| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-11 | 8.05 | 8.19 | 8.01 | 8.15 | 57815手 | 4690万 | 0.03 | 0.37% |
| 2023-12-08 | 8.33 | 8.39 | 8.08 | 8.12 | 72341手 | 5922万 | -0.20 | -2.40% |
| 2023-12-07 | 8.36 | 8.38 | 8.22 | 8.32 | 56210手 | 4663万 | -0.06 | -0.72% |
| 2023-12-06 | 8.30 | 8.40 | 8.24 | 8.38 | 65549手 | 5461万 | 0.08 | 0.96% |
| 2023-12-05 | 8.61 | 8.65 | 8.28 | 8.30 | 95639手 | 8085万 | -0.35 | -4.05% |
| 2023-12-04 | 8.57 | 8.74 | 8.54 | 8.65 | 92136手 | 7940万 | 0.10 | 1.17% |
| 2023-12-01 | 8.52 | 8.95 | 8.44 | 8.55 | 163420手 | 14124万 | 0.05 | 0.59% |
| 2023-11-30 | 8.33 | 8.53 | 8.21 | 8.50 | 144434手 | 12162万 | 0.17 | 2.04% |
| 2023-11-29 | 8.30 | 8.40 | 8.27 | 8.33 | 59022手 | 4911万 | 0.00 | 0.00% |
| 2023-11-28 | 8.31 | 8.38 | 8.26 | 8.33 | 70658手 | 5883万 | 0.00 | 0.00% |
| 2023-11-27 | 8.53 | 8.61 | 8.22 | 8.33 | 124998手 | 10475万 | -0.22 | -2.57% |
| 2023-11-24 | 8.77 | 8.77 | 8.52 | 8.55 | 79699手 | 6855万 | -0.22 | -2.51% |
| 2023-11-23 | 8.61 | 8.80 | 8.58 | 8.77 | 91090手 | 7936万 | 0.11 | 1.27% |
| 2023-11-22 | 8.83 | 8.85 | 8.63 | 8.66 | 103202手 | 8994万 | -0.21 | -2.37% |
| 2023-11-21 | 8.93 | 8.99 | 8.83 | 8.87 | 110865手 | 9858万 | -0.06 | -0.67% |
| 2023-11-20 | 9.06 | 9.07 | 8.89 | 8.93 | 133684手 | 11977万 | -0.11 | -1.22% |
| 2023-11-17 | 9.10 | 9.10 | 8.97 | 9.04 | 103065手 | 9309万 | -0.05 | -0.55% |
| 2023-11-16 | 9.31 | 9.43 | 9.08 | 9.09 | 195097手 | 17912万 | -0.41 | -4.32% |
| 2023-11-15 | 9.28 | 10.00 | 9.12 | 9.50 | 314634手 | 29917万 | 0.29 | 3.15% |
| 2023-11-14 | 9.38 | 9.49 | 8.98 | 9.21 | 291770手 | 26773万 | 0.26 | 2.90% |
| 2023-11-13 | 9.80 | 9.80 | 8.79 | 8.95 | 472720手 | 43353万 | -0.81 | -8.30% |
| 2023-11-08 | 9.63 | 10.02 | 9.55 | 9.76 | 230723手 | 22664万 | 0.21 | 2.20% |
| 2023-11-07 | 9.26 | 9.63 | 9.15 | 9.55 | 203978手 | 19119万 | 0.29 | 3.13% |
| 2023-11-06 | 9.01 | 9.40 | 8.90 | 9.26 | 185509手 | 17153万 | 0.35 | 3.93% |
| 2023-11-03 | 8.35 | 8.97 | 8.35 | 8.91 | 190816手 | 16780万 | 0.54 | 6.45% |
| 2023-11-02 | 8.43 | 8.56 | 8.36 | 8.37 | 61992手 | 5240万 | -0.08 | -0.95% |
| 2023-11-01 | 8.48 | 8.57 | 8.43 | 8.45 | 67480手 | 5727万 | -0.03 | -0.35% |
| 2023-10-31 | 8.50 | 8.65 | 8.43 | 8.48 | 87064手 | 7399万 | -0.13 | -1.51% |
| 2023-10-30 | 8.43 | 8.66 | 8.33 | 8.61 | 99576手 | 8515万 | 0.15 | 1.77% |
