| 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 | 8.29 | 8.35 | 8.25 | 8.35 | 139823手 | 11613万 | 0.06 | 0.72% |
| 2023-11-30 | 8.22 | 8.29 | 8.21 | 8.29 | 132372手 | 10933万 | 0.05 | 0.61% |
| 2023-11-29 | 8.30 | 8.32 | 8.22 | 8.24 | 119032手 | 9843万 | -0.07 | -0.84% |
| 2023-11-28 | 8.30 | 8.34 | 8.26 | 8.31 | 104104手 | 8644万 | 0.01 | 0.12% |
| 2023-11-27 | 8.35 | 8.36 | 8.26 | 8.30 | 156753手 | 13001万 | -0.07 | -0.84% |
| 2023-11-24 | 8.46 | 8.46 | 8.36 | 8.37 | 169148手 | 14215万 | -0.11 | -1.30% |
| 2023-11-23 | 8.45 | 8.49 | 8.41 | 8.48 | 160027手 | 13523万 | 0.03 | 0.35% |
| 2023-11-22 | 8.49 | 8.55 | 8.44 | 8.45 | 167629手 | 14240万 | -0.07 | -0.82% |
| 2023-11-21 | 8.60 | 8.69 | 8.49 | 8.52 | 298626手 | 25679万 | -0.06 | -0.70% |
| 2023-11-20 | 8.52 | 8.66 | 8.45 | 8.58 | 276454手 | 23645万 | 0.06 | 0.70% |
| 2023-11-17 | 8.44 | 8.52 | 8.41 | 8.52 | 187862手 | 15909万 | 0.06 | 0.71% |
| 2023-11-16 | 8.51 | 8.56 | 8.45 | 8.46 | 178044手 | 15147万 | -0.05 | -0.59% |
| 2023-11-15 | 8.56 | 8.64 | 8.50 | 8.51 | 299880手 | 25676万 | 0.02 | 0.24% |
| 2023-11-14 | 8.40 | 8.57 | 8.39 | 8.49 | 366954手 | 31103万 | 0.10 | 1.19% |
| 2023-11-13 | 8.46 | 8.46 | 8.35 | 8.39 | 208728手 | 17492万 | -0.05 | -0.59% |
| 2023-11-10 | 8.48 | 8.51 | 8.42 | 8.44 | 223416手 | 18883万 | -0.03 | -0.35% |
| 2023-11-09 | 8.52 | 8.54 | 8.44 | 8.47 | 195503手 | 16576万 | -0.05 | -0.59% |
| 2023-11-08 | 8.55 | 8.61 | 8.46 | 8.52 | 280290手 | 23924万 | -0.07 | -0.81% |
| 2023-11-07 | 8.50 | 8.63 | 8.47 | 8.59 | 403243手 | 34594万 | 0.05 | 0.58% |
| 2023-11-06 | 8.42 | 8.57 | 8.39 | 8.54 | 527764手 | 44752万 | 0.25 | 3.02% |
| 2023-11-03 | 8.25 | 8.35 | 8.23 | 8.29 | 193260手 | 16023万 | 0.04 | 0.48% |
| 2023-11-02 | 8.33 | 8.37 | 8.24 | 8.25 | 195234手 | 16196万 | -0.09 | -1.08% |
| 2023-11-01 | 8.40 | 8.44 | 8.32 | 8.34 | 240187手 | 20091万 | -0.02 | -0.24% |
| 2023-10-31 | 8.32 | 8.38 | 8.29 | 8.36 | 374536手 | 31251万 | 0.12 | 1.46% |
| 2023-10-30 | 8.22 | 8.27 | 8.19 | 8.24 | 216271手 | 17788万 | -0.01 | -0.12% |
| 2023-10-27 | 8.19 | 8.27 | 8.16 | 8.25 | 233243手 | 19172万 | 0.05 | 0.61% |
| 2023-10-26 | 8.15 | 8.22 | 8.14 | 8.20 | 179930手 | 14716万 | 0.00 | 0.00% |
| 2023-10-25 | 8.22 | 8.27 | 8.19 | 8.20 | 226212手 | 18596万 | -0.02 | -0.24% |
