| 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 | 6.63 | 6.76 | 6.62 | 6.75 | 73107手 | 4887万 | 0.10 | 1.50% |
| 2023-09-21 | 6.68 | 6.76 | 6.62 | 6.65 | 72199手 | 4823万 | -0.05 | -0.75% |
| 2023-09-20 | 6.81 | 6.84 | 6.67 | 6.70 | 94316手 | 6363万 | -0.12 | -1.76% |
| 2023-09-19 | 6.95 | 6.97 | 6.81 | 6.82 | 110864手 | 7607万 | -0.18 | -2.57% |
| 2023-09-18 | 6.98 | 7.05 | 6.90 | 7.00 | 100936手 | 7063万 | 0.01 | 0.14% |
| 2023-09-15 | 6.89 | 7.03 | 6.89 | 6.99 | 119745手 | 8357万 | 0.09 | 1.30% |
| 2023-09-14 | 6.88 | 6.94 | 6.84 | 6.90 | 76904手 | 5288万 | 0.01 | 0.14% |
| 2023-09-13 | 6.93 | 7.04 | 6.83 | 6.89 | 118541手 | 8214万 | -0.05 | -0.72% |
| 2023-09-12 | 7.07 | 7.07 | 6.90 | 6.94 | 97120手 | 6772万 | -0.14 | -1.98% |
| 2023-09-11 | 6.96 | 7.10 | 6.88 | 7.08 | 153401手 | 10770万 | 0.14 | 2.02% |
| 2023-09-08 | 6.86 | 6.95 | 6.82 | 6.94 | 88478手 | 6095万 | 0.03 | 0.43% |
| 2023-09-07 | 7.02 | 7.04 | 6.89 | 6.91 | 86477手 | 6005万 | -0.10 | -1.43% |
| 2023-09-06 | 6.91 | 7.04 | 6.90 | 7.01 | 120482手 | 8425万 | 0.05 | 0.72% |
| 2023-09-05 | 6.95 | 7.00 | 6.91 | 6.96 | 103012手 | 7154万 | 0.00 | 0.00% |
| 2023-09-04 | 6.76 | 6.98 | 6.76 | 6.96 | 148340手 | 10231万 | 0.21 | 3.11% |
| 2023-09-01 | 6.72 | 6.84 | 6.67 | 6.75 | 69110手 | 4663万 | 0.07 | 1.05% |
| 2023-08-31 | 6.75 | 6.75 | 6.64 | 6.68 | 61022手 | 4075万 | -0.07 | -1.04% |
| 2023-08-30 | 6.71 | 6.82 | 6.71 | 6.75 | 78019手 | 5279万 | -0.01 | -0.15% |
| 2023-08-29 | 6.51 | 6.77 | 6.51 | 6.76 | 111641手 | 7480万 | 0.17 | 2.58% |
| 2023-08-28 | 6.84 | 6.88 | 6.56 | 6.59 | 128194手 | 8581万 | 0.12 | 1.85% |
| 2023-08-25 | 6.58 | 6.66 | 6.43 | 6.47 | 107661手 | 7008万 | -0.15 | -2.27% |
| 2023-08-24 | 6.59 | 6.69 | 6.54 | 6.62 | 80645手 | 5343万 | 0.05 | 0.76% |
| 2023-08-23 | 6.76 | 6.76 | 6.56 | 6.57 | 106609手 | 7069万 | -0.20 | -2.95% |
| 2023-08-22 | 6.89 | 6.89 | 6.62 | 6.77 | 134159手 | 9040万 | -0.05 | -0.73% |
| 2023-08-21 | 6.89 | 7.02 | 6.80 | 6.82 | 96711手 | 6669万 | -0.08 | -1.16% |
| 2023-08-18 | 7.02 | 7.06 | 6.90 | 6.90 | 65813手 | 4597万 | -0.13 | -1.85% |
| 2023-08-17 | 6.88 | 7.04 | 6.83 | 7.03 | 96204手 | 6710万 | 0.11 | 1.59% |
| 2023-08-16 | 6.89 | 7.02 | 6.89 | 6.92 | 60145手 | 4189万 | -0.03 | -0.43% |
| 2023-08-15 | 7.08 | 7.08 | 6.90 | 6.95 | 108063手 | 7534万 | -0.14 | -1.98% |
| 2023-08-14 | 7.01 | 7.10 | 6.98 | 7.09 | 79188手 | 5571万 | 0.01 | 0.14% |
| 2023-08-11 | 7.23 | 7.28 | 7.06 | 7.08 | 108569手 | 7761万 | -0.17 | -2.35% |
| 2023-08-10 | 7.26 | 7.29 | 7.22 | 7.25 | 58160手 | 4217万 | 0.01 | 0.14% |
| 2023-08-09 | 7.24 | 7.30 | 7.21 | 7.24 | 68857手 | 4992万 | -0.02 | -0.28% |
| 2023-08-08 | 7.39 | 7.39 | 7.20 | 7.26 | 145554手 | 10586万 | -0.16 | -2.16% |
| 2023-08-07 | 7.33 | 7.43 | 7.28 | 7.42 | 166331手 | 12262万 | 0.10 | 1.37% |
