| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-01 | 9.69 | 9.73 | 9.52 | 9.63 | 16569手 | 1594万 | -0.04 | -0.41% |
| 2023-11-30 | 9.69 | 9.72 | 9.50 | 9.67 | 17330手 | 1663万 | -0.02 | -0.21% |
| 2023-11-29 | 9.77 | 9.82 | 9.64 | 9.69 | 14764手 | 1435万 | -0.08 | -0.82% |
| 2023-11-28 | 9.63 | 10.00 | 9.58 | 9.77 | 21529手 | 2107万 | 0.11 | 1.14% |
| 2023-11-27 | 9.49 | 9.78 | 9.49 | 9.66 | 28932手 | 2798万 | 0.09 | 0.94% |
| 2023-11-24 | 9.69 | 9.82 | 9.54 | 9.57 | 18127手 | 1747万 | -0.02 | -0.21% |
| 2023-11-23 | 9.49 | 9.62 | 9.48 | 9.59 | 21152手 | 2024万 | 0.10 | 1.05% |
| 2023-11-22 | 9.55 | 9.69 | 9.47 | 9.49 | 29440手 | 2821万 | -0.06 | -0.63% |
| 2023-11-21 | 9.53 | 9.67 | 9.49 | 9.55 | 16255手 | 1557万 | 0.00 | 0.00% |
| 2023-11-20 | 9.42 | 9.58 | 9.42 | 9.55 | 18568手 | 1767万 | 0.10 | 1.06% |
| 2023-11-17 | 9.45 | 9.56 | 9.42 | 9.45 | 18787手 | 1784万 | 0.00 | 0.00% |
| 2023-11-16 | 9.48 | 9.62 | 9.44 | 9.45 | 23618手 | 2250万 | -0.02 | -0.21% |
| 2023-11-15 | 9.60 | 9.69 | 9.45 | 9.47 | 20235手 | 1926万 | -0.04 | -0.42% |
| 2023-11-14 | 9.44 | 9.59 | 9.36 | 9.51 | 24401手 | 2307万 | 0.10 | 1.06% |
| 2023-11-13 | 9.23 | 9.43 | 9.15 | 9.41 | 44401手 | 4130万 | 0.26 | 2.84% |
| 2023-11-10 | 9.51 | 9.51 | 9.10 | 9.15 | 54191手 | 4992万 | -0.50 | -5.18% |
| 2023-11-09 | 9.37 | 9.68 | 9.37 | 9.65 | 43951手 | 4201万 | 0.25 | 2.66% |
| 2023-11-08 | 9.31 | 9.47 | 9.30 | 9.40 | 18610手 | 1750万 | 0.05 | 0.54% |
| 2023-11-07 | 9.23 | 9.36 | 9.12 | 9.35 | 25064手 | 2321万 | 0.15 | 1.63% |
| 2023-11-06 | 9.11 | 9.20 | 8.99 | 9.20 | 28864手 | 2636万 | 0.22 | 2.45% |
| 2023-11-03 | 8.90 | 9.00 | 8.89 | 8.98 | 22834手 | 2047万 | 0.06 | 0.67% |
| 2023-11-02 | 8.92 | 9.00 | 8.85 | 8.92 | 24175手 | 2157万 | -0.03 | -0.34% |
| 2023-11-01 | 8.90 | 8.99 | 8.80 | 8.95 | 26761手 | 2385万 | 0.11 | 1.24% |
| 2023-10-31 | 8.70 | 8.89 | 8.70 | 8.84 | 26185手 | 2309万 | 0.14 | 1.61% |
| 2023-10-30 | 8.64 | 8.87 | 8.61 | 8.70 | 17419手 | 1516万 | 0.06 | 0.69% |
| 2023-10-27 | 8.52 | 8.71 | 8.46 | 8.64 | 18667手 | 1606万 | 0.15 | 1.77% |
| 2023-10-26 | 8.50 | 8.55 | 8.37 | 8.49 | 21159手 | 1794万 | 0.00 | 0.00% |
| 2023-10-25 | 8.25 | 8.51 | 8.24 | 8.49 | 27105手 | 2283万 | 0.31 | 3.79% |
