| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-22 | 8.20 | 8.48 | 8.20 | 8.47 | 36590手 | 3061万 | 0.27 | 3.29% |
| 2023-09-21 | 8.35 | 8.35 | 8.17 | 8.20 | 36998手 | 3047万 | -0.07 | -0.85% |
| 2023-09-20 | 8.38 | 8.46 | 8.26 | 8.27 | 45074手 | 3764万 | -0.11 | -1.31% |
| 2023-09-19 | 8.52 | 8.54 | 8.35 | 8.38 | 29312手 | 2465万 | -0.15 | -1.76% |
| 2023-09-18 | 8.35 | 8.62 | 8.26 | 8.53 | 37832手 | 3222万 | 0.14 | 1.67% |
| 2023-09-15 | 8.44 | 8.49 | 8.37 | 8.39 | 24536手 | 2064万 | -0.04 | -0.47% |
| 2023-09-14 | 8.55 | 8.55 | 8.37 | 8.43 | 25457手 | 2145万 | -0.09 | -1.06% |
| 2023-09-13 | 8.67 | 8.67 | 8.45 | 8.52 | 32137手 | 2744万 | -0.15 | -1.73% |
| 2023-09-12 | 8.67 | 8.70 | 8.57 | 8.67 | 24091手 | 2080万 | 0.03 | 0.35% |
| 2023-09-11 | 8.55 | 8.66 | 8.46 | 8.64 | 35658手 | 3066万 | 0.09 | 1.05% |
| 2023-09-08 | 8.48 | 8.59 | 8.41 | 8.55 | 21466手 | 1830万 | 0.07 | 0.82% |
| 2023-09-07 | 8.67 | 8.68 | 8.48 | 8.48 | 38401手 | 3290万 | -0.17 | -1.97% |
| 2023-09-06 | 8.66 | 8.66 | 8.51 | 8.65 | 50883手 | 4373万 | 0.01 | 0.12% |
| 2023-09-05 | 8.62 | 8.67 | 8.56 | 8.64 | 33385手 | 2874万 | 0.01 | 0.12% |
| 2023-09-04 | 8.52 | 8.63 | 8.49 | 8.63 | 46111手 | 3941万 | 0.10 | 1.17% |
| 2023-09-01 | 8.57 | 8.64 | 8.48 | 8.53 | 37611手 | 3205万 | -0.04 | -0.47% |
| 2023-08-31 | 8.75 | 8.75 | 8.56 | 8.57 | 35159手 | 3024万 | -0.15 | -1.72% |
| 2023-08-30 | 8.53 | 8.73 | 8.52 | 8.72 | 63621手 | 5510万 | 0.20 | 2.35% |
| 2023-08-29 | 8.26 | 8.53 | 8.22 | 8.52 | 59097手 | 4988万 | 0.29 | 3.52% |
| 2023-08-28 | 8.41 | 8.46 | 8.19 | 8.23 | 44733手 | 3711万 | 0.24 | 3.00% |
| 2023-08-25 | 8.18 | 8.20 | 7.94 | 7.99 | 47111手 | 3797万 | -0.19 | -2.32% |
| 2023-08-24 | 8.21 | 8.36 | 8.14 | 8.18 | 35525手 | 2922万 | -0.04 | -0.49% |
| 2023-08-23 | 8.31 | 8.33 | 8.18 | 8.22 | 22105手 | 1823万 | -0.09 | -1.08% |
| 2023-08-22 | 8.36 | 8.38 | 8.13 | 8.31 | 41275手 | 3408万 | -0.01 | -0.12% |
| 2023-08-21 | 8.37 | 8.49 | 8.30 | 8.32 | 40988手 | 3431万 | -0.05 | -0.60% |
| 2023-08-18 | 8.34 | 8.54 | 8.32 | 8.37 | 56387手 | 4770万 | 0.03 | 0.36% |
| 2023-08-17 | 8.19 | 8.34 | 8.09 | 8.34 | 33494手 | 2758万 | 0.15 | 1.83% |
| 2023-08-16 | 8.27 | 8.28 | 8.16 | 8.19 | 26790手 | 2199万 | -0.08 | -0.97% |
| 2023-08-15 | 8.31 | 8.38 | 8.23 | 8.27 | 18871手 | 1567万 | -0.06 | -0.72% |
| 2023-08-14 | 8.23 | 8.33 | 8.13 | 8.33 | 26610手 | 2187万 | 0.08 | 0.97% |
| 2023-08-11 | 8.37 | 8.42 | 8.25 | 8.25 | 29545手 | 2458万 | -0.12 | -1.43% |
| 2023-08-10 | 8.34 | 8.42 | 8.32 | 8.37 | 32802手 | 2741万 | 0.03 | 0.36% |
| 2023-08-09 | 8.58 | 8.58 | 8.31 | 8.34 | 68237手 | 5724万 | -0.29 | -3.36% |
| 2023-08-08 | 8.83 | 8.85 | 8.61 | 8.63 | 111785手 | 9717万 | -0.35 | -3.90% |
| 2023-08-07 | 8.58 | 9.15 | 8.58 | 8.98 | 144051手 | 12808万 | 0.37 | 4.30% |
