| 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 | 9.05 | 9.25 | 9.04 | 9.19 | 26993手 | 2472万 | 0.17 | 1.89% |
| 2023-09-27 | 9.15 | 9.22 | 9.02 | 9.02 | 38185手 | 3475万 | -0.13 | -1.42% |
| 2023-09-26 | 9.32 | 9.35 | 9.10 | 9.15 | 32364手 | 2975万 | -0.09 | -0.97% |
| 2023-09-25 | 9.23 | 9.41 | 9.19 | 9.24 | 24042手 | 2228万 | 0.01 | 0.11% |
| 2023-09-22 | 9.00 | 9.25 | 8.88 | 9.23 | 28340手 | 2582万 | 0.27 | 3.01% |
| 2023-09-21 | 8.99 | 9.13 | 8.93 | 8.96 | 19945手 | 1798万 | -0.04 | -0.44% |
| 2023-09-20 | 9.03 | 9.22 | 8.99 | 9.00 | 21751手 | 1974万 | -0.05 | -0.55% |
| 2023-09-19 | 9.24 | 9.24 | 9.02 | 9.05 | 21380手 | 1938万 | -0.16 | -1.74% |
| 2023-09-18 | 9.10 | 9.37 | 8.98 | 9.21 | 27124手 | 2504万 | 0.11 | 1.21% |
| 2023-09-15 | 9.24 | 9.24 | 9.00 | 9.10 | 28373手 | 2583万 | -0.01 | -0.11% |
| 2023-09-14 | 9.19 | 9.30 | 9.03 | 9.11 | 26642手 | 2432万 | -0.19 | -2.04% |
| 2023-09-13 | 9.45 | 9.49 | 9.22 | 9.30 | 22647手 | 2111万 | -0.18 | -1.90% |
| 2023-09-12 | 9.50 | 9.52 | 9.35 | 9.48 | 22259手 | 2100万 | 0.03 | 0.32% |
| 2023-09-11 | 9.58 | 9.58 | 9.31 | 9.45 | 30027手 | 2821万 | -0.01 | -0.11% |
| 2023-09-08 | 9.33 | 9.59 | 9.33 | 9.46 | 23080手 | 2188万 | 0.11 | 1.18% |
| 2023-09-07 | 9.58 | 9.58 | 9.33 | 9.35 | 27137手 | 2556万 | -0.21 | -2.20% |
| 2023-09-06 | 9.30 | 9.61 | 9.20 | 9.56 | 36322手 | 3438万 | 0.26 | 2.80% |
| 2023-09-05 | 9.15 | 9.36 | 9.15 | 9.30 | 31715手 | 2947万 | 0.08 | 0.87% |
| 2023-09-04 | 9.03 | 9.27 | 9.03 | 9.22 | 28197手 | 2582万 | 0.19 | 2.10% |
| 2023-09-01 | 9.16 | 9.20 | 8.92 | 9.03 | 29402手 | 2652万 | -0.13 | -1.42% |
| 2023-08-31 | 9.05 | 9.21 | 9.01 | 9.16 | 46890手 | 4272万 | 0.11 | 1.22% |
| 2023-08-30 | 8.87 | 9.11 | 8.81 | 9.05 | 45782手 | 4134万 | 0.27 | 3.08% |
| 2023-08-29 | 8.31 | 8.80 | 8.30 | 8.78 | 52006手 | 4502万 | 0.46 | 5.53% |
| 2023-08-28 | 8.74 | 8.80 | 8.30 | 8.32 | 49928手 | 4282万 | 0.00 | 0.00% |
| 2023-08-25 | 8.65 | 8.65 | 8.29 | 8.32 | 38153手 | 3211万 | -0.28 | -3.26% |
| 2023-08-24 | 8.65 | 8.71 | 8.42 | 8.60 | 32550手 | 2795万 | 0.05 | 0.58% |
| 2023-08-23 | 8.70 | 8.76 | 8.50 | 8.55 | 25278手 | 2174万 | -0.19 | -2.17% |
| 2023-08-22 | 8.88 | 8.98 | 8.53 | 8.74 | 37962手 | 3301万 | -0.05 | -0.57% |
| 2023-08-21 | 8.97 | 9.06 | 8.79 | 8.79 | 39554手 | 3513万 | -0.19 | -2.12% |
| 2023-08-18 | 9.10 | 9.21 | 8.96 | 8.98 | 35099手 | 3191万 | -0.12 | -1.32% |
| 2023-08-17 | 8.74 | 9.11 | 8.72 | 9.10 | 44072手 | 3952万 | 0.37 | 4.24% |
| 2023-08-16 | 9.01 | 9.08 | 8.50 | 8.73 | 56372手 | 4943万 | -0.41 | -4.49% |
| 2023-08-15 | 9.33 | 9.38 | 9.08 | 9.14 | 21146手 | 1938万 | -0.19 | -2.04% |
| 2023-08-14 | 9.32 | 9.35 | 9.14 | 9.33 | 21590手 | 1994万 | -0.01 | -0.11% |
| 2023-08-11 | 9.51 | 9.54 | 9.32 | 9.34 | 19994手 | 1876万 | -0.13 | -1.37% |
| 2023-08-10 | 9.52 | 9.57 | 9.45 | 9.47 | 17250手 | 1638万 | -0.04 | -0.42% |
| 2023-08-09 | 9.57 | 9.61 | 9.45 | 9.51 | 17690手 | 1683万 | -0.05 | -0.52% |