| 2023-10-24 | 7.75 | 8.18 | 7.73 | 8.18 | 18598手 | 1491万 | 0.46 | 5.96% |
| 2023-10-23 | 7.86 | 7.86 | 7.64 | 7.72 | 17800手 | 1377万 | -0.15 | -1.91% |
| 2023-10-20 | 7.90 | 7.98 | 7.74 | 7.87 | 12774手 | 1005万 | 0.01 | 0.13% |
| 2023-10-19 | 7.90 | 8.05 | 7.77 | 7.86 | 11968手 | 946万 | -0.03 | -0.38% |
| 2023-10-18 | 8.00 | 8.02 | 7.86 | 7.89 | 11369手 | 899万 | -0.11 | -1.38% |
| 2023-10-17 | 7.95 | 8.02 | 7.89 | 8.00 | 11414手 | 908万 | 0.05 | 0.63% |
| 2023-10-16 | 7.85 | 8.01 | 7.84 | 7.95 | 13774手 | 1093万 | 0.11 | 1.40% |
| 2023-10-13 | 7.90 | 7.97 | 7.78 | 7.84 | 12310手 | 964万 | -0.09 | -1.14% |
| 2023-10-12 | 8.07 | 8.12 | 7.91 | 7.93 | 14533手 | 1157万 | -0.16 | -1.98% |
| 2023-10-11 | 8.16 | 8.23 | 8.02 | 8.09 | 12854手 | 1038万 | -0.04 | -0.49% |
| 2023-10-10 | 8.23 | 8.28 | 8.11 | 8.13 | 11084手 | 906万 | -0.12 | -1.46% |
| 2023-10-09 | 8.43 | 8.43 | 8.21 | 8.25 | 18730手 | 1550万 | -0.21 | -2.48% |
| 2023-09-28 | 8.36 | 8.48 | 8.25 | 8.46 | 15014手 | 1258万 | 0.18 | 2.17% |
| 2023-09-27 | 8.18 | 8.37 | 8.10 | 8.28 | 12790手 | 1061万 | 0.10 | 1.22% |
| 2023-09-26 | 8.18 | 8.27 | 8.14 | 8.18 | 9996手 | 819万 | -0.01 | -0.12% |
| 2023-09-25 | 8.35 | 8.39 | 8.15 | 8.19 | 18920手 | 1556万 | -0.17 | -2.03% |
| 2023-09-22 | 8.15 | 8.39 | 8.09 | 8.36 | 19609手 | 1620万 | 0.19 | 2.33% |
| 2023-09-21 | 8.22 | 8.42 | 8.13 | 8.17 | 17160手 | 1411万 | -0.04 | -0.49% |
| 2023-09-20 | 8.29 | 8.37 | 8.13 | 8.21 | 18019手 | 1487万 | -0.07 | -0.84% |
| 2023-09-19 | 8.51 | 8.63 | 8.27 | 8.28 | 23489手 | 1977万 | -0.20 | -2.36% |
| 2023-09-18 | 8.17 | 8.51 | 8.10 | 8.48 | 27102手 | 2272万 | 0.31 | 3.79% |
| 2023-09-15 | 8.12 | 8.22 | 8.03 | 8.17 | 17606手 | 1437万 | 0.03 | 0.37% |
| 2023-09-14 | 8.11 | 8.23 | 8.05 | 8.14 | 22718手 | 1848万 | 0.03 | 0.37% |
| 2023-09-13 | 8.02 | 8.21 | 8.02 | 8.11 | 19603手 | 1592万 | 0.04 | 0.50% |
| 2023-09-12 | 8.03 | 8.18 | 8.00 | 8.07 | 23305手 | 1881万 | 0.06 | 0.75% |
| 2023-09-11 | 8.15 | 8.15 | 7.95 | 8.01 | 33572手 | 2697万 | -0.11 | -1.35% |
| 2023-09-08 | 8.43 | 8.58 | 8.09 | 8.12 | 57873手 | 4776万 | -0.36 | -4.25% |
| 2023-09-07 | 8.38 | 9.10 | 8.38 | 8.48 | 71953手 | 6238万 | 0.00 | 0.00% |
