| 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 | 8.39 | 8.57 | 8.31 | 8.52 | 30151手 | 2559万 | 0.17 | 2.04% |
| 2023-09-27 | 8.25 | 8.42 | 8.19 | 8.35 | 16647手 | 1385万 | 0.09 | 1.09% |
| 2023-09-26 | 8.33 | 8.34 | 8.24 | 8.26 | 11402手 | 943万 | -0.07 | -0.84% |
| 2023-09-25 | 8.27 | 8.40 | 8.23 | 8.33 | 25227手 | 2099万 | 0.06 | 0.73% |
| 2023-09-22 | 8.22 | 8.33 | 8.18 | 8.27 | 25556手 | 2110万 | 0.00 | 0.00% |
| 2023-09-21 | 8.32 | 8.45 | 8.22 | 8.27 | 22106手 | 1833万 | -0.07 | -0.84% |
| 2023-09-20 | 8.35 | 8.42 | 8.26 | 8.34 | 19671手 | 1642万 | -0.04 | -0.48% |
| 2023-09-19 | 8.47 | 8.52 | 8.35 | 8.38 | 23591手 | 1984万 | -0.12 | -1.41% |
| 2023-09-18 | 8.34 | 8.51 | 8.23 | 8.50 | 35420手 | 2971万 | 0.12 | 1.43% |
| 2023-09-15 | 8.24 | 8.43 | 8.17 | 8.38 | 40151手 | 3349万 | 0.17 | 2.07% |
| 2023-09-14 | 8.19 | 8.28 | 8.14 | 8.21 | 23109手 | 1892万 | 0.02 | 0.24% |
| 2023-09-13 | 8.36 | 8.37 | 8.13 | 8.19 | 17081手 | 1403万 | -0.15 | -1.80% |
| 2023-09-12 | 8.30 | 8.37 | 8.26 | 8.34 | 21714手 | 1807万 | 0.00 | 0.00% |
| 2023-09-11 | 8.08 | 8.35 | 8.05 | 8.34 | 31987手 | 2637万 | 0.23 | 2.84% |
| 2023-09-08 | 8.16 | 8.17 | 8.08 | 8.11 | 20477手 | 1661万 | -0.05 | -0.61% |
| 2023-09-07 | 8.20 | 8.26 | 8.14 | 8.16 | 25934手 | 2122万 | -0.07 | -0.85% |
| 2023-09-06 | 8.30 | 8.35 | 8.21 | 8.23 | 29609手 | 2444万 | -0.03 | -0.36% |
| 2023-09-05 | 8.50 | 8.50 | 8.20 | 8.26 | 53073手 | 4401万 | -0.23 | -2.71% |
| 2023-09-04 | 8.57 | 8.57 | 8.41 | 8.49 | 49050手 | 4157万 | 0.01 | 0.12% |
| 2023-09-01 | 8.40 | 8.49 | 8.26 | 8.48 | 33581手 | 2820万 | 0.04 | 0.47% |
| 2023-08-31 | 8.42 | 8.54 | 8.36 | 8.44 | 36078手 | 3048万 | 0.01 | 0.12% |
| 2023-08-30 | 8.41 | 8.56 | 8.38 | 8.43 | 40274手 | 3409万 | 0.00 | 0.00% |
| 2023-08-29 | 8.16 | 8.50 | 8.15 | 8.43 | 53155手 | 4458万 | 0.07 | 0.84% |
| 2023-08-28 | 8.51 | 8.60 | 8.33 | 8.36 | 38210手 | 3229万 | 0.24 | 2.96% |
| 2023-08-25 | 8.37 | 8.37 | 8.09 | 8.12 | 27655手 | 2267万 | -0.17 | -2.05% |
| 2023-08-24 | 8.30 | 8.35 | 8.09 | 8.29 | 34423手 | 2832万 | -0.05 | -0.60% |
| 2023-08-23 | 8.41 | 8.45 | 8.24 | 8.34 | 36887手 | 3074万 | -0.06 | -0.71% |
| 2023-08-22 | 8.52 | 8.57 | 8.30 | 8.40 | 26014手 | 2187万 | -0.11 | -1.29% |
| 2023-08-21 | 8.48 | 8.66 | 8.45 | 8.51 | 34061手 | 2916万 | 0.04 | 0.47% |
| 2023-08-18 | 8.53 | 8.63 | 8.47 | 8.47 | 25865手 | 2211万 | -0.05 | -0.59% |
| 2023-08-17 | 8.42 | 8.53 | 8.36 | 8.52 | 28598手 | 2414万 | 0.06 | 0.71% |
| 2023-08-16 | 8.43 | 8.58 | 8.38 | 8.46 | 28905手 | 2452万 | -0.02 | -0.24% |
| 2023-08-15 | 8.24 | 8.52 | 8.21 | 8.48 | 43180手 | 3628万 | 0.23 | 2.79% |
| 2023-08-14 | 8.01 | 8.26 | 7.99 | 8.25 | 26265手 | 2141万 | 0.21 | 2.61% |
| 2023-08-11 | 8.13 | 8.20 | 8.02 | 8.04 | 26179手 | 2127万 | -0.04 | -0.49% |
| 2023-08-10 | 8.05 | 8.11 | 7.98 | 8.08 | 15624手 | 1257万 | 0.05 | 0.62% |