| 2023-10-24 | 8.08 | 8.25 | 8.02 | 8.22 | 304344手 | 24758万 | 0.22 | 2.75% |
| 2023-10-23 | 8.19 | 8.19 | 7.99 | 8.00 | 266056手 | 21450万 | -0.21 | -2.56% |
| 2023-10-20 | 8.15 | 8.28 | 8.12 | 8.21 | 220124手 | 18094万 | 0.03 | 0.37% |
| 2023-10-19 | 8.23 | 8.33 | 8.18 | 8.18 | 334362手 | 27605万 | -0.07 | -0.85% |
| 2023-10-18 | 8.29 | 8.33 | 8.25 | 8.25 | 183397手 | 15196万 | -0.07 | -0.84% |
| 2023-10-17 | 8.25 | 8.37 | 8.23 | 8.32 | 277683手 | 23060万 | 0.09 | 1.09% |
| 2023-10-16 | 8.20 | 8.27 | 8.15 | 8.23 | 205612手 | 16898万 | 0.03 | 0.37% |
| 2023-10-13 | 8.24 | 8.25 | 8.17 | 8.20 | 176622手 | 14480万 | -0.09 | -1.09% |
| 2023-10-12 | 8.29 | 8.30 | 8.22 | 8.29 | 189339手 | 15640万 | 0.10 | 1.22% |
| 2023-10-11 | 8.23 | 8.25 | 8.18 | 8.19 | 161765手 | 13278万 | -0.01 | -0.12% |
| 2023-10-10 | 8.22 | 8.28 | 8.19 | 8.20 | 123893手 | 10189万 | 0.00 | 0.00% |
| 2023-10-09 | 8.28 | 8.28 | 8.16 | 8.20 | 212588手 | 17440万 | -0.10 | -1.21% |
| 2023-09-28 | 8.31 | 8.34 | 8.27 | 8.30 | 173195手 | 14372万 | 0.00 | 0.00% |
| 2023-09-27 | 8.29 | 8.33 | 8.28 | 8.30 | 142035手 | 11799万 | 0.01 | 0.12% |
| 2023-09-26 | 8.30 | 8.33 | 8.28 | 8.29 | 126237手 | 10478万 | 0.00 | 0.00% |
| 2023-09-25 | 8.39 | 8.41 | 8.28 | 8.29 | 232578手 | 19340万 | -0.15 | -1.78% |
| 2023-09-22 | 8.30 | 8.45 | 8.26 | 8.44 | 304266手 | 25480万 | 0.18 | 2.18% |
| 2023-09-21 | 8.29 | 8.34 | 8.25 | 8.26 | 150797手 | 12493万 | -0.04 | -0.48% |
| 2023-09-20 | 8.33 | 8.37 | 8.28 | 8.30 | 177027手 | 14736万 | -0.06 | -0.72% |
| 2023-09-19 | 8.36 | 8.39 | 8.32 | 8.36 | 142095手 | 11870万 | 0.00 | 0.00% |
| 2023-09-18 | 8.31 | 8.37 | 8.28 | 8.36 | 183351手 | 15281万 | 0.02 | 0.24% |
| 2023-09-15 | 8.38 | 8.41 | 8.31 | 8.34 | 206373手 | 17260万 | -0.02 | -0.24% |
| 2023-09-14 | 8.38 | 8.40 | 8.32 | 8.36 | 173719手 | 14510万 | 0.02 | 0.24% |
| 2023-09-13 | 8.47 | 8.48 | 8.31 | 8.34 | 229110手 | 19186万 | -0.12 | -1.42% |
| 2023-09-12 | 8.52 | 8.55 | 8.45 | 8.46 | 215796手 | 18319万 | -0.09 | -1.05% |
| 2023-09-11 | 8.43 | 8.57 | 8.39 | 8.55 | 384325手 | 32648万 | 0.12 | 1.42% |
| 2023-09-08 | 8.36 | 8.45 | 8.35 | 8.43 | 210486手 | 17679万 | 0.03 | 0.36% |
| 2023-09-07 | 8.43 | 8.50 | 8.39 | 8.40 | 289737手 | 24454万 | -0.06 | -0.71% |
| 2023-09-06 | 8.51 | 8.52 | 8.39 | 8.46 | 368918手 | 31169万 | -0.07 | -0.82% |
