| 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 | 8.47 | 8.51 | 8.40 | 8.46 | 47578手 | 4027万 | 0.06 | 0.71% |
| 2023-09-27 | 8.51 | 8.57 | 8.37 | 8.40 | 51559手 | 4369万 | -0.08 | -0.94% |
| 2023-09-26 | 8.60 | 8.63 | 8.47 | 8.48 | 24944手 | 2128万 | -0.12 | -1.40% |
| 2023-09-25 | 8.65 | 8.67 | 8.54 | 8.60 | 24817手 | 2132万 | -0.04 | -0.46% |
| 2023-09-22 | 8.50 | 8.65 | 8.42 | 8.64 | 29783手 | 2555万 | 0.17 | 2.01% |
| 2023-09-21 | 8.55 | 8.58 | 8.46 | 8.47 | 35732手 | 3040万 | -0.10 | -1.17% |
| 2023-09-20 | 8.63 | 8.68 | 8.55 | 8.57 | 24817手 | 2138万 | -0.06 | -0.69% |
| 2023-09-19 | 8.73 | 8.73 | 8.59 | 8.63 | 31415手 | 2714万 | -0.10 | -1.15% |
| 2023-09-18 | 8.56 | 8.77 | 8.50 | 8.73 | 43577手 | 3789万 | 0.14 | 1.63% |
| 2023-09-15 | 8.60 | 8.64 | 8.52 | 8.59 | 23735手 | 2036万 | 0.01 | 0.12% |
| 2023-09-14 | 8.65 | 8.67 | 8.53 | 8.58 | 25256手 | 2169万 | -0.08 | -0.92% |
| 2023-09-13 | 8.76 | 8.81 | 8.63 | 8.66 | 36276手 | 3153万 | -0.13 | -1.48% |
| 2023-09-12 | 8.80 | 8.83 | 8.70 | 8.79 | 27874手 | 2446万 | 0.02 | 0.23% |
| 2023-09-11 | 8.71 | 8.80 | 8.63 | 8.77 | 30818手 | 2692万 | 0.06 | 0.69% |
| 2023-09-08 | 8.76 | 8.80 | 8.68 | 8.71 | 22928手 | 1999万 | -0.04 | -0.46% |
| 2023-09-07 | 8.94 | 8.94 | 8.72 | 8.75 | 40099手 | 3526万 | -0.19 | -2.12% |
| 2023-09-06 | 8.85 | 8.95 | 8.82 | 8.94 | 38943手 | 3462万 | 0.06 | 0.68% |
| 2023-09-05 | 8.85 | 8.93 | 8.80 | 8.88 | 39948手 | 3546万 | 0.02 | 0.23% |
| 2023-09-04 | 8.75 | 8.86 | 8.73 | 8.86 | 44674手 | 3932万 | 0.13 | 1.49% |
| 2023-09-01 | 8.78 | 8.80 | 8.68 | 8.73 | 37998手 | 3318万 | -0.02 | -0.23% |
| 2023-08-31 | 8.83 | 8.83 | 8.71 | 8.75 | 31683手 | 2770万 | -0.09 | -1.02% |
| 2023-08-30 | 8.81 | 8.91 | 8.75 | 8.84 | 47062手 | 4162万 | 0.05 | 0.57% |
| 2023-08-29 | 8.51 | 8.83 | 8.50 | 8.79 | 49679手 | 4333万 | 0.26 | 3.05% |
| 2023-08-28 | 8.82 | 8.92 | 8.50 | 8.53 | 68712手 | 5986万 | 0.10 | 1.19% |
| 2023-08-25 | 8.50 | 8.59 | 8.39 | 8.43 | 37660手 | 3187万 | -0.11 | -1.29% |
| 2023-08-24 | 8.63 | 8.69 | 8.45 | 8.54 | 32933手 | 2821万 | -0.05 | -0.58% |
| 2023-08-23 | 8.72 | 8.72 | 8.57 | 8.59 | 36043手 | 3111万 | -0.14 | -1.60% |
| 2023-08-22 | 8.83 | 8.86 | 8.56 | 8.73 | 57472手 | 4992万 | -0.08 | -0.91% |
| 2023-08-21 | 8.87 | 8.97 | 8.77 | 8.81 | 46548手 | 4119万 | -0.05 | -0.56% |
| 2023-08-18 | 8.93 | 9.00 | 8.86 | 8.86 | 40156手 | 3587万 | -0.08 | -0.90% |
| 2023-08-17 | 8.79 | 8.97 | 8.73 | 8.94 | 42747手 | 3788万 | 0.11 | 1.25% |
| 2023-08-16 | 8.86 | 8.95 | 8.80 | 8.83 | 33397手 | 2964万 | -0.04 | -0.45% |
| 2023-08-15 | 8.96 | 8.97 | 8.83 | 8.87 | 30026手 | 2668万 | -0.10 | -1.11% |
| 2023-08-14 | 8.85 | 8.98 | 8.76 | 8.97 | 47808手 | 4238万 | 0.05 | 0.56% |
| 2023-08-11 | 9.07 | 9.11 | 8.90 | 8.92 | 35555手 | 3196万 | -0.16 | -1.76% |
| 2023-08-10 | 9.03 | 9.17 | 9.01 | 9.08 | 31988手 | 2906万 | 0.05 | 0.55% |
