| 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 | 7.98 | 8.13 | 7.88 | 7.94 | 97922手 | 7797万 | 0.01 | 0.13% |
| 2023-09-27 | 7.76 | 8.30 | 7.69 | 7.93 | 99717手 | 7969万 | 0.19 | 2.46% |
| 2023-09-26 | 7.83 | 7.85 | 7.73 | 7.74 | 22799手 | 1768万 | -0.09 | -1.15% |
| 2023-09-25 | 7.85 | 7.92 | 7.77 | 7.83 | 23138手 | 1810万 | -0.04 | -0.51% |
| 2023-09-22 | 7.74 | 7.88 | 7.69 | 7.87 | 29008手 | 2265万 | 0.10 | 1.29% |
| 2023-09-21 | 7.77 | 7.87 | 7.74 | 7.77 | 32515手 | 2532万 | -0.01 | -0.13% |
| 2023-09-20 | 7.85 | 7.92 | 7.77 | 7.78 | 30766手 | 2406万 | -0.06 | -0.77% |
| 2023-09-19 | 8.02 | 8.02 | 7.84 | 7.84 | 28913手 | 2282万 | -0.13 | -1.63% |
| 2023-09-18 | 7.83 | 8.04 | 7.74 | 7.97 | 38090手 | 3023万 | 0.15 | 1.92% |
| 2023-09-15 | 7.90 | 7.90 | 7.78 | 7.82 | 33518手 | 2620万 | -0.05 | -0.64% |
| 2023-09-14 | 7.98 | 7.98 | 7.81 | 7.87 | 38501手 | 3029万 | -0.09 | -1.13% |
| 2023-09-13 | 8.05 | 8.07 | 7.88 | 7.96 | 34309手 | 2731万 | -0.07 | -0.87% |
| 2023-09-12 | 8.04 | 8.14 | 8.01 | 8.03 | 38073手 | 3062万 | -0.01 | -0.12% |
| 2023-09-11 | 8.03 | 8.09 | 7.96 | 8.04 | 37947手 | 3047万 | 0.06 | 0.75% |
| 2023-09-08 | 8.06 | 8.09 | 7.97 | 7.98 | 36577手 | 2934万 | -0.04 | -0.50% |
| 2023-09-07 | 8.15 | 8.17 | 8.02 | 8.02 | 45969手 | 3718万 | -0.11 | -1.35% |
| 2023-09-06 | 8.06 | 8.14 | 7.99 | 8.13 | 41083手 | 3326万 | 0.07 | 0.87% |
| 2023-09-05 | 8.02 | 8.15 | 7.99 | 8.06 | 49767手 | 4020万 | 0.04 | 0.50% |
| 2023-09-04 | 7.92 | 8.02 | 7.89 | 8.02 | 44774手 | 3571万 | 0.12 | 1.52% |
| 2023-09-01 | 7.90 | 7.94 | 7.83 | 7.90 | 31559手 | 2487万 | 0.02 | 0.25% |
| 2023-08-31 | 7.85 | 7.94 | 7.80 | 7.88 | 50174手 | 3951万 | 0.06 | 0.77% |
| 2023-08-30 | 7.76 | 7.90 | 7.76 | 7.82 | 44713手 | 3502万 | 0.07 | 0.90% |
| 2023-08-29 | 7.51 | 7.75 | 7.40 | 7.75 | 50589手 | 3865万 | 0.29 | 3.89% |
| 2023-08-28 | 7.76 | 7.76 | 7.45 | 7.46 | 46227手 | 3503万 | 0.09 | 1.22% |
| 2023-08-25 | 7.48 | 7.53 | 7.31 | 7.37 | 34593手 | 2561万 | -0.09 | -1.21% |
| 2023-08-24 | 7.52 | 7.57 | 7.41 | 7.46 | 29155手 | 2183万 | -0.04 | -0.53% |
| 2023-08-23 | 7.68 | 7.68 | 7.49 | 7.50 | 27525手 | 2078万 | -0.12 | -1.57% |
| 2023-08-22 | 7.79 | 7.80 | 7.50 | 7.62 | 36992手 | 2816万 | -0.10 | -1.29% |
| 2023-08-21 | 7.75 | 7.90 | 7.72 | 7.72 | 27105手 | 2111万 | -0.05 | -0.64% |
| 2023-08-18 | 7.80 | 7.92 | 7.76 | 7.77 | 37638手 | 2951万 | -0.03 | -0.39% |
| 2023-08-17 | 7.60 | 7.80 | 7.53 | 7.80 | 45981手 | 3534万 | 0.19 | 2.50% |
| 2023-08-16 | 7.70 | 7.72 | 7.61 | 7.61 | 26796手 | 2049万 | -0.05 | -0.65% |
| 2023-08-15 | 7.73 | 7.80 | 7.62 | 7.66 | 24941手 | 1914万 | -0.08 | -1.03% |
| 2023-08-14 | 7.70 | 7.75 | 7.61 | 7.74 | 42219手 | 3242万 | 0.02 | 0.26% |
| 2023-08-11 | 7.87 | 7.89 | 7.72 | 7.72 | 37424手 | 2917万 | -0.14 | -1.78% |
| 2023-08-10 | 7.81 | 7.91 | 7.78 | 7.86 | 30531手 | 2401万 | 0.03 | 0.38% |
