| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-04 | 8.80 | 8.91 | 8.79 | 8.88 | 22487手 | 1991万 | 0.09 | 1.02% |
| 2023-12-01 | 8.79 | 8.82 | 8.70 | 8.79 | 18549手 | 1625万 | 0.03 | 0.34% |
| 2023-11-30 | 8.73 | 8.81 | 8.67 | 8.76 | 23319手 | 2038万 | 0.03 | 0.34% |
| 2023-11-29 | 8.86 | 8.87 | 8.71 | 8.73 | 15965手 | 1398万 | -0.11 | -1.24% |
| 2023-11-28 | 8.74 | 8.89 | 8.69 | 8.84 | 23964手 | 2115万 | 0.11 | 1.26% |
| 2023-11-27 | 8.76 | 8.83 | 8.69 | 8.73 | 16548手 | 1447万 | -0.03 | -0.34% |
| 2023-11-24 | 8.90 | 8.93 | 8.72 | 8.76 | 17702手 | 1555万 | -0.14 | -1.57% |
| 2023-11-23 | 8.80 | 8.91 | 8.75 | 8.90 | 23018手 | 2038万 | 0.10 | 1.14% |
| 2023-11-22 | 8.82 | 8.92 | 8.80 | 8.80 | 18763手 | 1660万 | -0.06 | -0.68% |
| 2023-11-21 | 8.86 | 8.92 | 8.82 | 8.86 | 29011手 | 2576万 | 0.03 | 0.34% |
| 2023-11-20 | 8.81 | 8.86 | 8.78 | 8.83 | 21678手 | 1914万 | 0.03 | 0.34% |
| 2023-11-17 | 8.75 | 8.80 | 8.70 | 8.80 | 17359手 | 1521万 | 0.00 | 0.00% |
| 2023-11-16 | 8.77 | 8.82 | 8.71 | 8.80 | 20540手 | 1798万 | -0.04 | -0.45% |
| 2023-11-15 | 8.83 | 8.84 | 8.76 | 8.84 | 21954手 | 1931万 | 0.00 | 0.00% |
| 2023-11-14 | 8.85 | 8.87 | 8.73 | 8.84 | 21194手 | 1859万 | -0.03 | -0.34% |
| 2023-11-13 | 8.74 | 8.87 | 8.70 | 8.87 | 25526手 | 2244万 | 0.13 | 1.49% |
| 2023-11-10 | 8.69 | 8.74 | 8.63 | 8.74 | 17569手 | 1524万 | -0.01 | -0.11% |
| 2023-11-09 | 8.72 | 8.78 | 8.66 | 8.75 | 25121手 | 2192万 | 0.03 | 0.34% |
| 2023-11-08 | 8.91 | 8.95 | 8.65 | 8.72 | 36122手 | 3150万 | -0.03 | -0.34% |
| 2023-11-07 | 8.77 | 8.78 | 8.66 | 8.75 | 21105手 | 1838万 | -0.04 | -0.46% |
| 2023-11-06 | 8.69 | 8.79 | 8.66 | 8.79 | 34556手 | 3017万 | 0.12 | 1.38% |
| 2023-11-03 | 8.63 | 8.71 | 8.59 | 8.67 | 19775手 | 1713万 | 0.03 | 0.35% |
| 2023-11-02 | 8.67 | 8.76 | 8.56 | 8.64 | 20739手 | 1792万 | -0.03 | -0.35% |
| 2023-11-01 | 8.56 | 8.67 | 8.46 | 8.67 | 34414手 | 2961万 | 0.15 | 1.76% |
| 2023-10-31 | 8.48 | 8.55 | 8.44 | 8.52 | 21718手 | 1847万 | 0.05 | 0.59% |
| 2023-10-30 | 8.47 | 8.50 | 8.41 | 8.47 | 21640手 | 1831万 | 0.01 | 0.12% |
| 2023-10-27 | 8.40 | 8.49 | 8.39 | 8.46 | 19222手 | 1622万 | 0.02 | 0.24% |
| 2023-10-26 | 8.44 | 8.56 | 8.38 | 8.44 | 30689手 | 2590万 | -0.18 | -2.09% |
