| 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 | 6.73 | 6.80 | 6.69 | 6.74 | 125340手 | 8442万 | 0.00 | 0.00% |
| 2023-09-27 | 6.67 | 6.77 | 6.62 | 6.74 | 131947手 | 8838万 | 0.08 | 1.20% |
| 2023-09-26 | 6.68 | 6.72 | 6.61 | 6.66 | 116143手 | 7749万 | -0.01 | -0.15% |
| 2023-09-25 | 6.69 | 6.76 | 6.61 | 6.67 | 208696手 | 13914万 | -0.02 | -0.30% |
| 2023-09-22 | 6.43 | 6.69 | 6.39 | 6.69 | 185109手 | 12181万 | 0.26 | 4.04% |
| 2023-09-21 | 6.43 | 6.51 | 6.35 | 6.43 | 142267手 | 9179万 | 0.00 | 0.00% |
| 2023-09-20 | 6.50 | 6.54 | 6.42 | 6.43 | 110002手 | 7124万 | -0.06 | -0.92% |
| 2023-09-19 | 6.67 | 6.67 | 6.48 | 6.49 | 171520手 | 11217万 | -0.21 | -3.13% |
| 2023-09-18 | 6.56 | 6.74 | 6.52 | 6.70 | 178858手 | 11919万 | 0.12 | 1.82% |
| 2023-09-15 | 6.58 | 6.69 | 6.54 | 6.58 | 132607手 | 8759万 | 0.01 | 0.15% |
| 2023-09-14 | 6.62 | 6.64 | 6.52 | 6.57 | 105732手 | 6950万 | -0.02 | -0.30% |
| 2023-09-13 | 6.73 | 6.75 | 6.55 | 6.59 | 129503手 | 8573万 | -0.16 | -2.37% |
| 2023-09-12 | 6.80 | 6.82 | 6.73 | 6.75 | 109318手 | 7394万 | -0.06 | -0.88% |
| 2023-09-11 | 6.66 | 6.83 | 6.60 | 6.81 | 179852手 | 12121万 | 0.12 | 1.79% |
| 2023-09-08 | 6.67 | 6.76 | 6.62 | 6.69 | 120431手 | 8063万 | 0.01 | 0.15% |
| 2023-09-07 | 6.75 | 6.82 | 6.67 | 6.68 | 149529手 | 10086万 | -0.09 | -1.33% |
| 2023-09-06 | 6.70 | 6.80 | 6.63 | 6.77 | 138773手 | 9339万 | 0.07 | 1.04% |
| 2023-09-05 | 6.78 | 6.78 | 6.65 | 6.70 | 210582手 | 14123万 | -0.09 | -1.32% |
| 2023-09-04 | 6.57 | 6.79 | 6.53 | 6.79 | 315118手 | 21057万 | 0.29 | 4.46% |
| 2023-09-01 | 6.55 | 6.63 | 6.49 | 6.50 | 160533手 | 10502万 | -0.03 | -0.46% |
| 2023-08-31 | 6.53 | 6.60 | 6.45 | 6.53 | 249780手 | 16350万 | 0.02 | 0.31% |
| 2023-08-30 | 6.43 | 6.61 | 6.40 | 6.51 | 290292手 | 18943万 | 0.12 | 1.88% |
| 2023-08-29 | 6.16 | 6.43 | 6.15 | 6.39 | 319852手 | 20325万 | 0.21 | 3.40% |
| 2023-08-28 | 6.52 | 6.62 | 6.14 | 6.18 | 351987手 | 22348万 | -0.06 | -0.96% |
| 2023-08-25 | 6.33 | 6.37 | 6.20 | 6.24 | 205969手 | 12912万 | -0.13 | -2.04% |
| 2023-08-24 | 6.49 | 6.53 | 6.34 | 6.37 | 243052手 | 15580万 | -0.11 | -1.70% |
| 2023-08-23 | 6.58 | 6.62 | 6.46 | 6.48 | 196197手 | 12823万 | -0.11 | -1.67% |
| 2023-08-22 | 6.50 | 6.60 | 6.42 | 6.59 | 237499手 | 15465万 | 0.14 | 2.17% |
| 2023-08-21 | 6.49 | 6.63 | 6.45 | 6.45 | 305272手 | 19927万 | -0.05 | -0.77% |
| 2023-08-18 | 6.82 | 6.85 | 6.50 | 6.50 | 271772手 | 18037万 | -0.33 | -4.83% |
| 2023-08-17 | 6.68 | 6.87 | 6.60 | 6.83 | 217074手 | 14637万 | 0.11 | 1.64% |
| 2023-08-16 | 6.87 | 6.87 | 6.68 | 6.72 | 218722手 | 14755万 | -0.18 | -2.61% |
| 2023-08-15 | 6.98 | 7.24 | 6.80 | 6.90 | 390922手 | 27216万 | -0.03 | -0.43% |
| 2023-08-14 | 6.71 | 6.94 | 6.67 | 6.93 | 231777手 | 15765万 | 0.19 | 2.82% |
| 2023-08-11 | 6.92 | 6.93 | 6.74 | 6.74 | 120175手 | 8209万 | -0.18 | -2.60% |
| 2023-08-10 | 6.92 | 7.00 | 6.85 | 6.92 | 154981手 | 10713万 | -0.02 | -0.29% |
