| 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 | 9.33 | 9.43 | 8.98 | 9.04 | 828937手 | 75902万 | 0.01 | 0.11% |
| 2023-09-27 | 8.15 | 9.03 | 8.13 | 9.03 | 415565手 | 37048万 | 0.82 | 9.99% |
| 2023-09-26 | 8.55 | 8.55 | 8.20 | 8.21 | 376849手 | 31316万 | -0.41 | -4.76% |
| 2023-09-25 | 8.48 | 8.78 | 8.40 | 8.62 | 427330手 | 36837万 | 0.02 | 0.23% |
| 2023-09-22 | 8.61 | 8.70 | 8.36 | 8.60 | 526501手 | 44840万 | -0.10 | -1.15% |
| 2023-09-21 | 9.00 | 9.27 | 8.56 | 8.70 | 883506手 | 77982万 | -0.20 | -2.25% |
| 2023-09-20 | 8.66 | 8.90 | 8.66 | 8.90 | 221870手 | 19694万 | 0.81 | 10.01% |
| 2023-09-19 | 8.22 | 8.34 | 8.06 | 8.09 | 172012手 | 14025万 | -0.12 | -1.46% |
| 2023-09-18 | 8.08 | 8.25 | 8.04 | 8.21 | 184010手 | 15074万 | 0.12 | 1.48% |
| 2023-09-15 | 8.00 | 8.23 | 7.93 | 8.09 | 244475手 | 19816万 | 0.03 | 0.37% |
| 2023-09-14 | 8.15 | 8.42 | 7.99 | 8.06 | 285836手 | 23252万 | 0.03 | 0.37% |
| 2023-09-13 | 8.37 | 8.43 | 7.94 | 8.03 | 287499手 | 23400万 | -0.18 | -2.19% |
| 2023-09-12 | 8.20 | 8.26 | 8.13 | 8.21 | 139523手 | 11443万 | 0.02 | 0.24% |
| 2023-09-11 | 8.00 | 8.22 | 7.93 | 8.19 | 198743手 | 16153万 | 0.20 | 2.50% |
| 2023-09-08 | 7.97 | 8.07 | 7.89 | 7.99 | 140094手 | 11162万 | 0.02 | 0.25% |
| 2023-09-07 | 8.12 | 8.12 | 7.97 | 7.97 | 145614手 | 11686万 | -0.17 | -2.09% |
| 2023-09-06 | 8.15 | 8.17 | 8.00 | 8.14 | 132090手 | 10679万 | -0.01 | -0.12% |
| 2023-09-05 | 8.20 | 8.26 | 8.10 | 8.15 | 150491手 | 12262万 | -0.12 | -1.45% |
| 2023-09-04 | 8.18 | 8.29 | 8.15 | 8.27 | 225715手 | 18551万 | 0.12 | 1.47% |
| 2023-09-01 | 8.46 | 8.46 | 8.11 | 8.15 | 294975手 | 24127万 | -0.36 | -4.23% |
| 2023-08-31 | 8.60 | 8.61 | 8.33 | 8.51 | 200706手 | 16957万 | -0.12 | -1.39% |
| 2023-08-30 | 8.48 | 8.75 | 8.48 | 8.63 | 206788手 | 17804万 | 0.07 | 0.82% |
| 2023-08-29 | 8.24 | 8.61 | 8.17 | 8.56 | 294341手 | 24915万 | 0.26 | 3.13% |
| 2023-08-28 | 8.42 | 8.62 | 8.24 | 8.30 | 314728手 | 26465万 | 0.24 | 2.98% |
| 2023-08-25 | 8.30 | 8.40 | 8.01 | 8.06 | 237575手 | 19419万 | -0.19 | -2.30% |
| 2023-08-24 | 8.15 | 8.41 | 8.07 | 8.25 | 255717手 | 21117万 | 0.11 | 1.35% |
| 2023-08-23 | 8.38 | 8.44 | 8.07 | 8.14 | 242221手 | 19872万 | -0.23 | -2.75% |
| 2023-08-22 | 8.71 | 8.83 | 8.09 | 8.37 | 392131手 | 32845万 | -0.21 | -2.45% |
| 2023-08-21 | 8.73 | 8.90 | 8.51 | 8.58 | 309025手 | 26823万 | -0.17 | -1.94% |
| 2023-08-18 | 9.50 | 9.56 | 8.70 | 8.75 | 550934手 | 49597万 | -0.83 | -8.66% |
| 2023-08-17 | 9.70 | 9.93 | 9.44 | 9.58 | 586267手 | 56503万 | -0.29 | -2.94% |
| 2023-08-16 | 9.42 | 9.98 | 9.42 | 9.87 | 824639手 | 80414万 | 0.32 | 3.35% |
| 2023-08-15 | 9.35 | 9.90 | 9.30 | 9.55 | 720977手 | 68975万 | 0.02 | 0.21% |
| 2023-08-14 | 9.37 | 9.71 | 9.23 | 9.53 | 952607手 | 90203万 | 0.18 | 1.93% |
| 2023-08-11 | 8.40 | 9.35 | 8.34 | 9.35 | 730671手 | 66093万 | 0.85 | 10.00% |
| 2023-08-10 | 8.93 | 9.04 | 8.50 | 8.50 | 720232手 | 62497万 | -0.94 | -9.96% |
| 2023-08-09 | 9.13 | 9.87 | 8.68 | 9.44 | 977690手 | 91323万 | 0.18 | 1.94% |