| 2023-08-04 | 7.31 | 7.44 | 7.29 | 7.32 | 160915手 | 11830万 | 0.02 | 0.27% |
| 2023-08-03 | 7.44 | 7.44 | 7.27 | 7.30 | 156024手 | 11412万 | -0.19 | -2.54% |
| 2023-08-02 | 7.47 | 7.55 | 7.42 | 7.49 | 179761手 | 13462万 | 0.02 | 0.27% |
| 2023-08-01 | 7.46 | 7.49 | 7.36 | 7.47 | 198550手 | 14768万 | 0.07 | 0.95% |
| 2023-07-31 | 7.47 | 7.53 | 7.37 | 7.40 | 163356手 | 12163万 | 0.04 | 0.54% |
| 2023-07-28 | 7.23 | 7.44 | 7.13 | 7.36 | 173773手 | 12706万 | 0.13 | 1.80% |
| 2023-07-27 | 7.28 | 7.40 | 7.23 | 7.23 | 141035手 | 10316万 | -0.03 | -0.41% |
| 2023-07-26 | 7.39 | 7.40 | 7.22 | 7.26 | 151610手 | 11025万 | -0.13 | -1.76% |
| 2023-07-25 | 7.28 | 7.39 | 7.28 | 7.39 | 127326手 | 9361万 | 0.16 | 2.21% |
| 2023-07-24 | 7.27 | 7.34 | 7.19 | 7.23 | 90310手 | 6561万 | -0.04 | -0.55% |
| 2023-07-21 | 7.34 | 7.40 | 7.25 | 7.27 | 132149手 | 9663万 | -0.08 | -1.09% |
| 2023-07-20 | 7.43 | 7.56 | 7.32 | 7.35 | 204499手 | 15223万 | -0.06 | -0.81% |
| 2023-07-19 | 7.46 | 7.49 | 7.34 | 7.41 | 141859手 | 10506万 | -0.07 | -0.94% |
| 2023-07-18 | 7.50 | 7.51 | 7.38 | 7.48 | 160820手 | 11986万 | 0.01 | 0.13% |
| 2023-07-17 | 7.59 | 7.59 | 7.39 | 7.47 | 290108手 | 21702万 | -0.27 | -3.49% |
| 2023-07-14 | 7.85 | 8.00 | 7.72 | 7.74 | 305756手 | 23884万 | -0.07 | -0.90% |
| 2023-07-13 | 7.60 | 7.81 | 7.60 | 7.81 | 334669手 | 25888万 | 0.23 | 3.03% |
| 2023-07-12 | 7.75 | 7.76 | 7.55 | 7.58 | 270847手 | 20727万 | -0.18 | -2.32% |
| 2023-07-11 | 7.72 | 7.78 | 7.63 | 7.76 | 235782手 | 18184万 | 0.05 | 0.65% |
| 2023-07-10 | 7.78 | 7.84 | 7.68 | 7.71 | 268562手 | 20835万 | -0.05 | -0.64% |
| 2023-07-07 | 7.87 | 7.87 | 7.65 | 7.76 | 411554手 | 31855万 | -0.11 | -1.40% |
| 2023-07-06 | 8.00 | 8.02 | 7.80 | 7.87 | 643052手 | 50694万 | -0.32 | -3.91% |
| 2023-07-05 | 7.60 | 8.36 | 7.51 | 8.19 | 1079689手 | 86667万 | 0.59 | 7.76% |
| 2023-07-04 | 7.71 | 7.89 | 7.56 | 7.60 | 363486手 | 27882万 | 0.08 | 1.06% |
| 2023-07-03 | 7.47 | 7.69 | 7.45 | 7.52 | 254459手 | 19240万 | 0.04 | 0.54% |
| 2023-06-30 | 7.20 | 7.57 | 7.18 | 7.48 | 293912手 | 21820万 | 0.26 | 3.60% |
| 2023-06-29 | 7.07 | 7.26 | 7.06 | 7.22 | 172034手 | 12357万 | 0.12 | 1.69% |
| 2023-06-28 | 7.15 | 7.15 | 6.96 | 7.10 | 151156手 | 10653万 | -0.05 | -0.70% |
| 2023-06-27 | 7.00 | 7.20 | 6.99 | 7.15 | 161082手 | 11460万 | 0.13 | 1.85% |
| 2023-06-26 | 7.23 | 7.26 | 7.00 | 7.02 | 254281手 | 18082万 | -0.28 | -3.84% |
| 2023-06-21 | 7.56 | 7.60 | 7.27 | 7.30 | 259815手 | 19227万 | -0.28 | -3.69% |
| 2023-06-20 | 7.55 | 7.64 | 7.50 | 7.58 | 197445手 | 14924万 | 0.03 | 0.40% |
| 2023-06-19 | 7.73 | 7.82 | 7.54 | 7.55 | 329053手 | 25209万 | -0.19 | -2.46% |
| 2023-06-16 | 7.74 | 7.78 | 7.67 | 7.74 | 326844手 | 25236万 | 0.79 | 11.37% |
2319.12 (1.00%)
19664.10 -1.06%