| 2023-09-05 | 8.59 | 8.60 | 8.50 | 8.53 | 338048手 | 28866万 | -0.06 | -0.70% |
| 2023-09-04 | 8.65 | 8.68 | 8.49 | 8.59 | 549796手 | 47161万 | -0.06 | -0.69% |
| 2023-09-01 | 8.84 | 8.88 | 8.60 | 8.65 | 635311手 | 55081万 | -0.13 | -1.48% |
| 2023-08-31 | 8.78 | 9.07 | 8.73 | 8.78 | 1095616手 | 97385万 | 0.06 | 0.69% |
| 2023-08-30 | 8.81 | 9.02 | 8.67 | 8.72 | 731322手 | 64425万 | -0.13 | -1.47% |
| 2023-08-29 | 8.71 | 8.88 | 8.54 | 8.85 | 874935手 | 76339万 | 0.06 | 0.68% |
| 2023-08-28 | 9.53 | 9.53 | 8.78 | 8.79 | 1087923手 | 99482万 | 0.13 | 1.50% |
| 2023-08-25 | 8.60 | 8.78 | 8.60 | 8.66 | 354613手 | 30776万 | 0.00 | 0.00% |
| 2023-08-24 | 8.66 | 8.79 | 8.55 | 8.66 | 359137手 | 31131万 | 0.06 | 0.70% |
| 2023-08-23 | 8.76 | 8.80 | 8.59 | 8.60 | 292553手 | 25402万 | -0.25 | -2.83% |
| 2023-08-22 | 8.79 | 8.88 | 8.67 | 8.85 | 450874手 | 39648万 | 0.10 | 1.14% |
| 2023-08-21 | 8.89 | 9.03 | 8.70 | 8.75 | 468704手 | 41481万 | -0.24 | -2.67% |
| 2023-08-18 | 9.18 | 9.30 | 8.95 | 8.99 | 443337手 | 40371万 | -0.20 | -2.18% |
| 2023-08-17 | 9.13 | 9.25 | 9.05 | 9.19 | 531501手 | 48663万 | -0.02 | -0.22% |
| 2023-08-16 | 9.01 | 9.37 | 8.94 | 9.21 | 647143手 | 59596万 | 0.07 | 0.77% |
| 2023-08-15 | 9.08 | 9.18 | 9.00 | 9.14 | 438291手 | 39889万 | 0.06 | 0.66% |
| 2023-08-14 | 8.94 | 9.16 | 8.91 | 9.08 | 573786手 | 51932万 | -0.03 | -0.33% |
| 2023-08-11 | 9.35 | 9.35 | 9.10 | 9.11 | 722343手 | 66396万 | -0.32 | -3.39% |
| 2023-08-10 | 9.34 | 9.44 | 9.29 | 9.43 | 646060手 | 60522万 | 0.11 | 1.18% |
| 2023-08-09 | 9.39 | 9.46 | 9.27 | 9.32 | 559936手 | 52314万 | -0.07 | -0.74% |
| 2023-08-08 | 9.51 | 9.56 | 9.20 | 9.39 | 1165499手 | 109302万 | -0.34 | -3.49% |
| 2023-08-07 | 9.54 | 10.18 | 9.51 | 9.73 | 1544266手 | 150010万 | 0.26 | 2.75% |
| 2023-08-04 | 9.51 | 9.80 | 9.36 | 9.47 | 1607573手 | 153643万 | 0.21 | 2.27% |
| 2023-08-03 | 9.12 | 9.31 | 8.95 | 9.26 | 879596手 | 80637万 | 0.24 | 2.66% |
| 2023-08-02 | 8.91 | 9.16 | 8.85 | 9.02 | 594413手 | 53724万 | 0.10 | 1.12% |
| 2023-08-01 | 8.80 | 9.03 | 8.76 | 8.92 | 644293手 | 57505万 | 0.03 | 0.34% |
| 2023-07-31 | 8.90 | 9.07 | 8.82 | 8.89 | 1053833手 | 94208万 | 0.08 | 0.91% |
| 2023-07-28 | 8.34 | 8.89 | 8.33 | 8.81 | 1049566手 | 90936万 | 0.46 | 5.51% |
