 785965手 | 60713万 | -0.51 | -6.27% |
| 2023-09-12 | 8.40 | 8.68 | 8.00 | 8.13 | 1009288手 | 83340万 | -0.47 | -5.46% |
| 2023-09-11 | 9.08 | 9.15 | 8.05 | 8.60 | 1393980手 | 121883万 | 0.28 | 3.37% |
| 2023-09-08 | 7.49 | 8.32 | 7.46 | 8.32 | 813196手 | 65286万 | 0.76 | 10.05% |
| 2023-09-07 | 7.52 | 7.87 | 7.51 | 7.56 | 579889手 | 44581万 | -0.01 | -0.13% |
| 2023-09-06 | 7.08 | 7.69 | 7.07 | 7.57 | 720740手 | 53594万 | 0.37 | 5.14% |
| 2023-09-05 | 6.81 | 7.44 | 6.78 | 7.20 | 817425手 | 59205万 | 0.44 | 6.51% |
| 2023-09-04 | 6.41 | 6.80 | 6.32 | 6.76 | 248134手 | 16448万 | 0.41 | 6.46% |
| 2023-09-01 | 6.37 | 6.42 | 6.32 | 6.35 | 41579手 | 2644万 | -0.02 | -0.31% |
| 2023-08-31 | 6.40 | 6.42 | 6.33 | 6.37 | 43483手 | 2770万 | -0.01 | -0.16% |
| 2023-08-30 | 6.30 | 6.48 | 6.28 | 6.38 | 61382手 | 3933万 | 0.07 | 1.11% |
| 2023-08-29 | 6.17 | 6.34 | 6.14 | 6.31 | 62735手 | 3928万 | 0.12 | 1.94% |
| 2023-08-28 | 6.41 | 6.43 | 6.16 | 6.19 | 94241手 | 5902万 | 0.09 | 1.48% |
| 2023-08-25 | 6.33 | 6.33 | 6.07 | 6.10 | 110347手 | 6796万 | -0.26 | -4.09% |
| 2023-08-24 | 6.35 | 6.41 | 6.26 | 6.36 | 55402手 | 3518万 | 0.07 | 1.11% |
| 2023-08-23 | 6.43 | 6.46 | 6.29 | 6.29 | 70373手 | 4450万 | -0.17 | -2.63% |
| 2023-08-22 | 6.43 | 6.48 | 6.32 | 6.46 | 65008手 | 4157万 | 0.08 | 1.25% |
| 2023-08-21 | 6.50 | 6.62 | 6.37 | 6.38 | 52622手 | 3404万 | -0.12 | -1.85% |
| 2023-08-18 | 6.57 | 6.64 | 6.50 | 6.50 | 50580手 | 3322万 | -0.07 | -1.06% |
| 2023-08-17 | 6.40 | 6.58 | 6.36 | 6.57 | 69469手 | 4513万 | 0.16 | 2.50% |
| 2023-08-16 | 6.51 | 6.51 | 6.41 | 6.41 | 48495手 | 3131万 | -0.10 | -1.54% |
| 2023-08-15 | 6.59 | 6.60 | 6.46 | 6.51 | 52836手 | 3442万 | -0.07 | -1.06% |
| 2023-08-14 | 6.55 | 6.59 | 6.48 | 6.58 | 57114手 | 3729万 | 0.02 | 0.30% |
| 2023-08-11 | 6.76 | 6.76 | 6.56 | 6.56 | 78158手 | 5187万 | -0.20 | -2.96% |
| 2023-08-10 | 6.74 | 6.78 | 6.71 | 6.76 | 46502手 | 3133万 | 0.01 | 0.15% |
| 2023-08-09 | 6.82 | 6.83 | 6.74 | 6.75 | 52081手 | 3527万 | -0.07 | -1.03% |
| 2023-08-08 | 6.87 | 6.87 | 6.78 | 6.82 | 52322手 | 3569万 | -0.04 | -0.58% |
| 2023-08-07 | 6.85 | 6.91 | 6.82 | 6.86 | 52422手 | 3595万 | -0.02 | -0.29% |
| 2023-08-04 | 6.86 | 6.99 | 6.86 | 6.88 | 61942手 | 4270万 | 0.05 | 0.73% |
| 2023-08-03 | 6.92 | 7.05 | 6.82 | 6.83 | 68021手 | 4670万 | -0.07 | -1.01% |
| 2023-08-02 | 6.93 | 6.95 | 6.86 | 6.90 | 56894手 | 3924万 | -0.02 | -0.29% |
