| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-08 | 6.98 | 7.12 | 6.92 | 7.04 | 73104手 | 5150万 | 0.04 | 0.57% |
| 2023-12-07 | 7.06 | 7.13 | 6.98 | 7.00 | 64395手 | 4528万 | -0.06 | -0.85% |
| 2023-12-06 | 6.95 | 7.12 | 6.95 | 7.06 | 83683手 | 5879万 | 0.13 | 1.88% |
| 2023-12-05 | 7.08 | 7.08 | 6.92 | 6.93 | 65927手 | 4616万 | -0.15 | -2.12% |
| 2023-12-04 | 7.13 | 7.20 | 7.05 | 7.08 | 58058手 | 4117万 | -0.05 | -0.70% |
| 2023-12-01 | 7.19 | 7.19 | 7.10 | 7.13 | 55353手 | 3948万 | -0.06 | -0.83% |
| 2023-11-30 | 7.24 | 7.24 | 7.08 | 7.19 | 57809手 | 4137万 | 0.00 | 0.00% |
| 2023-11-29 | 7.32 | 7.33 | 7.18 | 7.19 | 50113手 | 3623万 | -0.12 | -1.64% |
| 2023-11-28 | 7.22 | 7.36 | 7.20 | 7.31 | 66904手 | 4889万 | 0.09 | 1.25% |
| 2023-11-27 | 7.28 | 7.32 | 7.21 | 7.22 | 47165手 | 3411万 | -0.08 | -1.10% |
| 2023-11-24 | 7.38 | 7.38 | 7.25 | 7.30 | 53310手 | 3887万 | -0.09 | -1.22% |
| 2023-11-23 | 7.30 | 7.39 | 7.30 | 7.39 | 47939手 | 3523万 | 0.04 | 0.54% |
| 2023-11-22 | 7.36 | 7.41 | 7.35 | 7.35 | 55353手 | 4084万 | -0.03 | -0.41% |
| 2023-11-21 | 7.48 | 7.51 | 7.37 | 7.38 | 81834手 | 6070万 | -0.11 | -1.47% |
| 2023-11-20 | 7.50 | 7.57 | 7.45 | 7.49 | 78484手 | 5896万 | 0.01 | 0.13% |
| 2023-11-17 | 7.45 | 7.60 | 7.44 | 7.48 | 78332手 | 5875万 | 0.01 | 0.13% |
| 2023-11-16 | 7.36 | 7.53 | 7.34 | 7.47 | 101328手 | 7557万 | 0.09 | 1.22% |
| 2023-11-15 | 7.37 | 7.48 | 7.32 | 7.38 | 90582手 | 6691万 | 0.05 | 0.68% |
| 2023-11-14 | 7.36 | 7.38 | 7.27 | 7.33 | 92621手 | 6779万 | -0.02 | -0.27% |
| 2023-11-13 | 7.30 | 7.52 | 7.29 | 7.35 | 159520手 | 11772万 | 0.05 | 0.69% |
| 2023-11-10 | 6.90 | 7.45 | 6.85 | 7.30 | 253315手 | 18268万 | 0.40 | 5.80% |
| 2023-11-09 | 6.99 | 7.00 | 6.87 | 6.90 | 70528手 | 4886万 | -0.10 | -1.43% |
| 2023-11-08 | 6.98 | 7.03 | 6.89 | 7.00 | 70892手 | 4935万 | -0.03 | -0.43% |
| 2023-11-07 | 7.05 | 7.09 | 6.97 | 7.03 | 81573手 | 5719万 | -0.01 | -0.14% |
| 2023-11-06 | 6.94 | 7.08 | 6.94 | 7.04 | 86174手 | 6033万 | 0.10 | 1.44% |
| 2023-11-03 | 6.99 | 7.11 | 6.91 | 6.94 | 104999手 | 7349万 | -0.06 | -0.86% |
| 2023-11-02 | 7.02 | 7.14 | 7.00 | 7.00 | 88594手 | 6251万 | -0.03 | -0.43% |
| 2023-11-01 | 7.15 | 7.22 | 6.96 | 7.03 | 117663手 | 8315万 | -0.12 | -1.68% |
| 2023-10-31 | 7.54 | 7.57 | 7.14 | 7.15 | 178372手 | 12941万 | -0.34 | -4.54% |
