| 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 | 7.75 | 7.95 | 7.72 | 7.94 | 24887手 | 1953万 | 0.19 | 2.45% |
| 2023-09-21 | 7.82 | 7.85 | 7.73 | 7.75 | 20026手 | 1556万 | -0.07 | -0.90% |
| 2023-09-20 | 7.92 | 7.97 | 7.80 | 7.82 | 21270手 | 1676万 | -0.10 | -1.26% |
| 2023-09-19 | 8.05 | 8.05 | 7.91 | 7.92 | 20245手 | 1610万 | -0.09 | -1.12% |
| 2023-09-18 | 7.92 | 8.05 | 7.83 | 8.01 | 31054手 | 2478万 | 0.09 | 1.14% |
| 2023-09-15 | 7.96 | 8.00 | 7.91 | 7.92 | 19787手 | 1572万 | -0.01 | -0.13% |
| 2023-09-14 | 8.06 | 8.07 | 7.89 | 7.93 | 25350手 | 2017万 | -0.10 | -1.25% |
| 2023-09-13 | 8.17 | 8.22 | 7.97 | 8.03 | 36185手 | 2915万 | -0.13 | -1.59% |
| 2023-09-12 | 8.19 | 8.25 | 8.12 | 8.16 | 27634手 | 2258万 | -0.03 | -0.37% |
| 2023-09-11 | 8.11 | 8.21 | 7.99 | 8.19 | 41637手 | 3386万 | 0.13 | 1.61% |
| 2023-09-08 | 7.96 | 8.09 | 7.95 | 8.06 | 20939手 | 1682万 | 0.07 | 0.88% |
| 2023-09-07 | 8.19 | 8.21 | 7.97 | 7.99 | 39107手 | 3147万 | -0.22 | -2.68% |
| 2023-09-06 | 8.05 | 8.22 | 8.04 | 8.21 | 30954手 | 2521万 | 0.10 | 1.23% |
| 2023-09-05 | 8.05 | 8.14 | 8.03 | 8.11 | 32161手 | 2602万 | 0.04 | 0.50% |
| 2023-09-04 | 7.95 | 8.08 | 7.91 | 8.07 | 35168手 | 2815万 | 0.14 | 1.76% |
| 2023-09-01 | 7.96 | 8.05 | 7.87 | 7.93 | 23515手 | 1861万 | -0.03 | -0.38% |
| 2023-08-31 | 8.06 | 8.14 | 7.88 | 7.96 | 50242手 | 3987万 | -0.10 | -1.24% |
| 2023-08-30 | 8.00 | 8.13 | 7.96 | 8.06 | 28961手 | 2338万 | 0.09 | 1.13% |
| 2023-08-29 | 7.82 | 7.98 | 7.75 | 7.97 | 40717手 | 3227万 | 0.20 | 2.57% |
| 2023-08-28 | 8.10 | 8.15 | 7.73 | 7.77 | 44847手 | 3544万 | 0.11 | 1.44% |
| 2023-08-25 | 7.82 | 7.84 | 7.64 | 7.66 | 29995手 | 2316万 | -0.13 | -1.67% |
| 2023-08-24 | 7.89 | 7.96 | 7.76 | 7.79 | 30706手 | 2407万 | -0.07 | -0.89% |
| 2023-08-23 | 8.08 | 8.10 | 7.85 | 7.86 | 29337手 | 2331万 | -0.22 | -2.72% |
| 2023-08-22 | 8.25 | 8.25 | 7.94 | 8.08 | 42017手 | 3383万 | -0.10 | -1.22% |
| 2023-08-21 | 8.22 | 8.30 | 8.15 | 8.18 | 24395手 | 2005万 | -0.03 | -0.36% |
| 2023-08-18 | 8.25 | 8.32 | 8.21 | 8.21 | 28963手 | 2388万 | -0.04 | -0.48% |
| 2023-08-17 | 8.10 | 8.38 | 7.98 | 8.25 | 57108手 | 4665万 | 0.11 | 1.35% |
| 2023-08-16 | 8.35 | 8.40 | 8.12 | 8.14 | 47757手 | 3936万 | -0.26 | -3.10% |
| 2023-08-15 | 8.56 | 8.58 | 8.33 | 8.40 | 30827手 | 2605万 | -0.15 | -1.75% |
| 2023-08-14 | 8.47 | 8.55 | 8.29 | 8.55 | 33509手 | 2820万 | 0.08 | 0.94% |
| 2023-08-11 | 8.73 | 8.73 | 8.45 | 8.47 | 48263手 | 4134万 | -0.22 | -2.53% |
| 2023-08-10 | 8.68 | 8.73 | 8.67 | 8.69 | 20978手 | 1823万 | 0.01 | 0.12% |
| 2023-08-09 | 8.77 | 8.77 | 8.67 | 8.68 | 28133手 | 2448万 | -0.09 | -1.03% |
| 2023-08-08 | 8.83 | 8.86 | 8.73 | 8.77 | 32283手 | 2831万 | -0.06 | -0.68% |