| 2023-09-06 | 8.36 | 8.57 | 8.29 | 8.48 | 28337手 | 2385万 | 0.14 | 1.68% |
| 2023-09-05 | 8.46 | 8.52 | 8.14 | 8.34 | 29071手 | 2410万 | -0.12 | -1.42% |
| 2023-09-04 | 8.42 | 8.63 | 8.32 | 8.46 | 38665手 | 3262万 | 0.10 | 1.20% |
| 2023-09-01 | 8.56 | 8.74 | 8.25 | 8.36 | 34508手 | 2888万 | -0.03 | -0.36% |
| 2023-08-31 | 8.69 | 8.80 | 8.32 | 8.39 | 25914手 | 2194万 | -0.24 | -2.78% |
| 2023-08-30 | 8.66 | 8.78 | 8.58 | 8.63 | 27252手 | 2360万 | -0.03 | -0.35% |
| 2023-08-29 | 8.77 | 8.77 | 8.52 | 8.66 | 30050手 | 2604万 | 0.14 | 1.64% |
| 2023-08-28 | 9.13 | 9.13 | 8.51 | 8.52 | 29278手 | 2560万 | -0.05 | -0.58% |
| 2023-08-25 | 8.56 | 8.80 | 8.52 | 8.57 | 13224手 | 1140万 | -0.01 | -0.12% |
| 2023-08-24 | 8.92 | 8.94 | 8.50 | 8.58 | 16173手 | 1399万 | -0.25 | -2.83% |
| 2023-08-23 | 8.87 | 9.08 | 8.77 | 8.83 | 10384手 | 918万 | -0.04 | -0.45% |
| 2023-08-22 | 9.03 | 9.09 | 8.80 | 8.87 | 13493手 | 1203万 | -0.07 | -0.78% |
| 2023-08-21 | 8.86 | 9.09 | 8.85 | 8.94 | 14158手 | 1271万 | 0.09 | 1.02% |
| 2023-08-18 | 8.90 | 9.08 | 8.81 | 8.85 | 9878手 | 880万 | -0.10 | -1.12% |
| 2023-08-17 | 8.64 | 8.95 | 8.57 | 8.95 | 13858手 | 1218万 | 0.26 | 2.99% |
| 2023-08-16 | 8.76 | 8.81 | 8.59 | 8.69 | 10951手 | 952万 | -0.02 | -0.23% |
| 2023-08-15 | 8.95 | 8.98 | 8.64 | 8.71 | 18119手 | 1589万 | -0.22 | -2.46% |
| 2023-08-14 | 8.65 | 8.95 | 8.43 | 8.93 | 20211手 | 1771万 | 0.27 | 3.12% |
| 2023-08-11 | 8.89 | 8.89 | 8.60 | 8.66 | 17630手 | 1537万 | -0.15 | -1.70% |
| 2023-08-10 | 8.90 | 8.90 | 8.74 | 8.81 | 8913手 | 785万 | -0.03 | -0.34% |
| 2023-08-09 | 8.92 | 9.01 | 8.80 | 8.84 | 10740手 | 955万 | -0.08 | -0.90% |
| 2023-08-08 | 8.81 | 8.95 | 8.77 | 8.92 | 14887手 | 1321万 | 0.11 | 1.25% |
| 2023-08-07 | 8.86 | 8.91 | 8.72 | 8.81 | 21927手 | 1929万 | -0.05 | -0.56% |
| 2023-08-04 | 9.07 | 9.12 | 8.83 | 8.86 | 14277手 | 1277万 | -0.21 | -2.31% |
| 2023-08-03 | 9.05 | 9.10 | 8.86 | 9.07 | 20013手 | 1802万 | 0.02 | 0.22% |
| 2023-08-02 | 8.92 | 9.10 | 8.89 | 9.05 | 17543手 | 1584万 | 0.09 | 1.00% |
| 2023-08-01 | 8.82 | 9.03 | 8.64 | 8.96 | 25634手 | 2285万 | 0.14 | 1.59% |
| 2023-07-31 | 8.97 | 8.97 | 8.73 | 8.82 | 19984手 | 1758万 | 0.03 | 0.34% |
| 2023-07-28 | 8.98 | 8.98 | 8.68 | 8.79 | 18316手 | 1609万 | -0.01 | -0.11% |