| 2023-08-04 | 8.64 | 8.71 | 8.60 | 8.61 | 25261手 | 2181万 | -0.02 | -0.23% |
| 2023-08-03 | 8.64 | 8.69 | 8.59 | 8.63 | 27566手 | 2379万 | -0.07 | -0.81% |
| 2023-08-02 | 8.65 | 8.72 | 8.60 | 8.70 | 35540手 | 3087万 | 0.05 | 0.58% |
| 2023-08-01 | 8.65 | 8.71 | 8.55 | 8.65 | 41428手 | 3571万 | -0.01 | -0.12% |
| 2023-07-31 | 8.50 | 8.68 | 8.50 | 8.66 | 50874手 | 4386万 | 0.15 | 1.76% |
| 2023-07-28 | 8.44 | 8.57 | 8.36 | 8.51 | 34897手 | 2953万 | 0.03 | 0.35% |
| 2023-07-27 | 8.56 | 8.66 | 8.46 | 8.48 | 48197手 | 4118万 | -0.09 | -1.05% |
| 2023-07-26 | 8.67 | 8.72 | 8.56 | 8.57 | 41786手 | 3595万 | -0.17 | -1.95% |
| 2023-07-25 | 8.61 | 8.78 | 8.58 | 8.74 | 65229手 | 5658万 | 0.11 | 1.27% |
| 2023-07-24 | 8.72 | 8.76 | 8.59 | 8.63 | 48117手 | 4171万 | -0.14 | -1.60% |
| 2023-07-21 | 8.93 | 8.95 | 8.74 | 8.77 | 58419手 | 5162万 | -0.20 | -2.23% |
| 2023-07-20 | 9.17 | 9.21 | 8.93 | 8.97 | 57593手 | 5207万 | -0.24 | -2.61% |
| 2023-07-19 | 9.22 | 9.32 | 9.13 | 9.21 | 30601手 | 2815万 | -0.06 | -0.65% |
| 2023-07-18 | 9.27 | 9.30 | 9.09 | 9.27 | 38371手 | 3540万 | 0.00 | 0.00% |
| 2023-07-17 | 9.35 | 9.35 | 9.10 | 9.27 | 68779手 | 6328万 | -0.05 | -0.54% |
| 2023-07-14 | 9.45 | 9.45 | 9.28 | 9.32 | 74526手 | 6964万 | -0.20 | -2.10% |
| 2023-07-13 | 9.63 | 9.63 | 9.33 | 9.52 | 89493手 | 8455万 | -0.10 | -1.04% |
| 2023-07-12 | 9.55 | 9.81 | 9.45 | 9.62 | 154676手 | 14905万 | 0.04 | 0.42% |
| 2023-07-11 | 9.61 | 9.68 | 9.35 | 9.58 | 138378手 | 13106万 | -0.12 | -1.24% |
| 2023-07-10 | 9.26 | 9.79 | 9.11 | 9.70 | 198336手 | 18803万 | 0.79 | 8.87% |
| 2023-07-07 | 9.13 | 9.17 | 8.88 | 8.91 | 39451手 | 3532万 | -0.26 | -2.83% |
| 2023-07-06 | 9.01 | 9.22 | 9.01 | 9.17 | 38849手 | 3557万 | 0.12 | 1.33% |
| 2023-07-05 | 9.11 | 9.19 | 9.03 | 9.05 | 35747手 | 3251万 | -0.11 | -1.20% |
| 2023-07-04 | 9.09 | 9.22 | 9.04 | 9.16 | 44638手 | 4085万 | 0.08 | 0.88% |
| 2023-07-03 | 9.13 | 9.28 | 9.03 | 9.08 | 61029手 | 5562万 | -0.05 | -0.55% |
| 2023-06-30 | 9.31 | 9.34 | 9.12 | 9.13 | 69501手 | 6386万 | -0.18 | -1.93% |
| 2023-06-29 | 8.80 | 9.36 | 8.78 | 9.31 | 140254手 | 12913万 | 0.47 | 5.32% |
| 2023-06-28 | 8.82 | 8.92 | 8.62 | 8.84 | 51377手 | 4501万 | -0.04 | -0.45% |
| 2023-06-27 | 8.60 | 8.89 | 8.54 | 8.88 | 71214手 | 6237万 | 0.36 | 4.22% |
| 2023-06-26 | 8.58 | 8.73 | 8.50 | 8.52 | 59139手 | 5075万 | -0.16 | -1.84% |
| 2023-06-21 | 9.05 | 9.15 | 8.61 | 8.68 | 115079手 | 10162万 | -0.42 | -4.62% |
| 2023-06-20 | 9.19 | 9.24 | 9.07 | 9.10 | 75798手 | 6917万 | -0.22 | -2.36% |
| 2023-06-19 | 9.30 | 9.32 | 9.06 | 9.32 | 119277手 | 10960万 | -0.04 | -0.43% |
| 2023-06-16 | 9.71 | 9.77 | 9.30 | 9.36 | 196688手 | 18517万 | 1.18 | 14.43% |
2319.12 (1.00%)
19664.10 -1.06%