| 2023-08-09 | 7.99 | 7.99 | 7.81 | 7.83 | 44758手 | 3511万 | -0.17 | -2.12% |
| 2023-08-08 | 8.03 | 8.06 | 7.95 | 8.00 | 33182手 | 2657万 | -0.02 | -0.25% |
| 2023-08-07 | 8.04 | 8.10 | 7.97 | 8.02 | 42926手 | 3452万 | 0.02 | 0.25% |
| 2023-08-04 | 8.01 | 8.08 | 7.99 | 8.00 | 44609手 | 3576万 | 0.01 | 0.12% |
| 2023-08-03 | 8.05 | 8.06 | 7.95 | 7.99 | 47654手 | 3808万 | -0.08 | -0.99% |
| 2023-08-02 | 8.17 | 8.20 | 8.00 | 8.07 | 83306手 | 6713万 | -0.10 | -1.22% |
| 2023-08-01 | 8.31 | 8.35 | 8.12 | 8.17 | 156231手 | 12821万 | -0.40 | -4.67% |
| 2023-07-31 | 8.55 | 8.67 | 8.42 | 8.57 | 189015手 | 16154万 | 0.26 | 3.13% |
| 2023-07-28 | 8.39 | 8.60 | 8.25 | 8.31 | 148266手 | 12456万 | 0.11 | 1.34% |
| 2023-07-27 | 8.32 | 8.51 | 8.19 | 8.20 | 81379手 | 6781万 | -0.12 | -1.44% |
| 2023-07-26 | 8.18 | 8.45 | 8.16 | 8.32 | 92112手 | 7646万 | 0.10 | 1.22% |
| 2023-07-25 | 8.20 | 8.34 | 8.10 | 8.22 | 72147手 | 5927万 | 0.17 | 2.11% |
| 2023-07-24 | 8.10 | 8.16 | 8.00 | 8.05 | 33243手 | 2683万 | -0.01 | -0.12% |
| 2023-07-21 | 8.02 | 8.14 | 8.00 | 8.06 | 50357手 | 4069万 | 0.00 | 0.00% |
| 2023-07-20 | 8.15 | 8.22 | 8.02 | 8.06 | 49919手 | 4050万 | -0.10 | -1.23% |
| 2023-07-19 | 8.19 | 8.29 | 8.14 | 8.16 | 42311手 | 3466万 | -0.05 | -0.61% |
| 2023-07-18 | 8.15 | 8.23 | 8.14 | 8.21 | 44924手 | 3678万 | 0.03 | 0.37% |
| 2023-07-17 | 8.08 | 8.24 | 8.04 | 8.18 | 58404手 | 4773万 | 0.01 | 0.12% |
| 2023-07-14 | 8.13 | 8.20 | 8.08 | 8.17 | 87440手 | 7121万 | 0.01 | 0.12% |
| 2023-07-13 | 8.11 | 8.38 | 8.08 | 8.16 | 162210手 | 13308万 | 0.16 | 2.00% |
| 2023-07-12 | 7.99 | 8.07 | 7.94 | 8.00 | 63475手 | 5084万 | -0.01 | -0.12% |
| 2023-07-11 | 7.85 | 8.05 | 7.83 | 8.01 | 79407手 | 6328万 | 0.16 | 2.04% |
| 2023-07-10 | 7.83 | 7.93 | 7.79 | 7.85 | 39893手 | 3137万 | 0.02 | 0.26% |
| 2023-07-07 | 7.88 | 7.94 | 7.79 | 7.83 | 58237手 | 4572万 | -0.14 | -1.76% |
| 2023-07-06 | 7.92 | 7.98 | 7.83 | 7.97 | 72157手 | 5705万 | 0.04 | 0.50% |
| 2023-07-05 | 8.03 | 8.13 | 7.90 | 7.93 | 71755手 | 5735万 | -0.08 | -1.00% |
| 2023-07-04 | 7.83 | 8.06 | 7.83 | 8.01 | 101512手 | 8093万 | 0.17 | 2.17% |
| 2023-07-03 | 7.86 | 8.02 | 7.84 | 7.84 | 96950手 | 7658万 | 0.03 | 0.38% |
| 2023-06-30 | 7.62 | 8.12 | 7.55 | 7.81 | 158291手 | 12449万 | 0.22 | 2.90% |
| 2023-06-29 | 7.45 | 7.72 | 7.41 | 7.59 | 59740手 | 4541万 | 0.15 | 2.02% |
| 2023-06-28 | 7.57 | 7.62 | 7.36 | 7.44 | 54998手 | 4098万 | -0.15 | -1.98% |
| 2023-06-27 | 7.27 | 7.59 | 7.21 | 7.59 | 73885手 | 5536万 | 0.36 | 4.98% |
| 2023-06-26 | 7.30 | 7.39 | 7.19 | 7.23 | 45044手 | 3276万 | -0.12 | -1.63% |
| 2023-06-21 | 7.50 | 7.53 | 7.35 | 7.35 | 32494手 | 2413万 | -0.15 | -2.00% |
| 2023-06-20 | 7.49 | 7.58 | 7.42 | 7.50 | 30943手 | 2317万 | -0.02 | -0.27% |
| 2023-06-19 | 7.60 | 7.72 | 7.49 | 7.52 | 37795手 | 2867万 | -0.08 | -1.05% |
| 2023-06-16 | 7.60 | 7.65 | 7.58 | 7.60 | 32806手 | 2497万 | -7.97 | -51.19% |
2319.12 (1.00%)
19664.10 -1.06%