| 2023-10-25 | 8.42 | 8.62 | 8.42 | 8.62 | 51356手 | 4378万 | 0.35 | 4.23% |
| 2023-10-24 | 7.94 | 8.28 | 7.92 | 8.27 | 34680手 | 2831万 | 0.33 | 4.16% |
| 2023-10-23 | 8.23 | 8.23 | 7.90 | 7.94 | 32378手 | 2597万 | -0.30 | -3.64% |
| 2023-10-20 | 8.19 | 8.28 | 8.17 | 8.24 | 17267手 | 1421万 | 0.01 | 0.12% |
| 2023-10-19 | 8.25 | 8.38 | 8.19 | 8.23 | 27097手 | 2241万 | -0.01 | -0.12% |
| 2023-10-18 | 8.41 | 8.42 | 8.19 | 8.24 | 28540手 | 2350万 | -0.17 | -2.02% |
| 2023-10-17 | 8.40 | 8.45 | 8.35 | 8.41 | 21525手 | 1805万 | 0.01 | 0.12% |
| 2023-10-16 | 8.47 | 8.49 | 8.38 | 8.40 | 21668手 | 1824万 | -0.07 | -0.83% |
| 2023-10-13 | 8.61 | 8.63 | 8.46 | 8.47 | 28196手 | 2401万 | -0.18 | -2.08% |
| 2023-10-12 | 8.66 | 8.66 | 8.58 | 8.65 | 21115手 | 1817万 | 0.01 | 0.12% |
| 2023-10-11 | 8.62 | 8.66 | 8.57 | 8.64 | 20784手 | 1791万 | 0.00 | 0.00% |
| 2023-10-10 | 8.68 | 8.68 | 8.56 | 8.64 | 19127手 | 1646万 | 0.02 | 0.23% |
| 2023-10-09 | 8.73 | 8.83 | 8.57 | 8.62 | 38547手 | 3330万 | -0.12 | -1.37% |
| 2023-09-28 | 8.79 | 8.86 | 8.70 | 8.74 | 41177手 | 3601万 | -0.05 | -0.57% |
| 2023-09-27 | 8.57 | 8.97 | 8.54 | 8.79 | 84336手 | 7429万 | 0.21 | 2.45% |
| 2023-09-26 | 8.50 | 8.62 | 8.50 | 8.58 | 30795手 | 2638万 | 0.07 | 0.82% |
| 2023-09-25 | 8.57 | 8.62 | 8.47 | 8.51 | 28311手 | 2411万 | -0.06 | -0.70% |
| 2023-09-22 | 8.45 | 8.59 | 8.40 | 8.57 | 35439手 | 3020万 | 0.10 | 1.18% |
| 2023-09-21 | 8.56 | 8.59 | 8.45 | 8.47 | 29237手 | 2487万 | -0.08 | -0.94% |
| 2023-09-20 | 8.56 | 8.65 | 8.54 | 8.55 | 31216手 | 2678万 | -0.06 | -0.70% |
| 2023-09-19 | 8.63 | 8.72 | 8.59 | 8.61 | 29867手 | 2582万 | -0.05 | -0.58% |
| 2023-09-18 | 8.61 | 8.68 | 8.53 | 8.66 | 31607手 | 2723万 | 0.00 | 0.00% |
| 2023-09-15 | 8.57 | 8.67 | 8.45 | 8.66 | 49035手 | 4206万 | 0.09 | 1.05% |
| 2023-09-14 | 8.92 | 8.93 | 8.55 | 8.57 | 77847手 | 6741万 | -0.36 | -4.03% |
| 2023-09-13 | 8.70 | 8.95 | 8.62 | 8.93 | 93083手 | 8218万 | 0.24 | 2.76% |
| 2023-09-12 | 8.73 | 8.76 | 8.67 | 8.69 | 28952手 | 2522万 | -0.04 | -0.46% |
| 2023-09-11 | 8.62 | 8.75 | 8.55 | 8.73 | 41143手 | 3571万 | 0.12 | 1.39% |
| 2023-09-08 | 8.77 | 8.82 | 8.57 | 8.61 | 59575手 | 5156万 | -0.14 | -1.60% |
| 2023-09-07 | 8.96 | 9.03 | 8.75 | 8.75 | 71486手 | 6338万 | -0.24 | -2.67% |
