| 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 | 6.91 | 6.97 | 6.88 | 6.89 | 207385手 | 14328万 | -0.04 | -0.58% |
| 2023-09-27 | 7.03 | 7.03 | 6.91 | 6.93 | 173287手 | 12045万 | -0.08 | -1.14% |
| 2023-09-26 | 7.07 | 7.09 | 6.99 | 7.01 | 139070手 | 9780万 | -0.06 | -0.85% |
| 2023-09-25 | 7.06 | 7.11 | 7.02 | 7.07 | 166809手 | 11798万 | -0.01 | -0.14% |
| 2023-09-22 | 7.08 | 7.15 | 7.02 | 7.08 | 176636手 | 12489万 | 0.01 | 0.14% |
| 2023-09-21 | 7.12 | 7.14 | 7.03 | 7.07 | 154704手 | 10952万 | -0.03 | -0.42% |
| 2023-09-20 | 7.11 | 7.13 | 7.07 | 7.10 | 124844手 | 8871万 | 0.00 | 0.00% |
| 2023-09-19 | 7.07 | 7.11 | 7.04 | 7.10 | 183852手 | 13049万 | 0.01 | 0.14% |
| 2023-09-18 | 7.05 | 7.09 | 6.96 | 7.09 | 164770手 | 11572万 | 0.04 | 0.57% |
| 2023-09-15 | 7.05 | 7.11 | 7.01 | 7.05 | 206324手 | 14559万 | 0.04 | 0.57% |
| 2023-09-14 | 6.97 | 7.01 | 6.94 | 7.01 | 122218手 | 8532万 | 0.06 | 0.86% |
| 2023-09-13 | 6.96 | 6.99 | 6.93 | 6.95 | 82524手 | 5737万 | -0.01 | -0.14% |
| 2023-09-12 | 6.98 | 7.02 | 6.94 | 6.96 | 80561手 | 5610万 | -0.03 | -0.43% |
| 2023-09-11 | 6.93 | 7.03 | 6.93 | 6.99 | 128424手 | 8982万 | 0.05 | 0.72% |
| 2023-09-08 | 6.93 | 6.98 | 6.90 | 6.94 | 97098手 | 6733万 | 0.00 | 0.00% |
| 2023-09-07 | 6.96 | 7.06 | 6.92 | 6.94 | 154999手 | 10828万 | -0.02 | -0.29% |
| 2023-09-06 | 6.91 | 7.00 | 6.88 | 6.96 | 126340手 | 8780万 | 0.05 | 0.72% |
| 2023-09-05 | 6.99 | 7.03 | 6.87 | 6.91 | 241288手 | 16691万 | -0.10 | -1.43% |
| 2023-09-04 | 6.81 | 7.08 | 6.80 | 7.01 | 399748手 | 27919万 | 0.21 | 3.09% |
| 2023-09-01 | 6.76 | 6.84 | 6.76 | 6.80 | 136954手 | 9312万 | 0.06 | 0.89% |
| 2023-08-31 | 6.78 | 6.84 | 6.73 | 6.74 | 183612手 | 12427万 | -0.04 | -0.59% |
| 2023-08-30 | 6.94 | 6.95 | 6.77 | 6.78 | 278919手 | 19049万 | -0.15 | -2.17% |
| 2023-08-29 | 7.02 | 7.08 | 6.86 | 6.93 | 406509手 | 28235万 | -0.12 | -1.70% |
| 2023-08-28 | 7.29 | 7.35 | 7.02 | 7.05 | 334766手 | 23804万 | 0.05 | 0.71% |
| 2023-08-25 | 6.95 | 7.06 | 6.92 | 7.00 | 134528手 | 9424万 | 0.05 | 0.72% |
| 2023-08-24 | 7.01 | 7.07 | 6.92 | 6.95 | 194562手 | 13556万 | -0.05 | -0.71% |
| 2023-08-23 | 6.98 | 7.12 | 6.96 | 7.00 | 269906手 | 19038万 | 0.03 | 0.43% |
| 2023-08-22 | 6.93 | 7.05 | 6.92 | 6.97 | 186689手 | 13044万 | 0.07 | 1.01% |
| 2023-08-21 | 6.93 | 7.03 | 6.88 | 6.90 | 175334手 | 12194万 | -0.04 | -0.58% |
| 2023-08-18 | 6.95 | 7.05 | 6.94 | 6.94 | 110339手 | 7709万 | -0.03 | -0.43% |
| 2023-08-17 | 6.98 | 7.10 | 6.92 | 6.97 | 142879手 | 9970万 | -0.02 | -0.29% |
| 2023-08-16 | 6.96 | 7.07 | 6.94 | 6.99 | 151948手 | 10652万 | 0.01 | 0.14% |
| 2023-08-15 | 6.98 | 7.02 | 6.86 | 6.98 | 149198手 | 10367万 | 0.05 | 0.72% |
| 2023-08-14 | 7.03 | 7.10 | 6.92 | 6.93 | 137137手 | 9546万 | -0.13 | -1.84% |
| 2023-08-11 | 7.20 | 7.24 | 7.05 | 7.06 | 286685手 | 20437万 | -0.14 | -1.94% |
| 2023-08-10 | 7.21 | 7.25 | 7.17 | 7.20 | 135466手 | 9751万 | -0.03 | -0.41% |
