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% |