| 2023-10-30 | 7.83 | 7.85 | 7.49 | 7.49 | 265331手 | 20257万 | 0.35 | 4.90% |
| 2023-10-27 | 6.97 | 7.14 | 6.95 | 7.14 | 61718手 | 4375万 | 0.17 | 2.44% |
| 2023-10-26 | 7.00 | 7.00 | 6.89 | 6.97 | 51775手 | 3590万 | -0.07 | -0.99% |
| 2023-10-25 | 6.89 | 7.05 | 6.89 | 7.04 | 60475手 | 4233万 | 0.15 | 2.18% |
| 2023-10-24 | 6.73 | 6.90 | 6.72 | 6.89 | 62822手 | 4298万 | 0.19 | 2.84% |
| 2023-10-23 | 6.77 | 6.85 | 6.70 | 6.70 | 50201手 | 3399万 | -0.10 | -1.47% |
| 2023-10-20 | 6.95 | 6.98 | 6.79 | 6.80 | 76729手 | 5264万 | -0.18 | -2.58% |
| 2023-10-19 | 6.97 | 7.15 | 6.88 | 6.98 | 96221手 | 6727万 | 0.01 | 0.14% |
| 2023-10-18 | 7.11 | 7.11 | 6.92 | 6.97 | 87664手 | 6125万 | -0.12 | -1.69% |
| 2023-10-17 | 7.11 | 7.23 | 7.01 | 7.09 | 71673手 | 5073万 | -0.02 | -0.28% |
| 2023-10-16 | 7.27 | 7.27 | 7.07 | 7.11 | 71392手 | 5095万 | -0.16 | -2.20% |
| 2023-10-13 | 7.39 | 7.39 | 7.24 | 7.27 | 57575手 | 4192万 | -0.14 | -1.89% |
| 2023-10-12 | 7.43 | 7.54 | 7.36 | 7.41 | 58672手 | 4356万 | 0.04 | 0.54% |
| 2023-10-11 | 7.33 | 7.46 | 7.27 | 7.37 | 71394手 | 5251万 | 0.05 | 0.68% |
| 2023-10-10 | 7.68 | 7.69 | 7.27 | 7.32 | 152346手 | 11253万 | -0.36 | -4.69% |
| 2023-10-09 | 7.50 | 7.74 | 7.50 | 7.68 | 89676手 | 6849万 | 0.18 | 2.40% |
| 2023-09-28 | 7.28 | 7.51 | 7.26 | 7.50 | 87623手 | 6510万 | 0.26 | 3.59% |
| 2023-09-27 | 7.18 | 7.30 | 7.15 | 7.24 | 53577手 | 3877万 | 0.06 | 0.84% |
| 2023-09-26 | 7.29 | 7.30 | 7.16 | 7.18 | 62922手 | 4551万 | -0.14 | -1.91% |
| 2023-09-25 | 7.34 | 7.40 | 7.25 | 7.32 | 56385手 | 4124万 | -0.05 | -0.68% |
| 2023-09-22 | 7.29 | 7.38 | 7.25 | 7.37 | 54514手 | 3993万 | 0.05 | 0.68% |
| 2023-09-21 | 7.32 | 7.36 | 7.26 | 7.32 | 51305手 | 3751万 | 0.02 | 0.27% |
| 2023-09-20 | 7.36 | 7.42 | 7.30 | 7.30 | 63022手 | 4629万 | -0.10 | -1.35% |
| 2023-09-19 | 7.56 | 7.58 | 7.39 | 7.40 | 61627手 | 4591万 | -0.17 | -2.25% |
| 2023-09-18 | 7.55 | 7.64 | 7.50 | 7.57 | 42714手 | 3237万 | -0.01 | -0.13% |
| 2023-09-15 | 7.65 | 7.70 | 7.54 | 7.58 | 41045手 | 3122万 | -0.06 | -0.79% |
| 2023-09-14 | 7.70 | 7.74 | 7.59 | 7.64 | 46224手 | 3532万 | -0.08 | -1.04% |
| 2023-09-13 | 7.82 | 7.84 | 7.65 | 7.72 | 57009手 | 4398万 | -0.09 | -1.15% |
| 2023-09-12 | 7.94 | 7.94 | 7.80 | 7.81 | 45830手 | 3591万 | -0.08 | -1.01% |
| 2023-09-11 | 7.79 | 7.92 | 7.71 | 7.89 | 79390手 | 6241万 | 0.10 | 1.28% |