| 2023-08-01 | 7.00 | 7.00 | 6.89 | 6.92 | 65439手 | 4538万 | -0.08 | -1.14% |
| 2023-07-31 | 6.97 | 7.04 | 6.95 | 7.00 | 51940手 | 3637万 | 0.04 | 0.57% |
| 2023-07-28 | 6.89 | 6.99 | 6.83 | 6.96 | 65738手 | 4549万 | 0.04 | 0.58% |
| 2023-07-27 | 6.99 | 7.05 | 6.90 | 6.92 | 64542手 | 4506万 | -0.03 | -0.43% |
| 2023-07-26 | 7.11 | 7.12 | 6.93 | 6.95 | 75760手 | 5306万 | -0.17 | -2.39% |
| 2023-07-25 | 6.98 | 7.14 | 6.96 | 7.12 | 93378手 | 6603万 | 0.20 | 2.89% |
| 2023-07-24 | 6.93 | 6.97 | 6.84 | 6.92 | 48454手 | 3358万 | -0.01 | -0.14% |
| 2023-07-21 | 6.96 | 7.03 | 6.90 | 6.93 | 59986手 | 4174万 | -0.05 | -0.72% |
| 2023-07-20 | 7.15 | 7.17 | 6.97 | 6.98 | 89053手 | 6273万 | -0.13 | -1.83% |
| 2023-07-19 | 7.23 | 7.28 | 7.08 | 7.11 | 105984手 | 7577万 | -0.14 | -1.93% |
| 2023-07-18 | 7.29 | 7.31 | 7.22 | 7.25 | 76056手 | 5526万 | 0.00 | 0.00% |
| 2023-07-17 | 7.27 | 7.28 | 7.20 | 7.25 | 65305手 | 4726万 | 0.00 | 0.00% |
| 2023-07-14 | 7.33 | 7.33 | 7.18 | 7.25 | 91791手 | 6652万 | -0.05 | -0.69% |
| 2023-07-13 | 7.26 | 7.33 | 7.23 | 7.30 | 69586手 | 5068万 | 0.03 | 0.41% |
| 2023-07-12 | 7.40 | 7.44 | 7.24 | 7.27 | 81719手 | 5989万 | -0.14 | -1.89% |
| 2023-07-11 | 7.27 | 7.45 | 7.23 | 7.41 | 96589手 | 7127万 | 0.14 | 1.93% |
| 2023-07-10 | 7.34 | 7.39 | 7.24 | 7.27 | 56802手 | 4140万 | -0.04 | -0.55% |
| 2023-07-07 | 7.36 | 7.40 | 7.22 | 7.31 | 70622手 | 5149万 | -0.05 | -0.68% |
| 2023-07-06 | 7.33 | 7.47 | 7.31 | 7.36 | 85447手 | 6320万 | 0.01 | 0.14% |
| 2023-07-05 | 7.35 | 7.45 | 7.31 | 7.35 | 104553手 | 7731万 | 0.00 | 0.00% |
| 2023-07-04 | 7.26 | 7.37 | 7.25 | 7.35 | 78395手 | 5740万 | 0.08 | 1.10% |
| 2023-07-03 | 7.33 | 7.38 | 7.26 | 7.27 | 79281手 | 5786万 | -0.03 | -0.41% |
| 2023-06-30 | 7.27 | 7.34 | 7.23 | 7.30 | 101206手 | 7386万 | 0.02 | 0.28% |
| 2023-06-29 | 7.08 | 7.32 | 7.07 | 7.28 | 108456手 | 7850万 | 0.18 | 2.54% |
| 2023-06-28 | 7.16 | 7.19 | 6.96 | 7.10 | 82171手 | 5796万 | -0.06 | -0.84% |
| 2023-06-27 | 7.07 | 7.22 | 7.04 | 7.16 | 81339手 | 5831万 | 0.10 | 1.42% |
| 2023-06-26 | 7.18 | 7.23 | 7.02 | 7.06 | 105256手 | 7482万 | -0.15 | -2.08% |
| 2023-06-21 | 7.26 | 7.30 | 7.15 | 7.21 | 105228手 | 7612万 | -0.08 | -1.10% |
| 2023-06-20 | 7.33 | 7.33 | 7.23 | 7.29 | 108390手 | 7896万 | 0.01 | 0.14% |
| 2023-06-19 | 7.20 | 7.34 | 7.17 | 7.28 | 161933手 | 11805万 | 0.05 | 0.69% |
| 2023-06-16 | 7.26 | 7.27 | 7.15 | 7.23 | 231057手 | 16664万 | 0.31 | 4.48% |
2319.12 (1.00%)
19664.10 -1.06%