| 2023-08-08 | 9.69 | 9.71 | 9.55 | 9.56 | 21861手 | 2095万 | -0.13 | -1.34% |
| 2023-08-07 | 9.72 | 9.83 | 9.63 | 9.69 | 20911手 | 2027万 | -0.10 | -1.02% |
| 2023-08-04 | 9.80 | 9.84 | 9.67 | 9.79 | 30457手 | 2969万 | 0.11 | 1.14% |
| 2023-08-03 | 9.77 | 9.79 | 9.58 | 9.68 | 30713手 | 2962万 | -0.07 | -0.72% |
| 2023-08-02 | 9.65 | 10.14 | 9.56 | 9.75 | 86894手 | 8590万 | 0.07 | 0.72% |
| 2023-08-01 | 9.51 | 9.68 | 9.42 | 9.68 | 45123手 | 4302万 | 0.14 | 1.47% |
| 2023-07-31 | 9.44 | 9.54 | 9.39 | 9.54 | 37515手 | 3556万 | 0.16 | 1.71% |
| 2023-07-28 | 9.35 | 9.40 | 9.17 | 9.38 | 23347手 | 2176万 | 0.06 | 0.64% |
| 2023-07-27 | 9.38 | 9.47 | 9.30 | 9.32 | 27164手 | 2548万 | -0.03 | -0.32% |
| 2023-07-26 | 9.64 | 9.66 | 9.32 | 9.35 | 47354手 | 4473万 | -0.30 | -3.11% |
| 2023-07-25 | 9.48 | 9.69 | 9.46 | 9.65 | 42642手 | 4086万 | 0.22 | 2.33% |
| 2023-07-24 | 9.59 | 9.59 | 9.42 | 9.43 | 25029手 | 2373万 | -0.11 | -1.15% |
| 2023-07-21 | 9.74 | 9.75 | 9.53 | 9.54 | 36503手 | 3511万 | -0.21 | -2.15% |
| 2023-07-20 | 9.93 | 9.98 | 9.74 | 9.75 | 31856手 | 3132万 | -0.15 | -1.51% |
| 2023-07-19 | 10.11 | 10.15 | 9.80 | 9.90 | 45683手 | 4536万 | -0.17 | -1.69% |
| 2023-07-18 | 10.20 | 10.24 | 10.07 | 10.07 | 24108手 | 2444万 | -0.08 | -0.79% |
| 2023-07-17 | 10.28 | 10.28 | 10.05 | 10.15 | 20123手 | 2039万 | -0.06 | -0.59% |
| 2023-07-14 | 10.31 | 10.42 | 10.20 | 10.21 | 28932手 | 2977万 | -0.14 | -1.35% |
| 2023-07-13 | 10.43 | 10.46 | 10.28 | 10.35 | 25516手 | 2645万 | -0.04 | -0.39% |
| 2023-07-12 | 10.60 | 10.65 | 10.35 | 10.39 | 28825手 | 3024万 | -0.21 | -1.98% |
| 2023-07-11 | 10.34 | 10.69 | 10.26 | 10.60 | 32585手 | 3429万 | 0.26 | 2.52% |
| 2023-07-10 | 10.56 | 10.56 | 10.29 | 10.34 | 24856手 | 2583万 | -0.15 | -1.43% |
| 2023-07-07 | 10.69 | 10.75 | 10.41 | 10.49 | 27645手 | 2910万 | -0.17 | -1.59% |
| 2023-07-06 | 10.73 | 10.84 | 10.56 | 10.66 | 24997手 | 2674万 | -0.01 | -0.09% |
| 2023-07-05 | 10.81 | 10.90 | 10.62 | 10.67 | 26218手 | 2820万 | -0.14 | -1.29% |
| 2023-07-04 | 10.89 | 10.96 | 10.75 | 10.81 | 26412手 | 2866万 | -0.04 | -0.37% |
| 2023-07-03 | 10.77 | 11.05 | 10.77 | 10.85 | 48976手 | 5335万 | 0.08 | 0.74% |
| 2023-06-30 | 10.63 | 10.85 | 10.57 | 10.77 | 50330手 | 5403万 | 0.15 | 1.41% |
| 2023-06-29 | 10.18 | 10.71 | 10.18 | 10.62 | 67253手 | 7128万 | 0.32 | 3.11% |
| 2023-06-28 | 10.15 | 10.36 | 9.76 | 10.30 | 69800手 | 7029万 | 0.10 | 0.98% |
| 2023-06-27 | 10.58 | 10.58 | 10.11 | 10.20 | 63008手 | 6453万 | 0.00 | 0.00% |
| 2023-06-26 | 10.57 | 10.80 | 10.12 | 10.20 | 69818手 | 7196万 | -0.42 | -3.96% |
| 2023-06-21 | 10.58 | 10.83 | 10.40 | 10.62 | 56784手 | 6039万 | 0.00 | 0.00% |
| 2023-06-20 | 10.77 | 10.86 | 10.56 | 10.62 | 50296手 | 5359万 | -0.23 | -2.12% |
| 2023-06-19 | 10.70 | 10.92 | 10.61 | 10.85 | 46133手 | 4989万 | 0.13 | 1.21% |
| 2023-06-16 | 10.72 | 10.78 | 10.60 | 10.72 | 41196手 | 4394万 | 0.19 | 1.80% |
2319.12 (1.00%)
19664.10 -1.06%