| 2023-08-09 | 9.14 | 9.14 | 9.00 | 9.03 | 38610手 | 3494万 | -0.11 | -1.20% |
| 2023-08-08 | 9.18 | 9.20 | 9.07 | 9.14 | 35706手 | 3259万 | -0.02 | -0.22% |
| 2023-08-07 | 9.28 | 9.28 | 9.12 | 9.16 | 39146手 | 3583万 | -0.12 | -1.29% |
| 2023-08-04 | 9.24 | 9.32 | 9.22 | 9.28 | 34122手 | 3163万 | 0.04 | 0.43% |
| 2023-08-03 | 9.32 | 9.32 | 9.19 | 9.24 | 44093手 | 4067万 | -0.07 | -0.75% |
| 2023-08-02 | 9.35 | 9.36 | 9.21 | 9.31 | 26768手 | 2489万 | 0.00 | 0.00% |
| 2023-08-01 | 9.43 | 9.43 | 9.28 | 9.31 | 45374手 | 4226万 | -0.09 | -0.96% |
| 2023-07-31 | 9.33 | 9.43 | 9.28 | 9.40 | 42742手 | 4009万 | 0.10 | 1.07% |
| 2023-07-28 | 9.19 | 9.32 | 9.10 | 9.30 | 39823手 | 3670万 | 0.09 | 0.98% |
| 2023-07-27 | 9.26 | 9.38 | 9.19 | 9.21 | 36000手 | 3342万 | -0.07 | -0.75% |
| 2023-07-26 | 9.42 | 9.42 | 9.25 | 9.28 | 44681手 | 4157万 | -0.14 | -1.49% |
| 2023-07-25 | 9.31 | 9.43 | 9.31 | 9.42 | 48656手 | 4562万 | 0.16 | 1.73% |
| 2023-07-24 | 9.32 | 9.37 | 9.23 | 9.26 | 35622手 | 3312万 | -0.06 | -0.64% |
| 2023-07-21 | 9.39 | 9.44 | 9.28 | 9.32 | 56985手 | 5324万 | -0.11 | -1.17% |
| 2023-07-20 | 9.58 | 9.59 | 9.41 | 9.43 | 62288手 | 5917万 | -0.12 | -1.26% |
| 2023-07-19 | 9.60 | 9.65 | 9.49 | 9.55 | 46767手 | 4465万 | -0.08 | -0.83% |
| 2023-07-18 | 9.59 | 9.67 | 9.47 | 9.63 | 56947手 | 5452万 | 0.04 | 0.42% |
| 2023-07-17 | 9.55 | 9.60 | 9.49 | 9.59 | 56511手 | 5395万 | 0.06 | 0.63% |
| 2023-07-14 | 9.68 | 9.69 | 9.52 | 9.53 | 73860手 | 7066万 | -0.11 | -1.14% |
| 2023-07-13 | 9.63 | 9.72 | 9.60 | 9.64 | 68146手 | 6568万 | 0.01 | 0.10% |
| 2023-07-12 | 9.74 | 9.78 | 9.61 | 9.63 | 73346手 | 7106万 | -0.07 | -0.72% |
| 2023-07-11 | 9.64 | 9.72 | 9.59 | 9.70 | 77665手 | 7501万 | 0.06 | 0.62% |
| 2023-07-10 | 9.53 | 9.71 | 9.52 | 9.64 | 113470手 | 10954万 | 0.13 | 1.37% |
| 2023-07-07 | 9.57 | 9.60 | 9.47 | 9.51 | 98947手 | 9437万 | -0.06 | -0.63% |
| 2023-07-06 | 9.61 | 9.76 | 9.53 | 9.57 | 234029手 | 22480万 | 0.03 | 0.31% |
| 2023-07-05 | 9.59 | 9.64 | 9.48 | 9.54 | 70615手 | 6738万 | -0.10 | -1.04% |
| 2023-07-04 | 9.58 | 9.64 | 9.46 | 9.64 | 110678手 | 10592万 | 0.05 | 0.52% |
| 2023-07-03 | 9.38 | 9.64 | 9.33 | 9.59 | 174454手 | 16671万 | 0.20 | 2.13% |
| 2023-06-30 | 9.20 | 9.39 | 9.15 | 9.39 | 107550手 | 9983万 | 0.23 | 2.51% |
| 2023-06-29 | 9.04 | 9.20 | 9.01 | 9.16 | 64900手 | 5940万 | 0.10 | 1.10% |
| 2023-06-28 | 9.07 | 9.08 | 8.89 | 9.06 | 49698手 | 4474万 | 0.00 | 0.00% |
| 2023-06-27 | 8.80 | 9.08 | 8.78 | 9.06 | 57614手 | 5184万 | 0.26 | 2.96% |
| 2023-06-26 | 8.89 | 8.95 | 8.78 | 8.80 | 53760手 | 4760万 | -0.09 | -1.01% |
| 2023-06-21 | 9.06 | 9.14 | 8.89 | 8.89 | 63419手 | 5718万 | -0.17 | -1.88% |
| 2023-06-20 | 9.06 | 9.13 | 9.03 | 9.06 | 37496手 | 3398万 | -0.03 | -0.33% |
| 2023-06-19 | 9.08 | 9.14 | 9.03 | 9.09 | 54685手 | 4968万 | 0.02 | 0.22% |
| 2023-06-16 | 9.02 | 9.09 | 8.97 | 9.07 | 81577手 | 7365万 | 0.56 | 6.58% |
2319.12 (1.00%)
19664.10 -1.06%