| 2023-10-27 | 8.29 | 8.57 | 8.21 | 8.46 | 120380手 | 10162万 | 0.14 | 1.68% |
| 2023-10-26 | 7.90 | 8.44 | 7.77 | 8.32 | 146540手 | 11947万 | 0.43 | 5.45% |
| 2023-10-25 | 7.90 | 7.98 | 7.80 | 7.89 | 55689手 | 4386万 | 0.06 | 0.77% |
| 2023-10-24 | 7.69 | 7.85 | 7.62 | 7.83 | 75086手 | 5832万 | 0.18 | 2.35% |
| 2023-10-23 | 7.88 | 7.98 | 7.60 | 7.65 | 78929手 | 6113万 | -0.25 | -3.17% |
| 2023-10-20 | 7.93 | 8.04 | 7.88 | 7.90 | 57499手 | 4557万 | -0.04 | -0.50% |
| 2023-10-19 | 8.01 | 8.11 | 7.94 | 7.94 | 71665手 | 5736万 | -0.11 | -1.37% |
| 2023-10-18 | 8.24 | 8.24 | 8.03 | 8.05 | 88374手 | 7170万 | -0.21 | -2.54% |
| 2023-10-17 | 8.36 | 8.42 | 8.20 | 8.26 | 73764手 | 6085万 | -0.10 | -1.20% |
| 2023-10-16 | 8.32 | 8.47 | 8.23 | 8.36 | 89167手 | 7435万 | 0.05 | 0.60% |
| 2023-10-13 | 8.32 | 8.38 | 8.24 | 8.31 | 71264手 | 5927万 | -0.02 | -0.24% |
| 2023-10-12 | 8.30 | 8.42 | 8.29 | 8.33 | 106821手 | 8922万 | 0.03 | 0.36% |
| 2023-10-11 | 8.29 | 8.44 | 8.21 | 8.30 | 98344手 | 8172万 | 0.07 | 0.85% |
| 2023-10-10 | 8.27 | 8.39 | 8.21 | 8.23 | 79413手 | 6581万 | -0.07 | -0.84% |
| 2023-10-09 | 8.44 | 8.48 | 8.27 | 8.30 | 150361手 | 12542万 | -0.26 | -3.04% |
| 2023-09-28 | 8.58 | 8.68 | 8.41 | 8.56 | 171188手 | 14657万 | -0.02 | -0.23% |
| 2023-09-27 | 8.43 | 9.11 | 8.35 | 8.58 | 287432手 | 25071万 | 0.17 | 2.02% |
| 2023-09-26 | 8.43 | 8.67 | 8.31 | 8.41 | 110942手 | 9357万 | -0.08 | -0.94% |
| 2023-09-25 | 8.57 | 8.65 | 8.39 | 8.49 | 135783手 | 11527万 | -0.11 | -1.28% |
| 2023-09-22 | 8.51 | 8.67 | 8.47 | 8.60 | 103561手 | 8900万 | 0.09 | 1.06% |
| 2023-09-21 | 8.65 | 8.72 | 8.50 | 8.51 | 90279手 | 7752万 | -0.14 | -1.62% |
| 2023-09-20 | 8.77 | 8.80 | 8.55 | 8.65 | 95373手 | 8237万 | -0.01 | -0.12% |
| 2023-09-19 | 8.89 | 8.91 | 8.60 | 8.66 | 122687手 | 10693万 | -0.15 | -1.70% |
| 2023-09-18 | 8.87 | 9.00 | 8.76 | 8.81 | 157810手 | 13980万 | -0.14 | -1.56% |
| 2023-09-15 | 9.01 | 9.15 | 8.88 | 8.95 | 190139手 | 17129万 | -0.03 | -0.33% |
| 2023-09-14 | 8.83 | 9.14 | 8.76 | 8.98 | 215028手 | 19252万 | 0.06 | 0.67% |
| 2023-09-13 | 8.81 | 9.09 | 8.67 | 8.92 | 285910手 | 25371万 | 0.04 | 0.45% |
| 2023-09-12 | 8.79 | 9.03 | 8.47 | 8.88 | 501097手 | 44019万 | 0.08 | 0.91% |
| 2023-09-11 | 8.10 | 8.80 | 7.87 | 8.80 | 365224手 | 30692万 | 0.80 | 10.00% |