| 2023-08-09 | 7.17 | 7.27 | 7.14 | 7.23 | 198320手 | 14320万 | 0.02 | 0.28% |
| 2023-08-08 | 7.17 | 7.22 | 7.11 | 7.21 | 179131手 | 12855万 | 0.06 | 0.84% |
| 2023-08-07 | 7.16 | 7.22 | 7.12 | 7.15 | 222833手 | 15965万 | -0.06 | -0.83% |
| 2023-08-04 | 7.20 | 7.28 | 7.18 | 7.21 | 399337手 | 28903万 | 0.05 | 0.70% |
| 2023-08-03 | 7.12 | 7.18 | 7.04 | 7.16 | 158469手 | 11282万 | 0.09 | 1.27% |
| 2023-08-02 | 7.14 | 7.16 | 7.03 | 7.07 | 208251手 | 14757万 | -0.08 | -1.12% |
| 2023-08-01 | 7.10 | 7.20 | 7.06 | 7.15 | 221529手 | 15816万 | 0.01 | 0.14% |
| 2023-07-31 | 7.14 | 7.23 | 7.08 | 7.14 | 357286手 | 25557万 | 0.07 | 0.99% |
| 2023-07-28 | 6.84 | 7.10 | 6.83 | 7.07 | 309230手 | 21612万 | 0.23 | 3.36% |
| 2023-07-27 | 6.78 | 6.91 | 6.77 | 6.84 | 153172手 | 10495万 | 0.06 | 0.89% |
| 2023-07-26 | 6.79 | 6.80 | 6.75 | 6.78 | 114330手 | 7738万 | -0.02 | -0.29% |
| 2023-07-25 | 6.67 | 6.80 | 6.66 | 6.80 | 243572手 | 16457万 | 0.16 | 2.41% |
| 2023-07-24 | 6.74 | 6.74 | 6.63 | 6.64 | 191992手 | 12788万 | -0.12 | -1.77% |
| 2023-07-21 | 6.71 | 6.77 | 6.69 | 6.76 | 84223手 | 5674万 | 0.03 | 0.45% |
| 2023-07-20 | 6.72 | 6.76 | 6.71 | 6.73 | 83764手 | 5642万 | 0.01 | 0.15% |
| 2023-07-19 | 6.71 | 6.74 | 6.67 | 6.72 | 80724手 | 5406万 | 0.00 | 0.00% |
| 2023-07-18 | 6.70 | 6.73 | 6.67 | 6.72 | 74401手 | 4988万 | 0.04 | 0.60% |
| 2023-07-17 | 6.70 | 6.73 | 6.65 | 6.68 | 74409手 | 4970万 | -0.03 | -0.45% |
| 2023-07-14 | 6.74 | 6.75 | 6.69 | 6.71 | 95726手 | 6434万 | -0.05 | -0.74% |
| 2023-07-13 | 6.74 | 6.77 | 6.71 | 6.76 | 126575手 | 8539万 | 0.03 | 0.45% |
| 2023-07-12 | 6.73 | 6.77 | 6.70 | 6.73 | 147824手 | 9963万 | 0.01 | 0.15% |
| 2023-07-11 | 6.69 | 6.74 | 6.64 | 6.72 | 108557手 | 7272万 | 0.04 | 0.60% |
| 2023-07-10 | 6.68 | 6.71 | 6.63 | 6.68 | 115836手 | 7714万 | 0.00 | 0.00% |
| 2023-07-07 | 6.66 | 6.73 | 6.62 | 6.68 | 78774手 | 5263万 | 0.01 | 0.15% |
| 2023-07-06 | 6.75 | 6.77 | 6.65 | 6.67 | 101596手 | 6790万 | -0.10 | -1.48% |
| 2023-07-05 | 6.75 | 6.80 | 6.71 | 6.77 | 126653手 | 8560万 | 0.01 | 0.15% |
| 2023-07-04 | 6.72 | 6.78 | 6.67 | 6.76 | 169710手 | 11414万 | 0.03 | 0.45% |
| 2023-07-03 | 6.54 | 6.76 | 6.54 | 6.73 | 320958手 | 21400万 | 0.18 | 2.75% |
| 2023-06-30 | 6.53 | 6.57 | 6.50 | 6.55 | 69738手 | 4570万 | 0.03 | 0.46% |
| 2023-06-29 | 6.56 | 6.58 | 6.50 | 6.52 | 76697手 | 5007万 | -0.07 | -1.06% |
| 2023-06-28 | 6.55 | 6.60 | 6.51 | 6.59 | 92995手 | 6104万 | 0.05 | 0.77% |
| 2023-06-27 | 6.47 | 6.58 | 6.43 | 6.54 | 123920手 | 8084万 | 0.06 | 0.93% |
| 2023-06-26 | 6.59 | 6.59 | 6.44 | 6.48 | 178645手 | 11612万 | -0.12 | -1.82% |
| 2023-06-21 | 6.66 | 6.70 | 6.59 | 6.60 | 136976手 | 9093万 | -0.05 | -0.75% |
| 2023-06-20 | 6.60 | 6.70 | 6.56 | 6.65 | 166720手 | 11087万 | 0.07 | 1.06% |
| 2023-06-19 | 6.68 | 6.69 | 6.57 | 6.58 | 151437手 | 10003万 | -0.09 | -1.35% |
| 2023-06-16 | 6.79 | 6.80 | 6.66 | 6.67 | 218441手 | 14634万 | 0.63 | 10.43% |
2319.12 (1.00%)
19664.10 -1.06%