| 2023-07-27 | 8.42 | 8.45 | 8.34 | 8.35 | 207396手 | 17392万 | -0.07 | -0.83% |
| 2023-07-26 | 8.39 | 8.44 | 8.34 | 8.42 | 287503手 | 24122万 | -0.01 | -0.12% |
| 2023-07-25 | 8.36 | 8.46 | 8.25 | 8.43 | 682744手 | 57071万 | 0.30 | 3.69% |
| 2023-07-24 | 8.12 | 8.15 | 8.08 | 8.13 | 116934手 | 9497万 | -0.10 | -1.22% |
| 2023-07-21 | 8.22 | 8.26 | 8.20 | 8.23 | 138884手 | 11424万 | 0.02 | 0.24% |
| 2023-07-20 | 8.28 | 8.29 | 8.21 | 8.21 | 139479手 | 11510万 | -0.06 | -0.73% |
| 2023-07-19 | 8.23 | 8.27 | 8.20 | 8.27 | 131316手 | 10822万 | 0.03 | 0.36% |
| 2023-07-18 | 8.25 | 8.28 | 8.21 | 8.24 | 134172手 | 11053万 | -0.01 | -0.12% |
| 2023-07-17 | 8.21 | 8.26 | 8.19 | 8.25 | 124896手 | 10265万 | 0.02 | 0.24% |
| 2023-07-14 | 8.28 | 8.30 | 8.21 | 8.23 | 225689手 | 18620万 | 0.00 | 0.00% |
| 2023-07-13 | 8.18 | 8.26 | 8.16 | 8.23 | 220385手 | 18112万 | 0.10 | 1.23% |
| 2023-07-12 | 8.20 | 8.24 | 8.12 | 8.13 | 151117手 | 12354万 | -0.08 | -0.97% |
| 2023-07-11 | 8.19 | 8.22 | 8.17 | 8.21 | 121522手 | 9955万 | 0.04 | 0.49% |
| 2023-07-10 | 8.19 | 8.23 | 8.15 | 8.17 | 128156手 | 10488万 | -0.01 | -0.12% |
| 2023-07-07 | 8.12 | 8.23 | 8.11 | 8.18 | 127907手 | 10453万 | 0.04 | 0.49% |
| 2023-07-06 | 8.18 | 8.20 | 8.12 | 8.14 | 96507手 | 7872万 | -0.04 | -0.49% |
| 2023-07-05 | 8.20 | 8.24 | 8.16 | 8.18 | 115195手 | 9431万 | -0.03 | -0.36% |
| 2023-07-04 | 8.18 | 8.25 | 8.17 | 8.21 | 143967手 | 11831万 | -0.01 | -0.12% |
| 2023-07-03 | 8.12 | 8.25 | 8.12 | 8.22 | 209651手 | 17194万 | 0.09 | 1.11% |
| 2023-06-30 | 8.07 | 8.18 | 8.05 | 8.13 | 185038手 | 15048万 | 0.07 | 0.87% |
| 2023-06-29 | 8.07 | 8.09 | 8.04 | 8.06 | 110309手 | 8895万 | -0.01 | -0.12% |
| 2023-06-28 | 8.13 | 8.13 | 8.02 | 8.07 | 177816手 | 14338万 | -0.06 | -0.74% |
| 2023-06-27 | 8.13 | 8.16 | 8.11 | 8.13 | 155768手 | 12671万 | 0.02 | 0.25% |
| 2023-06-26 | 8.18 | 8.22 | 8.09 | 8.11 | 164660手 | 13425万 | -0.12 | -1.46% |
| 2023-06-21 | 8.35 | 8.38 | 8.23 | 8.23 | 186199手 | 15431万 | -0.12 | -1.44% |
| 2023-06-20 | 8.40 | 8.43 | 8.35 | 8.35 | 132565手 | 11104万 | -0.06 | -0.71% |
| 2023-06-19 | 8.46 | 8.46 | 8.40 | 8.41 | 139477手 | 11742万 | -0.06 | -0.71% |
| 2023-06-16 | 8.49 | 8.49 | 8.43 | 8.47 | 205599手 | 17387万 | -1.97 | -18.87% |
2319.12 (1.00%)
19664.10 -1.06%