| 2023-09-08 | 8.39 | 8.41 | 8.00 | 8.00 | 465741手 | 37980万 | -0.80 | -9.09% |
| 2023-09-07 | 9.14 | 9.41 | 8.80 | 8.80 | 693962手 | 62726万 | -0.98 | -10.02% |
| 2023-09-06 | 10.48 | 10.48 | 9.57 | 9.78 | 973610手 | 100456万 | 0.25 | 2.62% |
| 2023-09-05 | 8.70 | 9.53 | 8.59 | 9.53 | 307257手 | 28447万 | 0.87 | 10.05% |
| 2023-09-04 | 8.53 | 8.73 | 8.52 | 8.66 | 85590手 | 7384万 | 0.18 | 2.12% |
| 2023-09-01 | 8.44 | 8.54 | 8.38 | 8.48 | 68213手 | 5757万 | 0.04 | 0.47% |
| 2023-08-31 | 8.14 | 8.46 | 8.10 | 8.44 | 77550手 | 6450万 | 0.28 | 3.43% |
| 2023-08-30 | 7.76 | 8.20 | 7.76 | 8.16 | 105462手 | 8533万 | 0.40 | 5.16% |
| 2023-08-29 | 7.45 | 7.77 | 7.43 | 7.76 | 47640手 | 3657万 | 0.31 | 4.16% |
| 2023-08-28 | 7.81 | 7.89 | 7.42 | 7.45 | 40733手 | 3100万 | 0.00 | 0.00% |
| 2023-08-25 | 7.57 | 7.69 | 7.41 | 7.45 | 35793手 | 2685万 | -0.10 | -1.32% |
| 2023-08-24 | 7.66 | 7.78 | 7.49 | 7.55 | 34077手 | 2588万 | -0.06 | -0.79% |
| 2023-08-23 | 7.84 | 7.85 | 7.60 | 7.61 | 35574手 | 2740万 | -0.23 | -2.93% |
| 2023-08-22 | 8.01 | 8.07 | 7.58 | 7.84 | 72715手 | 5636万 | -0.16 | -2.00% |
| 2023-08-21 | 8.10 | 8.14 | 8.00 | 8.00 | 19658手 | 1585万 | -0.06 | -0.74% |
| 2023-08-18 | 8.15 | 8.28 | 8.06 | 8.06 | 31176手 | 2535万 | -0.13 | -1.59% |
| 2023-08-17 | 8.13 | 8.28 | 8.05 | 8.19 | 36507手 | 2990万 | 0.06 | 0.74% |
| 2023-08-16 | 8.37 | 8.37 | 8.13 | 8.13 | 51706手 | 4250万 | -0.24 | -2.87% |
| 2023-08-15 | 8.51 | 8.54 | 8.33 | 8.37 | 29951手 | 2519万 | -0.13 | -1.53% |
| 2023-08-14 | 8.34 | 8.55 | 8.18 | 8.50 | 56983手 | 4754万 | 0.16 | 1.92% |
| 2023-08-11 | 8.50 | 8.52 | 8.33 | 8.34 | 47264手 | 3967万 | -0.13 | -1.53% |
| 2023-08-10 | 8.65 | 8.73 | 8.42 | 8.47 | 53952手 | 4593万 | -0.18 | -2.08% |
| 2023-08-09 | 8.88 | 8.90 | 8.63 | 8.65 | 60658手 | 5295万 | -0.22 | -2.48% |
| 2023-08-08 | 8.60 | 8.98 | 8.59 | 8.87 | 128975手 | 11408万 | 0.30 | 3.50% |
| 2023-08-07 | 8.40 | 8.58 | 8.39 | 8.57 | 57267手 | 4871万 | 0.13 | 1.54% |
| 2023-08-04 | 8.47 | 8.60 | 8.42 | 8.44 | 49432手 | 4195万 | -0.01 | -0.12% |
| 2023-08-03 | 8.41 | 8.48 | 8.34 | 8.45 | 26017手 | 2195万 | 0.01 | 0.12% |
| 2023-08-02 | 8.54 | 8.57 | 8.32 | 8.44 | 50777手 | 4269万 | -0.10 | -1.17% |
| 2023-08-01 | 8.47 | 8.69 | 8.38 | 8.54 | 73077手 | 6248万 | 0.11 | 1.30% |
| 2023-07-31 | 8.51 | 8.59 | 8.37 | 8.43 | 64874手 | 5482万 | -0.04 | -0.47% |
