| 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 | 6.53 | 6.75 | 6.50 | 6.71 | 77331手 | 5157万 | 0.20 | 3.07% |
| 2023-09-27 | 6.53 | 6.57 | 6.45 | 6.51 | 60126手 | 3924万 | -0.02 | -0.31% |
| 2023-09-26 | 6.52 | 6.60 | 6.44 | 6.53 | 50411手 | 3282万 | -0.01 | -0.15% |
| 2023-09-25 | 6.59 | 6.64 | 6.51 | 6.54 | 38930手 | 2548万 | -0.04 | -0.61% |
| 2023-09-22 | 6.36 | 6.59 | 6.36 | 6.58 | 63392手 | 4125万 | 0.16 | 2.49% |
| 2023-09-21 | 6.38 | 6.48 | 6.33 | 6.42 | 46588手 | 2984万 | 0.06 | 0.94% |
| 2023-09-20 | 6.43 | 6.47 | 6.35 | 6.36 | 39898手 | 2551万 | -0.07 | -1.09% |
| 2023-09-19 | 6.55 | 6.60 | 6.41 | 6.43 | 53694手 | 3468万 | -0.17 | -2.58% |
| 2023-09-18 | 6.60 | 6.69 | 6.51 | 6.60 | 61079手 | 4034万 | -0.01 | -0.15% |
| 2023-09-15 | 6.58 | 6.71 | 6.49 | 6.61 | 77984手 | 5143万 | 0.07 | 1.07% |
| 2023-09-14 | 6.64 | 6.68 | 6.47 | 6.54 | 45898手 | 3005万 | -0.10 | -1.51% |
| 2023-09-13 | 6.76 | 6.76 | 6.56 | 6.64 | 54494手 | 3615万 | -0.11 | -1.63% |
| 2023-09-12 | 6.80 | 6.84 | 6.72 | 6.75 | 42750手 | 2890万 | -0.05 | -0.73% |
| 2023-09-11 | 6.80 | 6.84 | 6.72 | 6.80 | 67080手 | 4555万 | 0.01 | 0.15% |
| 2023-09-08 | 6.70 | 6.82 | 6.66 | 6.79 | 57921手 | 3917万 | 0.07 | 1.04% |
| 2023-09-07 | 6.87 | 6.87 | 6.70 | 6.72 | 93034手 | 6305万 | -0.13 | -1.90% |
| 2023-09-06 | 6.71 | 6.85 | 6.66 | 6.85 | 92136手 | 6256万 | 0.13 | 1.94% |
| 2023-09-05 | 6.68 | 6.80 | 6.66 | 6.72 | 81699手 | 5496万 | 0.04 | 0.60% |
| 2023-09-04 | 6.59 | 6.69 | 6.57 | 6.68 | 64572手 | 4274万 | 0.12 | 1.83% |
| 2023-09-01 | 6.55 | 6.65 | 6.52 | 6.56 | 64646手 | 4249万 | 0.04 | 0.61% |
| 2023-08-31 | 6.54 | 6.59 | 6.49 | 6.52 | 68010手 | 4445万 | -0.03 | -0.46% |
| 2023-08-30 | 6.38 | 6.60 | 6.35 | 6.55 | 107476手 | 7014万 | 0.13 | 2.02% |
| 2023-08-29 | 6.20 | 6.44 | 6.17 | 6.42 | 84774手 | 5392万 | 0.21 | 3.38% |
| 2023-08-28 | 6.57 | 6.63 | 6.21 | 6.21 | 91035手 | 5804万 | 0.01 | 0.16% |
| 2023-08-25 | 6.43 | 6.46 | 6.13 | 6.20 | 110017手 | 6906万 | -0.26 | -4.03% |
| 2023-08-24 | 6.51 | 6.56 | 6.40 | 6.46 | 65099手 | 4214万 | -0.04 | -0.61% |
| 2023-08-23 | 6.71 | 6.73 | 6.48 | 6.50 | 92935手 | 6121万 | -0.23 | -3.42% |
| 2023-08-22 | 6.70 | 6.75 | 6.58 | 6.73 | 72651手 | 4839万 | 0.07 | 1.05% |
| 2023-08-21 | 6.66 | 6.75 | 6.65 | 6.66 | 54462手 | 3647万 | -0.02 | -0.30% |
| 2023-08-18 | 6.88 | 6.92 | 6.64 | 6.68 | 111915手 | 7601万 | -0.23 | -3.33% |
| 2023-08-17 | 6.83 | 6.91 | 6.74 | 6.91 | 96257手 | 6581万 | 0.04 | 0.58% |
| 2023-08-16 | 6.85 | 6.94 | 6.74 | 6.87 | 133188手 | 9086万 | -0.05 | -0.72% |
| 2023-08-15 | 6.93 | 7.13 | 6.92 | 6.92 | 137111手 | 9618万 | -0.03 | -0.43% |
| 2023-08-14 | 7.00 | 7.08 | 6.82 | 6.95 | 185859手 | 12885万 | -0.19 | -2.66% |
| 2023-08-11 | 7.49 | 7.57 | 7.13 | 7.14 | 209220手 | 15329万 | -0.30 | -4.03% |
| 2023-08-10 | 7.58 | 7.60 | 7.36 | 7.44 | 291078手 | 21763万 | -0.25 | -3.25% |
