| 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 | 7.79 | 7.85 | 7.73 | 7.77 | 659129手 | 51338万 | 0.05 | 0.65% |
| 2023-09-27 | 7.63 | 7.81 | 7.63 | 7.72 | 785039手 | 60721万 | 0.01 | 0.13% |
| 2023-09-26 | 7.60 | 7.90 | 7.60 | 7.71 | 1225627手 | 95286万 | 0.12 | 1.58% |
| 2023-09-25 | 7.67 | 7.79 | 7.56 | 7.59 | 770008手 | 59058万 | -0.12 | -1.56% |
| 2023-09-22 | 7.27 | 7.77 | 7.27 | 7.71 | 1275827手 | 96888万 | 0.41 | 5.62% |
| 2023-09-21 | 7.30 | 7.39 | 7.25 | 7.30 | 446548手 | 32719万 | -0.01 | -0.14% |
| 2023-09-20 | 7.37 | 7.46 | 7.31 | 7.31 | 465928手 | 34387万 | -0.04 | -0.54% |
| 2023-09-19 | 7.51 | 7.53 | 7.33 | 7.35 | 633822手 | 46887万 | -0.16 | -2.13% |
| 2023-09-18 | 7.47 | 7.61 | 7.44 | 7.51 | 568660手 | 42881万 | -0.04 | -0.53% |
| 2023-09-15 | 7.63 | 7.67 | 7.50 | 7.55 | 578677手 | 43882万 | -0.05 | -0.66% |
| 2023-09-14 | 7.69 | 7.73 | 7.56 | 7.60 | 623338手 | 47580万 | -0.08 | -1.04% |
| 2023-09-13 | 7.87 | 7.90 | 7.61 | 7.68 | 768201手 | 59215万 | -0.23 | -2.91% |
| 2023-09-12 | 7.88 | 7.96 | 7.81 | 7.91 | 776977手 | 61230万 | -0.02 | -0.25% |
| 2023-09-11 | 7.65 | 8.03 | 7.65 | 7.93 | 1349254手 | 106258万 | 0.31 | 4.07% |
| 2023-09-08 | 8.11 | 8.15 | 7.50 | 7.62 | 1648280手 | 127229万 | -0.53 | -6.50% |
| 2023-09-07 | 8.20 | 8.34 | 8.15 | 8.15 | 748784手 | 61694万 | -0.12 | -1.45% |
| 2023-09-06 | 8.48 | 8.49 | 8.24 | 8.27 | 1047934手 | 87077万 | -0.28 | -3.27% |
| 2023-09-05 | 8.77 | 8.80 | 8.51 | 8.55 | 919943手 | 79344万 | -0.26 | -2.95% |
| 2023-09-04 | 8.80 | 8.82 | 8.57 | 8.81 | 851815手 | 74218万 | 0.05 | 0.57% |
| 2023-09-01 | 8.86 | 8.95 | 8.72 | 8.76 | 824913手 | 72650万 | -0.15 | -1.68% |
| 2023-08-31 | 9.07 | 9.09 | 8.90 | 8.91 | 1234906手 | 110873万 | -0.28 | -3.05% |
| 2023-08-30 | 9.07 | 9.25 | 9.02 | 9.19 | 2090100手 | 190793万 | 0.01 | 0.11% |
| 2023-08-29 | 8.69 | 9.24 | 8.64 | 9.18 | 2514905手 | 228263万 | 0.46 | 5.28% |
| 2023-08-28 | 9.20 | 9.33 | 8.58 | 8.72 | 2065737手 | 183212万 | 0.24 | 2.83% |
| 2023-08-25 | 8.88 | 8.90 | 8.32 | 8.48 | 2263858手 | 195530万 | -0.56 | -6.20% |
| 2023-08-24 | 8.46 | 9.58 | 8.46 | 9.04 | 3663402手 | 332849万 | 0.57 | 6.73% |
| 2023-08-23 | 8.68 | 8.97 | 8.45 | 8.47 | 2301380手 | 200048万 | 0.07 | 0.83% |
| 2023-08-22 | 8.23 | 8.44 | 8.14 | 8.40 | 851515手 | 70496万 | 0.26 | 3.19% |
| 2023-08-21 | 8.07 | 8.33 | 8.02 | 8.14 | 666922手 | 54853万 | 0.04 | 0.49% |
| 2023-08-18 | 8.42 | 8.48 | 8.10 | 8.10 | 969518手 | 79798万 | -0.36 | -4.25% |
| 2023-08-17 | 8.32 | 8.53 | 8.26 | 8.46 | 621541手 | 52398万 | 0.07 | 0.83% |
| 2023-08-16 | 8.55 | 8.59 | 8.29 | 8.39 | 698547手 | 58830万 | -0.20 | -2.33% |
| 2023-08-15 | 8.84 | 8.85 | 8.55 | 8.59 | 683333手 | 59274万 | -0.20 | -2.27% |
| 2023-08-14 | 8.30 | 8.80 | 8.26 | 8.79 | 1021565手 | 88010万 | 0.34 | 4.02% |
| 2023-08-11 | 8.64 | 8.76 | 8.45 | 8.45 | 636283手 | 54661万 | -0.16 | -1.86% |
| 2023-08-10 | 8.56 | 8.82 | 8.54 | 8.61 | 616149手 | 53475万 | 0.03 | 0.35% |
| 2023-08-09 | 8.81 | 8.89 | 8.56 | 8.58 | 755999手 | 65706万 | -0.27 | -3.05% |