| 2023-09-08 | 7.75 | 7.80 | 7.70 | 7.79 | 52977手 | 4106万 | 0.07 | 0.91% |
| 2023-09-07 | 7.92 | 7.98 | 7.70 | 7.72 | 82437手 | 6434万 | -0.22 | -2.77% |
| 2023-09-06 | 7.94 | 8.00 | 7.87 | 7.94 | 52477手 | 4169万 | -0.04 | -0.50% |
| 2023-09-05 | 7.98 | 8.14 | 7.94 | 7.98 | 82336手 | 6606万 | 0.00 | 0.00% |
| 2023-09-04 | 7.84 | 7.99 | 7.76 | 7.98 | 101807手 | 8027万 | 0.16 | 2.05% |
| 2023-09-01 | 7.82 | 7.86 | 7.71 | 7.82 | 85860手 | 6702万 | 0.05 | 0.64% |
| 2023-08-31 | 7.70 | 7.79 | 7.65 | 7.77 | 98813手 | 7641万 | 0.07 | 0.91% |
| 2023-08-30 | 7.70 | 7.78 | 7.59 | 7.70 | 111059手 | 8550万 | 0.05 | 0.65% |
| 2023-08-29 | 7.46 | 7.70 | 7.46 | 7.65 | 101013手 | 7673万 | 0.11 | 1.46% |
| 2023-08-28 | 7.97 | 7.97 | 7.48 | 7.54 | 114299手 | 8769万 | 0.06 | 0.80% |
| 2023-08-25 | 7.55 | 7.63 | 7.43 | 7.48 | 89546手 | 6737万 | -0.09 | -1.19% |
| 2023-08-24 | 7.47 | 7.63 | 7.41 | 7.57 | 59272手 | 4464万 | 0.08 | 1.07% |
| 2023-08-23 | 7.56 | 7.63 | 7.47 | 7.49 | 65563手 | 4943万 | -0.03 | -0.40% |
| 2023-08-22 | 7.51 | 7.58 | 7.40 | 7.52 | 61741手 | 4623万 | 0.02 | 0.27% |
| 2023-08-21 | 7.61 | 7.63 | 7.49 | 7.50 | 58164手 | 4396万 | -0.10 | -1.32% |
| 2023-08-18 | 7.76 | 7.83 | 7.58 | 7.60 | 63371手 | 4870万 | -0.13 | -1.68% |
| 2023-08-17 | 7.58 | 7.75 | 7.43 | 7.73 | 74829手 | 5729万 | 0.16 | 2.11% |
| 2023-08-16 | 7.63 | 7.67 | 7.56 | 7.57 | 38171手 | 2904万 | -0.06 | -0.79% |
| 2023-08-15 | 7.66 | 7.71 | 7.57 | 7.63 | 52540手 | 4007万 | -0.04 | -0.52% |
| 2023-08-14 | 7.63 | 7.67 | 7.54 | 7.67 | 61181手 | 4653万 | 0.05 | 0.66% |
| 2023-08-11 | 7.70 | 7.83 | 7.59 | 7.62 | 86580手 | 6667万 | -0.07 | -0.91% |
| 2023-08-10 | 7.66 | 7.73 | 7.60 | 7.69 | 50144手 | 3837万 | 0.04 | 0.52% |
| 2023-08-09 | 7.78 | 7.80 | 7.60 | 7.65 | 73298手 | 5623万 | -0.12 | -1.54% |
| 2023-08-08 | 7.82 | 7.90 | 7.76 | 7.77 | 54959手 | 4283万 | -0.05 | -0.64% |
| 2023-08-07 | 7.69 | 7.90 | 7.62 | 7.82 | 111540手 | 8690万 | 0.10 | 1.29% |
| 2023-08-04 | 7.74 | 7.78 | 7.62 | 7.72 | 148342手 | 11396万 | -0.03 | -0.39% |
| 2023-08-03 | 7.80 | 7.80 | 7.66 | 7.75 | 110554手 | 8527万 | -0.10 | -1.27% |
| 2023-08-02 | 7.91 | 7.96 | 7.70 | 7.85 | 169339手 | 13192万 | -0.08 | -1.01% |
| 2023-08-01 | 8.07 | 8.11 | 7.88 | 7.93 | 146120手 | 11629万 | -0.14 | -1.74% |
| 2023-07-31 | 8.15 | 8.32 | 8.02 | 8.07 | 184246手 | 15033万 | -0.06 | -0.74% |