| 2023-09-06 | 9.07 | 9.07 | 8.92 | 8.99 | 68469手 | 6143万 | -0.13 | -1.43% |
| 2023-09-05 | 9.20 | 9.20 | 8.92 | 9.12 | 108793手 | 9838万 | -0.10 | -1.08% |
| 2023-09-04 | 9.13 | 9.27 | 9.08 | 9.22 | 79050手 | 7262万 | 0.07 | 0.77% |
| 2023-09-01 | 9.42 | 9.46 | 9.11 | 9.15 | 129850手 | 11954万 | -0.31 | -3.28% |
| 2023-08-31 | 9.88 | 9.89 | 9.38 | 9.46 | 139509手 | 13302万 | -0.48 | -4.83% |
| 2023-08-30 | 10.32 | 10.33 | 9.73 | 9.94 | 195409手 | 19592万 | -0.60 | -5.69% |
| 2023-08-29 | 10.20 | 10.55 | 9.99 | 10.54 | 262031手 | 26798万 | -0.02 | -0.19% |
| 2023-08-28 | 10.45 | 10.80 | 9.95 | 10.56 | 294068手 | 30512万 | 0.38 | 3.73% |
| 2023-08-25 | 10.24 | 10.78 | 9.90 | 10.18 | 307043手 | 31645万 | -0.64 | -5.92% |
| 2023-08-24 | 10.98 | 11.71 | 10.12 | 10.82 | 452674手 | 48339万 | 0.17 | 1.60% |
| 2023-08-23 | 9.52 | 10.65 | 9.43 | 10.65 | 145445手 | 15161万 | 0.97 | 10.02% |
| 2023-08-22 | 9.95 | 9.95 | 9.38 | 9.68 | 225231手 | 21577万 | -0.55 | -5.38% |
| 2023-08-21 | 9.56 | 10.51 | 9.55 | 10.23 | 267098手 | 27128万 | 0.68 | 7.12% |
| 2023-08-18 | 9.31 | 9.72 | 9.25 | 9.55 | 58026手 | 5544万 | 0.25 | 2.69% |
| 2023-08-17 | 9.08 | 9.32 | 8.95 | 9.30 | 27631手 | 2528万 | 0.22 | 2.42% |
| 2023-08-16 | 9.03 | 9.23 | 8.93 | 9.08 | 24542手 | 2230万 | 0.04 | 0.44% |
| 2023-08-15 | 9.14 | 9.17 | 9.00 | 9.04 | 19460手 | 1762万 | -0.10 | -1.09% |
| 2023-08-14 | 9.10 | 9.14 | 8.94 | 9.14 | 27107手 | 2445万 | 0.01 | 0.11% |
| 2023-08-11 | 9.40 | 9.42 | 9.08 | 9.13 | 36595手 | 3363万 | -0.19 | -2.04% |
| 2023-08-10 | 9.43 | 9.49 | 9.29 | 9.32 | 29930手 | 2795万 | -0.13 | -1.38% |
| 2023-08-09 | 9.40 | 9.88 | 9.25 | 9.45 | 54013手 | 5159万 | 0.06 | 0.64% |
| 2023-08-08 | 9.32 | 9.45 | 9.29 | 9.39 | 16214手 | 1519万 | 0.10 | 1.08% |
| 2023-08-07 | 9.30 | 9.43 | 9.23 | 9.29 | 19782手 | 1838万 | -0.04 | -0.43% |
| 2023-08-04 | 9.44 | 9.54 | 9.32 | 9.33 | 22563手 | 2120万 | -0.11 | -1.17% |
| 2023-08-03 | 9.54 | 9.55 | 9.40 | 9.44 | 16481手 | 1556万 | -0.08 | -0.84% |
| 2023-08-02 | 9.50 | 9.55 | 9.37 | 9.52 | 29377手 | 2784万 | 0.02 | 0.21% |
| 2023-08-01 | 9.56 | 9.70 | 9.47 | 9.50 | 27835手 | 2651万 | -0.11 | -1.15% |
| 2023-07-31 | 9.44 | 9.63 | 9.41 | 9.61 | 37764手 | 3598万 | 0.14 | 1.48% |
| 2023-07-28 | 9.53 | 9.64 | 9.40 | 9.47 | 41900手 | 3975万 | -0.13 | -1.35% |