| 2023-08-08 | 8.88 | 9.06 | 8.83 | 8.85 | 863585手 | 77300万 | -0.08 | -0.90% |
| 2023-08-07 | 8.88 | 9.06 | 8.86 | 8.93 | 1031122手 | 92314万 | 0.00 | 0.00% |
| 2023-08-04 | 8.62 | 9.00 | 8.61 | 8.93 | 1391179手 | 123826万 | 0.31 | 3.60% |
| 2023-08-03 | 8.63 | 8.78 | 8.58 | 8.62 | 633321手 | 54761万 | -0.09 | -1.03% |
| 2023-08-02 | 8.70 | 8.72 | 8.61 | 8.71 | 620032手 | 53710万 | -0.06 | -0.68% |
| 2023-08-01 | 8.78 | 8.87 | 8.65 | 8.77 | 689268手 | 60328万 | -0.07 | -0.79% |
| 2023-07-31 | 8.55 | 8.93 | 8.42 | 8.84 | 1053634手 | 92628万 | 0.24 | 2.79% |
| 2023-07-28 | 8.54 | 8.67 | 8.45 | 8.60 | 849827手 | 72669万 | -0.01 | -0.12% |
| 2023-07-27 | 8.72 | 8.83 | 8.58 | 8.61 | 823547手 | 71419万 | -0.16 | -1.82% |
| 2023-07-26 | 9.11 | 9.17 | 8.72 | 8.77 | 1160799手 | 102720万 | -0.39 | -4.26% |
| 2023-07-25 | 9.05 | 9.31 | 8.94 | 9.16 | 1244061手 | 113784万 | 0.23 | 2.58% |
| 2023-07-24 | 8.81 | 9.13 | 8.75 | 8.93 | 828308手 | 74258万 | 0.07 | 0.79% |
| 2023-07-21 | 8.99 | 9.11 | 8.82 | 8.86 | 971865手 | 86928万 | -0.20 | -2.21% |
| 2023-07-20 | 9.22 | 9.31 | 9.03 | 9.06 | 1024707手 | 93766万 | -0.16 | -1.74% |
| 2023-07-19 | 9.35 | 9.40 | 9.15 | 9.22 | 1152843手 | 106734万 | 0.17 | 1.88% |
| 2023-07-18 | 9.32 | 9.37 | 9.03 | 9.05 | 1079970手 | 99087万 | -0.23 | -2.48% |
| 2023-07-17 | 9.42 | 9.54 | 9.21 | 9.28 | 1277291手 | 119504万 | -0.31 | -3.23% |
| 2023-07-14 | 9.50 | 9.85 | 9.30 | 9.59 | 2614251手 | 250235万 | 0.29 | 3.12% |
| 2023-07-13 | 8.90 | 9.32 | 8.72 | 9.30 | 2211465手 | 200378万 | 0.51 | 5.80% |
| 2023-07-12 | 9.16 | 9.18 | 8.73 | 8.79 | 1521637手 | 135846万 | -0.34 | -3.72% |
| 2023-07-11 | 9.02 | 9.25 | 8.85 | 9.13 | 1527311手 | 139086万 | -0.27 | -2.87% |
| 2023-07-10 | 9.31 | 9.48 | 9.23 | 9.40 | 814466手 | 76198万 | 0.09 | 0.97% |
| 2023-07-07 | 9.42 | 9.46 | 9.11 | 9.31 | 1307329手 | 121407万 | -0.18 | -1.90% |
| 2023-07-06 | 9.45 | 9.75 | 9.42 | 9.49 | 1202241手 | 115168万 | 0.02 | 0.21% |
| 2023-07-05 | 9.44 | 9.87 | 9.30 | 9.47 | 1737761手 | 166879万 | 0.03 | 0.32% |
| 2023-07-04 | 9.52 | 9.56 | 9.39 | 9.44 | 1130274手 | 107011万 | -0.09 | -0.94% |
| 2023-07-03 | 9.68 | 9.73 | 9.26 | 9.53 | 1377279手 | 130631万 | -0.14 | -1.45% |
| 2023-06-30 | 9.62 | 9.74 | 9.46 | 9.67 | 1259326手 | 121040万 | 0.00 | 0.00% |
| 2023-06-29 | 9.60 | 9.79 | 9.58 | 9.67 | 1198608手 | 116008万 | 0.08 | 0.83% |
| 2023-06-28 | 9.80 | 9.80 | 9.20 | 9.59 | 1851569手 | 175627万 | -0.28 | -2.84% |
| 2023-06-27 | 9.99 | 10.07 | 9.77 | 9.87 | 1441644手 | 142745万 | -0.08 | -0.80% |
| 2023-06-26 | 10.70 | 10.91 | 9.89 | 9.95 | 2314767手 | 238799万 | -1.02 | -9.30% |
| 2023-06-21 | 11.91 | 11.93 | 10.96 | 10.97 | 2885843手 | 329429万 | -1.18 | -9.71% |
| 2023-06-20 | 11.85 | 12.58 | 11.81 | 12.15 | 3288840手 | 401225万 | 0.14 | 1.17% |
| 2023-06-19 | 11.87 | 12.12 | 11.70 | 12.01 | 3115564手 | 371974万 | 0.14 | 1.18% |
| 2023-06-16 | 11.34 | 11.98 | 11.11 | 11.87 | 3014779手 | 351451万 | 5.20 | 77.96% |
2319.12 (1.00%)
19664.10 -1.06%