| 2023-08-09 | 8.19 | 8.21 | 8.00 | 8.03 | 33390手 | 2689万 | -0.16 | -1.95% |
| 2023-08-08 | 8.15 | 8.27 | 8.14 | 8.19 | 21435手 | 1756万 | -0.02 | -0.24% |
| 2023-08-07 | 8.34 | 8.40 | 8.19 | 8.21 | 35921手 | 2969万 | -0.14 | -1.68% |
| 2023-08-04 | 8.70 | 8.79 | 8.33 | 8.35 | 49462手 | 4198万 | -0.33 | -3.80% |
| 2023-08-03 | 8.85 | 8.85 | 8.66 | 8.68 | 26381手 | 2298万 | -0.16 | -1.81% |
| 2023-08-02 | 8.88 | 8.92 | 8.78 | 8.84 | 22671手 | 2002万 | -0.06 | -0.67% |
| 2023-08-01 | 8.90 | 8.95 | 8.82 | 8.90 | 28875手 | 2566万 | -0.01 | -0.11% |
| 2023-07-31 | 8.89 | 8.95 | 8.81 | 8.91 | 32347手 | 2873万 | 0.04 | 0.45% |
| 2023-07-28 | 8.87 | 8.97 | 8.74 | 8.87 | 35792手 | 3175万 | 0.07 | 0.80% |
| 2023-07-27 | 8.86 | 8.89 | 8.76 | 8.80 | 17575手 | 1550万 | 0.00 | 0.00% |
| 2023-07-26 | 8.94 | 8.97 | 8.76 | 8.80 | 31201手 | 2756万 | -0.18 | -2.00% |
| 2023-07-25 | 8.90 | 9.00 | 8.80 | 8.98 | 37149手 | 3317万 | 0.17 | 1.93% |
| 2023-07-24 | 8.84 | 8.88 | 8.73 | 8.81 | 21733手 | 1914万 | 0.08 | 0.92% |
| 2023-07-21 | 8.78 | 8.91 | 8.72 | 8.73 | 22254手 | 1957万 | -0.02 | -0.23% |
| 2023-07-20 | 8.88 | 8.88 | 8.75 | 8.75 | 20135手 | 1770万 | -0.06 | -0.68% |
| 2023-07-19 | 8.72 | 8.85 | 8.70 | 8.81 | 21743手 | 1913万 | 0.07 | 0.80% |
| 2023-07-18 | 8.77 | 8.81 | 8.66 | 8.74 | 17516手 | 1529万 | -0.03 | -0.34% |
| 2023-07-17 | 8.71 | 8.84 | 8.62 | 8.77 | 27968手 | 2445万 | 0.00 | 0.00% |
| 2023-07-14 | 8.93 | 8.94 | 8.73 | 8.77 | 18947手 | 1668万 | -0.11 | -1.24% |
| 2023-07-13 | 8.80 | 8.93 | 8.73 | 8.88 | 25556手 | 2263万 | 0.11 | 1.25% |
| 2023-07-12 | 8.91 | 8.96 | 8.73 | 8.77 | 27926手 | 2467万 | -0.18 | -2.01% |
| 2023-07-11 | 8.77 | 9.01 | 8.71 | 8.95 | 39054手 | 3479万 | 0.17 | 1.94% |
| 2023-07-10 | 8.73 | 8.87 | 8.68 | 8.78 | 21331手 | 1870万 | 0.03 | 0.34% |
| 2023-07-07 | 8.67 | 8.81 | 8.63 | 8.75 | 22526手 | 1961万 | 0.03 | 0.34% |
| 2023-07-06 | 8.70 | 8.76 | 8.66 | 8.72 | 23657手 | 2058万 | 0.04 | 0.46% |
| 2023-07-05 | 8.80 | 8.86 | 8.68 | 8.68 | 30857手 | 2695万 | -0.14 | -1.59% |
| 2023-07-04 | 8.80 | 8.92 | 8.77 | 8.82 | 40200手 | 3554万 | -0.05 | -0.56% |
| 2023-07-03 | 8.80 | 8.98 | 8.66 | 8.87 | 57777手 | 5082万 | 0.01 | 0.11% |
| 2023-06-30 | 8.61 | 9.04 | 8.51 | 8.86 | 66586手 | 5899万 | 0.31 | 3.63% |
| 2023-06-29 | 8.43 | 8.67 | 8.42 | 8.55 | 45188手 | 3867万 | 0.03 | 0.35% |
| 2023-06-28 | 8.62 | 8.67 | 8.28 | 8.52 | 58673手 | 4965万 | -0.15 | -1.73% |
| 2023-06-27 | 8.09 | 8.74 | 8.07 | 8.67 | 76736手 | 6543万 | 0.59 | 7.30% |
| 2023-06-26 | 8.14 | 8.24 | 8.05 | 8.08 | 28687手 | 2334万 | 0.00 | 0.00% |
| 2023-06-21 | 8.04 | 8.23 | 8.00 | 8.08 | 27348手 | 2223万 | 0.01 | 0.12% |
| 2023-06-20 | 8.08 | 8.18 | 8.00 | 8.07 | 25098手 | 2032万 | -0.02 | -0.25% |
| 2023-06-19 | 8.29 | 8.33 | 8.06 | 8.09 | 31030手 | 2529万 | -0.14 | -1.70% |
| 2023-06-16 | 8.20 | 8.34 | 8.18 | 8.23 | 24195手 | 2000万 | 0.82 | 11.07% |
2319.12 (1.00%)
19664.10 -1.06%