| 2023-08-09 | 6.80 | 6.96 | 6.72 | 6.94 | 305733手 | 21063万 | 0.14 | 2.06% |
| 2023-08-08 | 6.87 | 6.89 | 6.65 | 6.80 | 402218手 | 27100万 | -0.02 | -0.29% |
| 2023-08-07 | 7.17 | 7.21 | 6.80 | 6.82 | 570755手 | 39559万 | -0.39 | -5.41% |
| 2023-08-04 | 7.08 | 7.27 | 7.07 | 7.21 | 192575手 | 13885万 | 0.15 | 2.12% |
| 2023-08-03 | 7.11 | 7.16 | 7.02 | 7.06 | 261585手 | 18487万 | -0.03 | -0.42% |
| 2023-08-02 | 7.28 | 7.31 | 7.07 | 7.09 | 214969手 | 15413万 | -0.21 | -2.88% |
| 2023-08-01 | 7.25 | 7.40 | 7.12 | 7.30 | 179897手 | 13058万 | 0.00 | 0.00% |
| 2023-07-31 | 7.38 | 7.38 | 7.03 | 7.30 | 252099手 | 18195万 | -0.08 | -1.08% |
| 2023-07-28 | 7.27 | 7.40 | 7.21 | 7.38 | 146002手 | 10687万 | 0.11 | 1.51% |
| 2023-07-27 | 7.43 | 7.46 | 7.26 | 7.27 | 145369手 | 10676万 | -0.17 | -2.29% |
| 2023-07-26 | 7.54 | 7.56 | 7.41 | 7.44 | 132474手 | 9889万 | -0.10 | -1.33% |
| 2023-07-25 | 7.50 | 7.65 | 7.47 | 7.54 | 201299手 | 15232万 | 0.07 | 0.94% |
| 2023-07-24 | 7.52 | 7.65 | 7.38 | 7.47 | 167729手 | 12648万 | -0.05 | -0.67% |
| 2023-07-21 | 7.45 | 7.68 | 7.44 | 7.52 | 138855手 | 10524万 | 0.04 | 0.54% |
| 2023-07-20 | 7.54 | 7.65 | 7.46 | 7.48 | 118612手 | 8931万 | -0.08 | -1.06% |
| 2023-07-19 | 7.58 | 7.72 | 7.52 | 7.56 | 109082手 | 8289万 | 0.02 | 0.27% |
| 2023-07-18 | 7.63 | 7.77 | 7.52 | 7.54 | 137061手 | 10449万 | -0.14 | -1.82% |
| 2023-07-17 | 7.68 | 7.79 | 7.61 | 7.68 | 129013手 | 9893万 | 0.00 | 0.00% |
| 2023-07-14 | 7.62 | 7.94 | 7.61 | 7.68 | 232168手 | 18082万 | 0.11 | 1.45% |
| 2023-07-13 | 7.38 | 7.67 | 7.35 | 7.57 | 195793手 | 14739万 | 0.20 | 2.71% |
| 2023-07-12 | 7.55 | 7.62 | 7.31 | 7.37 | 198162手 | 14700万 | -0.20 | -2.64% |
| 2023-07-11 | 7.43 | 7.59 | 7.40 | 7.57 | 181035手 | 13565万 | 0.16 | 2.16% |
| 2023-07-10 | 7.45 | 7.51 | 7.37 | 7.41 | 128950手 | 9575万 | -0.03 | -0.40% |
| 2023-07-07 | 7.52 | 7.53 | 7.30 | 7.44 | 176590手 | 13093万 | -0.09 | -1.20% |
| 2023-07-06 | 7.69 | 7.70 | 7.50 | 7.53 | 181181手 | 13732万 | -0.09 | -1.18% |
| 2023-07-05 | 7.81 | 7.95 | 7.59 | 7.62 | 252765手 | 19571万 | -0.22 | -2.81% |
| 2023-07-04 | 7.90 | 7.98 | 7.72 | 7.84 | 288198手 | 22493万 | -0.05 | -0.63% |
| 2023-07-03 | 8.35 | 8.35 | 7.46 | 7.89 | 685113手 | 53403万 | -0.49 | -5.85% |
| 2023-06-30 | 8.35 | 8.42 | 8.20 | 8.38 | 127029手 | 10568万 | 0.07 | 0.84% |
| 2023-06-29 | 8.17 | 8.42 | 8.06 | 8.31 | 205001手 | 16864万 | 0.08 | 0.97% |
| 2023-06-28 | 8.41 | 8.45 | 7.85 | 8.23 | 395328手 | 31972万 | -0.25 | -2.95% |
| 2023-06-27 | 8.49 | 8.64 | 8.41 | 8.48 | 161700手 | 13787万 | 0.06 | 0.71% |
| 2023-06-26 | 8.70 | 8.88 | 8.39 | 8.42 | 291961手 | 25030万 | -0.42 | -4.75% |
| 2023-06-21 | 9.11 | 9.19 | 8.84 | 8.84 | 323490手 | 29030万 | -0.32 | -3.49% |
| 2023-06-20 | 9.02 | 9.23 | 8.85 | 9.16 | 309033手 | 28013万 | 0.10 | 1.10% |
| 2023-06-19 | 8.77 | 9.15 | 8.76 | 9.06 | 412846手 | 37167万 | 0.28 | 3.19% |
| 2023-06-16 | 8.80 | 8.90 | 8.61 | 8.78 | 343496手 | 30116万 | 1.52 | 20.94% |
2319.12 (1.00%)
19664.10 -1.06%