| 2023-08-07 | 8.89 | 8.90 | 8.82 | 8.83 | 24095手 | 2129万 | -0.05 | -0.56% |
| 2023-08-04 | 8.89 | 8.91 | 8.86 | 8.88 | 28995手 | 2575万 | 0.01 | 0.11% |
| 2023-08-03 | 8.84 | 8.87 | 8.80 | 8.87 | 20677手 | 1830万 | 0.01 | 0.11% |
| 2023-08-02 | 8.90 | 8.93 | 8.85 | 8.86 | 24313手 | 2156万 | -0.05 | -0.56% |
| 2023-08-01 | 8.90 | 8.93 | 8.83 | 8.91 | 31814手 | 2817万 | 0.01 | 0.11% |
| 2023-07-31 | 8.83 | 8.91 | 8.82 | 8.90 | 38066手 | 3380万 | 0.07 | 0.79% |
| 2023-07-28 | 8.78 | 8.85 | 8.68 | 8.83 | 42975手 | 3769万 | 0.01 | 0.11% |
| 2023-07-27 | 8.86 | 8.94 | 8.77 | 8.82 | 50326手 | 4460万 | -0.06 | -0.68% |
| 2023-07-26 | 8.89 | 8.92 | 8.85 | 8.88 | 25435手 | 2256万 | -0.03 | -0.34% |
| 2023-07-25 | 8.87 | 8.91 | 8.83 | 8.91 | 42272手 | 3750万 | 0.11 | 1.25% |
| 2023-07-24 | 8.74 | 8.80 | 8.71 | 8.80 | 25215手 | 2213万 | 0.05 | 0.57% |
| 2023-07-21 | 8.83 | 8.86 | 8.74 | 8.75 | 42365手 | 3725万 | -0.08 | -0.91% |
| 2023-07-20 | 8.89 | 8.92 | 8.82 | 8.83 | 43986手 | 3896万 | -0.08 | -0.90% |
| 2023-07-19 | 8.96 | 9.04 | 8.85 | 8.91 | 56648手 | 5047万 | -0.09 | -1.00% |
| 2023-07-18 | 9.09 | 9.10 | 8.98 | 9.00 | 43215手 | 3896万 | -0.10 | -1.10% |
| 2023-07-17 | 8.98 | 9.12 | 8.81 | 9.10 | 92008手 | 8287万 | 0.12 | 1.34% |
| 2023-07-14 | 9.16 | 9.17 | 8.97 | 8.98 | 180874手 | 16367万 | -0.41 | -4.37% |
| 2023-07-13 | 9.46 | 9.54 | 9.36 | 9.39 | 107733手 | 10144万 | -0.08 | -0.84% |
| 2023-07-12 | 9.63 | 9.69 | 9.44 | 9.47 | 124995手 | 11911万 | -0.08 | -0.84% |
| 2023-07-11 | 9.38 | 9.93 | 9.35 | 9.55 | 195308手 | 18748万 | 0.16 | 1.70% |
| 2023-07-10 | 9.35 | 9.48 | 9.18 | 9.39 | 145455手 | 13543万 | 0.22 | 2.40% |
| 2023-07-07 | 9.13 | 9.21 | 9.06 | 9.17 | 53021手 | 4844万 | 0.04 | 0.44% |
| 2023-07-06 | 9.10 | 9.21 | 9.04 | 9.13 | 49219手 | 4493万 | 0.02 | 0.22% |
| 2023-07-05 | 9.21 | 9.29 | 9.10 | 9.11 | 54169手 | 4975万 | -0.10 | -1.09% |
| 2023-07-04 | 9.20 | 9.24 | 9.15 | 9.21 | 47758手 | 4389万 | 0.02 | 0.22% |
| 2023-07-03 | 9.17 | 9.29 | 9.14 | 9.19 | 60824手 | 5593万 | 0.04 | 0.44% |
| 2023-06-30 | 9.15 | 9.21 | 9.10 | 9.15 | 75639手 | 6935万 | 0.01 | 0.11% |
| 2023-06-29 | 9.05 | 9.23 | 9.00 | 9.14 | 88971手 | 8124万 | 0.11 | 1.22% |
| 2023-06-28 | 9.00 | 9.09 | 8.81 | 9.03 | 60749手 | 5432万 | 0.02 | 0.22% |
| 2023-06-27 | 8.86 | 9.08 | 8.81 | 9.01 | 57208手 | 5145万 | 0.19 | 2.15% |
| 2023-06-26 | 9.10 | 9.17 | 8.81 | 8.82 | 97213手 | 8699万 | -0.23 | -2.54% |
| 2023-06-21 | 9.07 | 9.34 | 9.02 | 9.05 | 145771手 | 13375万 | 0.12 | 1.34% |
| 2023-06-20 | 9.01 | 9.07 | 8.89 | 8.93 | 59428手 | 5318万 | -0.10 | -1.11% |
| 2023-06-19 | 9.16 | 9.19 | 9.02 | 9.03 | 80219手 | 7282万 | -0.16 | -1.74% |
| 2023-06-16 | 9.02 | 9.37 | 9.01 | 9.19 | 121485手 | 11156万 | 0.08 | 0.88% |
2319.12 (1.00%)
19664.10 -1.06%