| 2023-07-27 | 9.73 | 9.76 | 9.54 | 9.60 | 43967手 | 4230万 | -0.17 | -1.74% |
| 2023-07-26 | 9.54 | 9.98 | 9.54 | 9.77 | 89465手 | 8764万 | 0.25 | 2.63% |
| 2023-07-25 | 9.41 | 9.56 | 9.31 | 9.52 | 59355手 | 5626万 | 0.13 | 1.38% |
| 2023-07-24 | 9.29 | 9.52 | 9.13 | 9.39 | 121255手 | 11306万 | -0.16 | -1.68% |
| 2023-07-21 | 9.81 | 10.07 | 9.17 | 9.55 | 139437手 | 13297万 | 0.03 | 0.32% |
| 2023-07-20 | 9.62 | 9.62 | 9.43 | 9.52 | 44408手 | 4223万 | -0.10 | -1.04% |
| 2023-07-19 | 9.36 | 9.65 | 9.33 | 9.62 | 66797手 | 6386万 | 0.30 | 3.22% |
| 2023-07-18 | 9.33 | 9.39 | 9.22 | 9.32 | 26878手 | 2502万 | -0.01 | -0.11% |
| 2023-07-17 | 9.17 | 9.33 | 8.98 | 9.33 | 24208手 | 2233万 | 0.15 | 1.63% |
| 2023-07-14 | 9.26 | 9.28 | 9.14 | 9.18 | 15073手 | 1384万 | -0.08 | -0.86% |
| 2023-07-13 | 9.17 | 9.28 | 9.11 | 9.26 | 20192手 | 1864万 | 0.12 | 1.31% |
| 2023-07-12 | 9.30 | 9.30 | 9.10 | 9.14 | 15074手 | 1382万 | -0.13 | -1.40% |
| 2023-07-11 | 9.24 | 9.27 | 9.14 | 9.27 | 18683手 | 1724万 | 0.03 | 0.33% |
| 2023-07-10 | 9.15 | 9.26 | 9.13 | 9.24 | 21172手 | 1951万 | 0.09 | 0.98% |
| 2023-07-07 | 9.13 | 9.21 | 9.09 | 9.15 | 11003手 | 1006万 | 0.02 | 0.22% |
| 2023-07-06 | 9.11 | 9.21 | 9.11 | 9.13 | 13581手 | 1243万 | -0.01 | -0.11% |
| 2023-07-05 | 9.19 | 9.24 | 9.12 | 9.14 | 16155手 | 1484万 | -0.04 | -0.44% |
| 2023-07-04 | 9.22 | 9.30 | 9.13 | 9.18 | 21879手 | 2014万 | -0.04 | -0.43% |
| 2023-07-03 | 9.09 | 9.29 | 9.09 | 9.22 | 30914手 | 2842万 | 0.13 | 1.43% |
| 2023-06-30 | 8.93 | 9.25 | 8.92 | 9.09 | 25641手 | 2331万 | 0.16 | 1.79% |
| 2023-06-29 | 8.76 | 8.98 | 8.75 | 8.93 | 21770手 | 1935万 | 0.17 | 1.94% |
| 2023-06-28 | 8.75 | 8.80 | 8.62 | 8.76 | 14043手 | 1224万 | -0.01 | -0.11% |
| 2023-06-27 | 8.45 | 8.79 | 8.36 | 8.77 | 27230手 | 2357万 | 0.40 | 4.78% |
| 2023-06-26 | 8.50 | 8.52 | 8.35 | 8.37 | 21047手 | 1769万 | -0.16 | -1.88% |
| 2023-06-21 | 8.70 | 8.73 | 8.52 | 8.53 | 15064手 | 1297万 | -0.17 | -1.95% |
| 2023-06-20 | 8.81 | 8.81 | 8.70 | 8.70 | 18729手 | 1639万 | -0.11 | -1.25% |
| 2023-06-19 | 8.99 | 8.99 | 8.80 | 8.81 | 25240手 | 2233万 | -0.18 | -2.00% |
| 2023-06-16 | 8.90 | 9.15 | 8.88 | 8.99 | 29639手 | 2675万 | 0.24 | 2.74% |
2319.12 (1.00%)
19664.10 -1.06%