| 2023-07-28 | 7.86 | 8.18 | 7.80 | 8.13 | 157792手 | 12659万 | 0.23 | 2.91% |
| 2023-07-27 | 8.10 | 8.23 | 7.86 | 7.90 | 244868手 | 19585万 | -0.15 | -1.86% |
| 2023-07-26 | 8.80 | 8.82 | 7.99 | 8.05 | 283680手 | 23413万 | -0.73 | -8.31% |
| 2023-07-25 | 8.73 | 8.82 | 8.66 | 8.78 | 70053手 | 6127万 | 0.08 | 0.92% |
| 2023-07-24 | 8.74 | 8.90 | 8.65 | 8.70 | 92855手 | 8135万 | -0.08 | -0.91% |
| 2023-07-21 | 8.79 | 8.87 | 8.70 | 8.78 | 81422手 | 7149万 | -0.01 | -0.11% |
| 2023-07-20 | 8.93 | 9.10 | 8.77 | 8.79 | 147186手 | 13156万 | -0.08 | -0.90% |
| 2023-07-19 | 8.72 | 8.94 | 8.71 | 8.87 | 87629手 | 7733万 | 0.13 | 1.49% |
| 2023-07-18 | 8.83 | 8.90 | 8.68 | 8.74 | 116167手 | 10166万 | -0.18 | -2.02% |
| 2023-07-17 | 8.95 | 8.96 | 8.66 | 8.92 | 160036手 | 14138万 | -0.12 | -1.33% |
| 2023-07-14 | 8.69 | 9.14 | 8.61 | 9.04 | 224509手 | 20080万 | 0.36 | 4.15% |
| 2023-07-13 | 8.72 | 8.85 | 8.56 | 8.68 | 129476手 | 11229万 | -0.03 | -0.34% |
| 2023-07-12 | 8.87 | 8.94 | 8.68 | 8.71 | 136264手 | 11997万 | -0.17 | -1.91% |
| 2023-07-11 | 8.71 | 8.98 | 8.63 | 8.88 | 190821手 | 16820万 | 0.17 | 1.95% |
| 2023-07-10 | 8.77 | 8.80 | 8.45 | 8.71 | 187051手 | 16162万 | -0.02 | -0.23% |
| 2023-07-07 | 8.32 | 8.74 | 8.29 | 8.73 | 259488手 | 22252万 | 0.39 | 4.68% |
| 2023-07-06 | 8.27 | 8.39 | 8.22 | 8.34 | 108589手 | 9026万 | 0.03 | 0.36% |
| 2023-07-05 | 8.25 | 8.49 | 8.21 | 8.31 | 174703手 | 14597万 | 0.05 | 0.60% |
| 2023-07-04 | 8.31 | 8.43 | 8.20 | 8.26 | 135233手 | 11192万 | -0.07 | -0.84% |
| 2023-07-03 | 8.64 | 8.65 | 8.28 | 8.33 | 207365手 | 17354万 | -0.31 | -3.59% |
| 2023-06-30 | 8.61 | 8.73 | 8.50 | 8.64 | 149717手 | 12845万 | 0.00 | 0.00% |
| 2023-06-29 | 8.49 | 8.74 | 8.43 | 8.64 | 172565手 | 14870万 | 0.22 | 2.61% |
| 2023-06-28 | 8.48 | 8.55 | 8.24 | 8.42 | 121146手 | 10154万 | 0.06 | 0.72% |
| 2023-06-27 | 8.23 | 8.54 | 8.21 | 8.36 | 132769手 | 11168万 | 0.06 | 0.72% |
| 2023-06-26 | 8.36 | 8.48 | 8.28 | 8.30 | 156273手 | 13052万 | -0.10 | -1.19% |
| 2023-06-21 | 8.56 | 8.70 | 8.38 | 8.40 | 183816手 | 15656万 | -0.23 | -2.67% |
| 2023-06-20 | 8.44 | 8.87 | 8.38 | 8.63 | 277020手 | 24118万 | 0.18 | 2.13% |
| 2023-06-19 | 8.34 | 8.49 | 8.17 | 8.45 | 205358手 | 17097万 | 0.08 | 0.96% |
| 2023-06-16 | 8.31 | 8.56 | 8.23 | 8.37 | 208608手 | 17493万 | 3.69 | 78.85% |
2319.12 (1.00%)
19664.10 -1.06%