| 2023-08-09 | 7.40 | 7.90 | 7.35 | 7.69 | 408355手 | 31263万 | 0.16 | 2.12% |
| 2023-08-08 | 7.65 | 7.75 | 7.48 | 7.53 | 380890手 | 28966万 | -0.35 | -4.44% |
| 2023-08-07 | 7.31 | 8.10 | 7.25 | 7.88 | 631652手 | 48657万 | 0.37 | 4.93% |
| 2023-08-04 | 7.17 | 7.65 | 7.05 | 7.51 | 522439手 | 37863万 | 0.26 | 3.59% |
| 2023-08-03 | 7.18 | 7.48 | 7.17 | 7.25 | 452982手 | 32813万 | -0.30 | -3.97% |
| 2023-08-02 | 7.55 | 8.20 | 7.53 | 7.55 | 673756手 | 52315万 | 0.48 | 6.79% |
| 2023-08-01 | 6.91 | 7.10 | 6.83 | 7.07 | 88396手 | 6147万 | 0.16 | 2.31% |
| 2023-07-31 | 6.84 | 6.94 | 6.82 | 6.91 | 43993手 | 3036万 | 0.06 | 0.88% |
| 2023-07-28 | 6.76 | 6.86 | 6.70 | 6.85 | 44782手 | 3040万 | 0.06 | 0.88% |
| 2023-07-27 | 6.90 | 6.96 | 6.77 | 6.79 | 55630手 | 3809万 | -0.09 | -1.31% |
| 2023-07-26 | 7.05 | 7.05 | 6.85 | 6.88 | 65396手 | 4522万 | -0.14 | -1.99% |
| 2023-07-25 | 6.84 | 7.05 | 6.81 | 7.02 | 86859手 | 6039万 | 0.22 | 3.23% |
| 2023-07-24 | 6.86 | 6.97 | 6.78 | 6.80 | 79635手 | 5458万 | -0.12 | -1.73% |
| 2023-07-21 | 6.99 | 7.11 | 6.90 | 6.92 | 99007手 | 6922万 | -0.14 | -1.98% |
| 2023-07-20 | 7.02 | 7.28 | 7.01 | 7.06 | 192795手 | 13699万 | -0.15 | -2.08% |
| 2023-07-19 | 7.50 | 7.80 | 7.18 | 7.21 | 296185手 | 22065万 | -0.10 | -1.37% |
| 2023-07-18 | 7.12 | 7.36 | 7.11 | 7.31 | 137564手 | 9987万 | 0.14 | 1.95% |
| 2023-07-17 | 7.30 | 7.34 | 7.14 | 7.17 | 57280手 | 4132万 | -0.14 | -1.92% |
| 2023-07-14 | 7.17 | 7.34 | 7.09 | 7.31 | 105472手 | 7664万 | 0.16 | 2.24% |
| 2023-07-13 | 7.07 | 7.17 | 7.01 | 7.15 | 48399手 | 3446万 | 0.13 | 1.85% |
| 2023-07-12 | 7.17 | 7.20 | 7.01 | 7.02 | 43074手 | 3054万 | -0.11 | -1.54% |
| 2023-07-11 | 7.02 | 7.17 | 7.02 | 7.13 | 42976手 | 3062万 | 0.11 | 1.57% |
| 2023-07-10 | 7.18 | 7.19 | 7.01 | 7.02 | 46287手 | 3264万 | -0.09 | -1.27% |
| 2023-07-07 | 7.17 | 7.27 | 7.06 | 7.11 | 59953手 | 4284万 | -0.03 | -0.42% |
| 2023-07-06 | 7.12 | 7.22 | 7.09 | 7.14 | 35839手 | 2564万 | 0.00 | 0.00% |
| 2023-07-05 | 7.20 | 7.23 | 7.10 | 7.14 | 40241手 | 2883万 | -0.04 | -0.56% |
| 2023-07-04 | 7.09 | 7.23 | 7.06 | 7.18 | 45598手 | 3275万 | 0.09 | 1.27% |
| 2023-07-03 | 7.23 | 7.32 | 7.07 | 7.09 | 69914手 | 5009万 | -0.09 | -1.25% |
| 2023-06-30 | 6.97 | 7.19 | 6.97 | 7.18 | 68096手 | 4839万 | 0.16 | 2.28% |
| 2023-06-29 | 6.85 | 7.04 | 6.83 | 7.02 | 61047手 | 4257万 | 0.17 | 2.48% |
| 2023-06-28 | 6.80 | 6.88 | 6.59 | 6.85 | 66570手 | 4486万 | 0.02 | 0.29% |
| 2023-06-27 | 6.64 | 6.84 | 6.63 | 6.83 | 47962手 | 3246万 | 0.19 | 2.86% |
| 2023-06-26 | 6.74 | 6.82 | 6.61 | 6.64 | 56369手 | 3770万 | -0.17 | -2.50% |
| 2023-06-21 | 6.93 | 6.97 | 6.81 | 6.81 | 53640手 | 3684万 | -0.14 | -2.01% |
| 2023-06-20 | 7.09 | 7.12 | 6.95 | 6.95 | 67868手 | 4747万 | -0.17 | -2.39% |
| 2023-06-19 | 7.10 | 7.21 | 7.06 | 7.12 | 73920手 | 5279万 | 0.01 | 0.14% |
| 2023-06-16 | 7.05 | 7.14 | 7.01 | 7.11 | 63769手 | 4517万 | -3.55 | -33.30% |
2319.12 (1.00%)
19664.10 -1.06%