| 2023-07-27 | 8.89 | 8.94 | 8.72 | 8.80 | 18605手 | 1645万 | -0.10 | -1.12% |
| 2023-07-26 | 8.77 | 8.96 | 8.64 | 8.90 | 22863手 | 2029万 | 0.14 | 1.60% |
| 2023-07-25 | 8.65 | 8.77 | 8.61 | 8.76 | 22530手 | 1964万 | 0.10 | 1.16% |
| 2023-07-24 | 8.49 | 8.72 | 8.47 | 8.66 | 18816手 | 1626万 | 0.13 | 1.52% |
| 2023-07-21 | 8.44 | 8.66 | 8.44 | 8.53 | 18008手 | 1539万 | -0.03 | -0.35% |
| 2023-07-20 | 8.66 | 8.66 | 8.46 | 8.56 | 16104手 | 1379万 | -0.01 | -0.12% |
| 2023-07-19 | 8.58 | 8.65 | 8.46 | 8.57 | 9981手 | 855万 | 0.04 | 0.47% |
| 2023-07-18 | 8.55 | 8.62 | 8.44 | 8.53 | 15063手 | 1287万 | 0.00 | 0.00% |
| 2023-07-17 | 8.39 | 8.54 | 8.31 | 8.53 | 17031手 | 1443万 | 0.10 | 1.19% |
| 2023-07-14 | 8.47 | 8.65 | 8.38 | 8.43 | 22347手 | 1895万 | -0.04 | -0.47% |
| 2023-07-13 | 8.27 | 8.55 | 8.18 | 8.47 | 40867手 | 3437万 | 0.24 | 2.92% |
| 2023-07-12 | 8.36 | 8.48 | 8.18 | 8.23 | 18973手 | 1575万 | -0.04 | -0.48% |
| 2023-07-11 | 8.18 | 8.38 | 8.14 | 8.27 | 17952手 | 1482万 | 0.10 | 1.22% |
| 2023-07-10 | 8.10 | 8.26 | 7.96 | 8.17 | 20207手 | 1646万 | 0.13 | 1.62% |
| 2023-07-07 | 8.09 | 8.15 | 7.96 | 8.04 | 11319手 | 909万 | -0.01 | -0.12% |
| 2023-07-06 | 8.13 | 8.13 | 7.95 | 8.05 | 17085手 | 1375万 | -0.07 | -0.86% |
| 2023-07-05 | 8.00 | 8.21 | 7.97 | 8.12 | 23230手 | 1888万 | 0.07 | 0.87% |
| 2023-07-04 | 8.15 | 8.15 | 8.00 | 8.05 | 16085手 | 1295万 | -0.05 | -0.62% |
| 2023-07-03 | 7.93 | 8.15 | 7.93 | 8.10 | 22370手 | 1807万 | 0.17 | 2.14% |
| 2023-06-30 | 7.58 | 7.94 | 7.58 | 7.93 | 21360手 | 1682万 | 0.24 | 3.12% |
| 2023-06-29 | 7.46 | 7.70 | 7.46 | 7.69 | 18159手 | 1385万 | 0.16 | 2.12% |
| 2023-06-28 | 7.49 | 7.57 | 7.40 | 7.53 | 26423手 | 1978万 | 0.03 | 0.40% |
| 2023-06-27 | 7.18 | 7.51 | 7.17 | 7.50 | 27385手 | 2021万 | 0.30 | 4.17% |
| 2023-06-26 | 7.22 | 7.28 | 7.14 | 7.20 | 25002手 | 1798万 | -0.02 | -0.28% |
| 2023-06-21 | 7.27 | 7.33 | 7.20 | 7.22 | 26238手 | 1910万 | -0.03 | -0.41% |
| 2023-06-20 | 7.40 | 7.41 | 7.21 | 7.25 | 29717手 | 2160万 | -0.16 | -2.16% |
| 2023-06-19 | 7.57 | 7.59 | 7.40 | 7.41 | 31493手 | 2353万 | -0.16 | -2.11% |
| 2023-06-16 | 7.73 | 7.75 | 7.53 | 7.57 | 37964手 | 2892万 | -1.57 | -17.18% |
2319.12 (1.00%)
19664.10 -1.06%
