| 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 | 11.22 | 11.28 | 10.80 | 11.09 | 318374手 | 35293万 | -0.13 | -1.16% |
| 2023-09-15 | 11.00 | 11.77 | 10.87 | 11.22 | 315106手 | 35154万 | 0.20 | 1.81% |
| 2023-09-08 | 10.73 | 11.09 | 10.34 | 11.02 | 374582手 | 39847万 | 0.31 | 2.89% |
| 2023-09-01 | 11.12 | 11.13 | 10.54 | 10.71 | 315600手 | 33861万 | -0.15 | -1.38% |
| 2023-08-25 | 11.26 | 11.34 | 10.76 | 10.86 | 351600手 | 38792万 | -0.13 | -1.18% |
| 2023-08-18 | 10.19 | 11.10 | 10.03 | 10.99 | 397752手 | 42650万 | 0.71 | 6.91% |
| 2023-08-11 | 9.93 | 10.39 | 9.69 | 10.28 | 305096手 | 30653万 | 0.35 | 3.52% |
| 2023-08-04 | 10.22 | 10.38 | 9.89 | 9.93 | 288821手 | 29289万 | -0.20 | -1.97% |
| 2023-07-28 | 9.50 | 10.40 | 9.45 | 10.13 | 701432手 | 69960万 | 0.91 | 9.87% |
| 2023-07-21 | 9.95 | 10.25 | 9.13 | 9.22 | 471826手 | 45296万 | -0.69 | -6.96% |
| 2023-07-14 | 10.15 | 10.43 | 9.90 | 9.91 | 231034手 | 23386万 | -0.24 | -2.37% |
| 2023-07-07 | 10.55 | 10.63 | 9.89 | 10.15 | 317675手 | 32393万 | -0.33 | -3.15% |
| 2023-06-30 | 10.13 | 10.90 | 9.91 | 10.48 | 299126手 | 31342万 | 0.38 | 3.76% |
| 2023-06-21 | 10.23 | 10.44 | 9.99 | 10.10 | 177951手 | 18151万 | -0.12 | -1.17% |
| 2023-06-16 | 10.54 | 10.65 | 10.15 | 10.22 | 94856手 | 9854万 | 2.88 | 39.24% |
| 2022-06-23 | 7.43 | 7.46 | 7.28 | 7.34 | 155158手 | 11416万 | -0.10 | -1.34% |
| 2022-06-17 | 7.61 | 7.64 | 7.35 | 7.44 | 247343手 | 18568万 | -0.22 | -2.87% |
| 2022-06-10 | 7.62 | 7.78 | 7.46 | 7.66 | 253519手 | 19292万 | 0.04 | 0.53% |
| 2022-06-02 | 7.55 | 7.72 | 7.51 | 7.62 | 169440手 | 12905万 | 0.10 | 1.33% |
| 2022-05-27 | 7.33 | 7.56 | 7.12 | 7.52 | 289998手 | 21318万 | 0.21 | 2.87% |
| 2022-05-20 | 7.23 | 7.35 | 7.10 | 7.31 | 230151手 | 16696万 | 0.09 | 1.25% |
| 2022-05-13 | 7.14 | 7.26 | 6.99 | 7.22 | 253795手 | 18088万 | 0.07 | 0.98% |
| 2022-05-06 | 7.28 | 7.40 | 7.03 | 7.15 | 124887手 | 8996万 | -0.07 | -0.97% |
| 2022-04-29 | 7.39 | 7.39 | 6.91 | 7.22 | 389181手 | 27822万 | -0.23 | -3.09% |
| 2022-04-22 | 7.73 | 7.90 | 7.20 | 7.45 | 282957手 | 21307万 | -0.30 | -3.87% |
| 2022-04-15 | 7.95 | 7.95 | 7.50 | 7.75 | 313686手 | 24227万 | -0.21 | -2.64% |
| 2022-04-08 | 7.90 | 8.08 | 7.77 | 7.96 | 221613手 | 17592万 | -0.03 | -0.38% |
| 2022-04-01 | 7.47 | 8.02 | 7.36 | 7.99 | 449509手 | 34721万 | 0.47 | 6.25% |
| 2022-03-25 | 7.52 | 7.60 | 7.28 | 7.52 | 219355手 | 16314万 | 0.04 | 0.54% |
| 2022-03-18 | 7.45 | 7.52 | 6.98 | 7.48 | 245407手 | 17910万 | -0.01 | -0.13% |
| 2022-03-11 | 7.60 | 7.65 | 7.02 | 7.49 | 278343手 | 20660万 | -0.15 | -1.96% |
| 2022-03-04 | 7.72 | 7.93 | 7.59 | 7.64 | 252125手 | 19453万 | -0.06 | -0.78% |