| 2023-08-08 | 8.94 | 9.50 | 8.92 | 9.26 | 608491手 | 56138万 | 0.32 | 3.58% |
| 2023-08-07 | 9.05 | 9.23 | 8.88 | 8.94 | 220664手 | 19863万 | -0.13 | -1.43% |
| 2023-08-04 | 8.86 | 9.15 | 8.86 | 9.07 | 175747手 | 15924万 | 0.11 | 1.23% |
| 2023-08-03 | 8.77 | 9.05 | 8.77 | 8.96 | 168723手 | 15110万 | 0.09 | 1.01% |
| 2023-08-02 | 8.88 | 8.95 | 8.81 | 8.87 | 155945手 | 13826万 | -0.10 | -1.11% |
| 2023-08-01 | 9.03 | 9.24 | 8.86 | 8.97 | 195653手 | 17601万 | -0.10 | -1.10% |
| 2023-07-31 | 8.93 | 9.26 | 8.93 | 9.07 | 184884手 | 16803万 | 0.14 | 1.57% |
| 2023-07-28 | 8.90 | 9.03 | 8.81 | 8.93 | 149651手 | 13335万 | 0.06 | 0.68% |
| 2023-07-27 | 9.12 | 9.13 | 8.85 | 8.87 | 194495手 | 17447万 | -0.26 | -2.85% |
| 2023-07-26 | 9.35 | 9.36 | 9.09 | 9.13 | 160564手 | 14731万 | -0.24 | -2.56% |
| 2023-07-25 | 9.34 | 9.44 | 9.20 | 9.37 | 205231手 | 19121万 | 0.12 | 1.30% |
| 2023-07-24 | 9.15 | 9.35 | 9.01 | 9.25 | 161254手 | 14901万 | 0.10 | 1.09% |
| 2023-07-21 | 9.09 | 9.28 | 8.95 | 9.15 | 166397手 | 15247万 | -0.01 | -0.11% |
| 2023-07-20 | 9.22 | 9.43 | 9.11 | 9.16 | 213334手 | 19748万 | -0.02 | -0.22% |
| 2023-07-19 | 9.20 | 9.30 | 9.11 | 9.18 | 132518手 | 12184万 | -0.03 | -0.33% |
| 2023-07-18 | 9.21 | 9.27 | 9.04 | 9.21 | 210835手 | 19353万 | -0.04 | -0.43% |
| 2023-07-17 | 9.89 | 10.04 | 9.11 | 9.25 | 351377手 | 32822万 | -0.27 | -2.84% |
| 2023-07-14 | 9.40 | 9.71 | 9.36 | 9.52 | 241552手 | 23049万 | 0.12 | 1.28% |
| 2023-07-13 | 9.33 | 9.47 | 9.28 | 9.40 | 176006手 | 16504万 | 0.09 | 0.97% |
| 2023-07-12 | 9.62 | 9.70 | 9.29 | 9.31 | 325787手 | 30812万 | -0.37 | -3.82% |
| 2023-07-11 | 9.80 | 9.84 | 9.61 | 9.68 | 208738手 | 20274万 | -0.12 | -1.22% |
| 2023-07-10 | 9.95 | 10.03 | 9.78 | 9.80 | 247839手 | 24478万 | -0.02 | -0.20% |
| 2023-07-07 | 10.39 | 10.50 | 9.75 | 9.82 | 361998手 | 36230万 | -0.26 | -2.58% |
| 2023-07-06 | 9.99 | 10.23 | 9.99 | 10.08 | 258127手 | 26066万 | 0.10 | 1.00% |
| 2023-07-05 | 10.26 | 10.34 | 9.97 | 9.98 | 281487手 | 28553万 | -0.30 | -2.92% |
| 2023-07-04 | 10.28 | 10.48 | 10.11 | 10.28 | 370888手 | 38080万 | -0.28 | -2.65% |
| 2023-07-03 | 10.75 | 10.92 | 10.24 | 10.56 | 423059手 | 44591万 | 0.03 | 0.28% |
| 2023-06-30 | 10.53 | 10.73 | 10.35 | 10.53 | 414229手 | 43544万 | 0.03 | 0.29% |
| 2023-06-29 | 9.99 | 10.72 | 9.97 | 10.50 | 582549手 | 60477万 | 0.65 | 6.60% |
| 2023-06-28 | 10.20 | 10.20 | 9.60 | 9.85 | 380889手 | 37456万 | -0.30 | -2.96% |
| 2023-06-27 | 10.00 | 10.24 | 9.95 | 10.15 | 356100手 | 35975万 | 0.24 | 2.42% |
| 2023-06-26 | 9.89 | 10.15 | 9.63 | 9.91 | 522463手 | 51754万 | -0.46 | -4.44% |
| 2023-06-21 | 11.29 | 11.40 | 10.37 | 10.37 | 797503手 | 85327万 | -1.15 | -9.98% |
| 2023-06-20 | 11.30 | 12.43 | 10.88 | 11.52 | 1088464手 | 126557万 | 0.22 | 1.95% |
| 2023-06-19 | 10.90 | 11.89 | 10.89 | 11.30 | 975875手 | 110391万 | 0.44 | 4.05% |
| 2023-06-16 | 10.60 | 11.08 | 10.42 | 10.86 | 770594手 | 83503万 | 5.07 | 87.56% |
2319.12 (1.00%)
19664.10 -1.06%