| 2023-07-28 | 8.37 | 8.57 | 8.32 | 8.47 | 62741手 | 5299万 | 0.09 | 1.07% |
| 2023-07-27 | 8.29 | 8.58 | 8.26 | 8.38 | 52025手 | 4358万 | 0.06 | 0.72% |
| 2023-07-26 | 8.25 | 8.37 | 8.21 | 8.32 | 42684手 | 3541万 | 0.09 | 1.09% |
| 2023-07-25 | 8.29 | 8.38 | 8.20 | 8.23 | 63189手 | 5225万 | 0.03 | 0.37% |
| 2023-07-24 | 8.29 | 8.64 | 8.14 | 8.20 | 82336手 | 6894万 | -0.09 | -1.09% |
| 2023-07-21 | 8.42 | 8.60 | 8.27 | 8.29 | 41932手 | 3515万 | -0.17 | -2.01% |
| 2023-07-20 | 8.60 | 8.66 | 8.45 | 8.46 | 51046手 | 4360万 | -0.14 | -1.63% |
| 2023-07-19 | 8.50 | 8.69 | 8.42 | 8.60 | 66686手 | 5732万 | 0.10 | 1.18% |
| 2023-07-18 | 8.59 | 8.64 | 8.41 | 8.50 | 55132手 | 4679万 | -0.09 | -1.05% |
| 2023-07-17 | 8.12 | 8.77 | 8.10 | 8.59 | 139770手 | 11935万 | 0.36 | 4.37% |
| 2023-07-14 | 8.39 | 8.39 | 8.20 | 8.23 | 37728手 | 3121万 | -0.09 | -1.08% |
| 2023-07-13 | 8.23 | 8.40 | 8.21 | 8.32 | 38879手 | 3228万 | 0.09 | 1.09% |
| 2023-07-12 | 8.44 | 8.44 | 8.22 | 8.23 | 44724手 | 3704万 | -0.12 | -1.44% |
| 2023-07-11 | 8.20 | 8.43 | 8.09 | 8.35 | 45400手 | 3776万 | 0.15 | 1.83% |
| 2023-07-10 | 8.43 | 8.50 | 8.17 | 8.20 | 67645手 | 5611万 | -0.24 | -2.84% |
| 2023-07-07 | 8.44 | 8.67 | 8.28 | 8.44 | 57944手 | 4900万 | 0.09 | 1.08% |
| 2023-07-06 | 8.45 | 8.53 | 8.34 | 8.35 | 47219手 | 3964万 | -0.16 | -1.88% |
| 2023-07-05 | 8.77 | 8.79 | 8.50 | 8.51 | 45424手 | 3917万 | -0.26 | -2.96% |
| 2023-07-04 | 8.70 | 8.83 | 8.62 | 8.77 | 45690手 | 4002万 | 0.03 | 0.34% |
| 2023-07-03 | 8.88 | 9.10 | 8.70 | 8.74 | 64738手 | 5715万 | -0.12 | -1.35% |
| 2023-06-30 | 8.68 | 9.02 | 8.60 | 8.86 | 90805手 | 8037万 | 0.19 | 2.19% |
| 2023-06-29 | 8.58 | 8.70 | 8.52 | 8.67 | 68788手 | 5945万 | 0.18 | 2.12% |
| 2023-06-28 | 8.68 | 8.68 | 8.28 | 8.49 | 70316手 | 5949万 | -0.10 | -1.16% |
| 2023-06-27 | 8.20 | 8.61 | 8.20 | 8.59 | 73181手 | 6206万 | 0.39 | 4.76% |
| 2023-06-26 | 8.38 | 8.68 | 8.17 | 8.20 | 60981手 | 5068万 | -0.15 | -1.80% |
| 2023-06-21 | 8.48 | 8.60 | 8.32 | 8.35 | 61118手 | 5164万 | -0.15 | -1.76% |
| 2023-06-20 | 8.60 | 8.68 | 8.46 | 8.50 | 90991手 | 7787万 | -0.10 | -1.16% |
| 2023-06-19 | 8.47 | 8.99 | 8.41 | 8.60 | 115155手 | 10011万 | 0.19 | 2.26% |
| 2023-06-16 | 8.44 | 8.44 | 8.20 | 8.41 | 65584手 | 5452万 | 0.85 | 11.24% |
2319.12 (1.00%)
19664.10 -1.06%