| 2022-02-25 | 8.23 | 8.26 | 7.56 | 7.70 | 374932手 | 29361万 | -0.50 | -6.10% |
| 2022-02-18 | 8.60 | 8.65 | 7.97 | 8.20 | 378806手 | 30901万 | -0.29 | -3.42% |
| 2022-02-11 | 7.41 | 8.70 | 7.41 | 8.49 | 919568手 | 76180万 | 1.10 | 14.88% |
| 2022-01-28 | 7.24 | 7.49 | 7.03 | 7.39 | 254814手 | 18405万 | 0.16 | 2.21% |
| 2022-01-21 | 7.22 | 7.50 | 7.13 | 7.23 | 197279手 | 14332万 | 0.05 | 0.70% |
| 2022-01-14 | 7.23 | 7.44 | 7.15 | 7.18 | 254056手 | 18469万 | -0.09 | -1.24% |
| 2022-01-07 | 7.09 | 7.41 | 7.05 | 7.27 | 215777手 | 15707万 | 0.19 | 2.68% |
| 2021-12-31 | 6.97 | 7.09 | 6.92 | 7.08 | 155871手 | 10939万 | 0.11 | 1.58% |
| 2021-12-24 | 7.05 | 7.13 | 6.94 | 6.97 | 164311手 | 11534万 | -0.06 | -0.85% |
| 2021-12-17 | 6.84 | 7.16 | 6.76 | 7.03 | 236890手 | 16381万 | 0.19 | 2.78% |
| 2021-12-10 | 6.82 | 6.91 | 6.75 | 6.84 | 286045手 | 19528万 | 0.02 | 0.29% |
| 2021-12-03 | 6.69 | 6.92 | 6.60 | 6.82 | 235505手 | 15870万 | 0.10 | 1.49% |
| 2021-11-26 | 6.65 | 6.95 | 6.51 | 6.72 | 586393手 | 39470万 | 0.21 | 3.23% |
| 2021-11-19 | 5.90 | 6.51 | 5.87 | 6.51 | 243303手 | 15104万 | 0.59 | 9.97% |
| 2021-11-12 | 5.83 | 6.01 | 5.78 | 5.92 | 206441手 | 12155万 | 0.11 | 1.89% |
| 2021-11-05 | 5.81 | 5.98 | 5.73 | 5.81 | 263754手 | 15467万 | 0.00 | 0.00% |
| 2021-10-29 | 5.97 | 6.10 | 5.80 | 5.81 | 225069手 | 13392万 | -0.16 | -2.68% |
| 2021-10-22 | 5.95 | 6.26 | 5.94 | 5.97 | 245127手 | 15013万 | -0.02 | -0.33% |
| 2021-10-15 | 6.70 | 6.83 | 5.96 | 5.99 | 333521手 | 21024万 | -0.80 | -11.78% |
| 2021-10-08 | 6.71 | 6.83 | 6.47 | 6.79 | 76893手 | 5143万 | 0.14 | 2.10% |
| 2021-09-30 | 6.84 | 6.90 | 6.36 | 6.65 | 232591手 | 15324万 | -0.18 | -2.63% |
| 2021-09-24 | 6.66 | 7.10 | 6.58 | 6.83 | 166457手 | 11429万 | 0.13 | 1.94% |
| 2021-09-17 | 6.82 | 7.15 | 6.62 | 6.70 | 381912手 | 26284万 | -0.11 | -1.61% |
| 2021-09-10 | 6.44 | 7.23 | 6.42 | 6.81 | 434110手 | 29596万 | 0.37 | 5.75% |
| 2021-09-03 | 6.10 | 6.54 | 5.95 | 6.44 | 525113手 | 33023万 | 0.42 | 6.98% |
| 2021-08-27 | 5.87 | 6.08 | 5.83 | 6.02 | 180486手 | 10756万 | 0.14 | 2.38% |
| 2021-08-20 | 5.83 | 5.90 | 5.69 | 5.88 | 152628手 | 8893万 | 0.05 | 0.86% |
| 2021-08-13 | 5.55 | 5.93 | 5.53 | 5.83 | 168813手 | 9741万 | 0.27 | 4.86% |
| 2021-08-06 | 5.58 | 5.75 | 5.52 | 5.56 | 165494手 | 9325万 | -0.05 | -0.89% |
| 2021-07-30 | 5.99 | 6.00 | 5.55 | 5.61 | 189682手 | 10900万 | -0.40 | -6.66% |
| 2021-07-23 | 6.21 | 6.26 | 5.96 | 6.01 | 216981手 | 13252万 | -0.20 | -3.22% |
| 2021-07-16 | 6.29 | 6.52 | 6.00 | 6.21 | 246418手 | 15516万 | -0.03 | -0.48% |
| 2021-07-09 | 6.31 | 6.55 | 6.09 | 6.24 | 238710手 | 15051万 | -0.06 | -0.95% |
| 2021-07-02 | 6.76 | 6.78 | 6.28 | 6.30 | 203642手 | 13206万 | -0.44 | -6.53% |
| 2021-06-25 | 6.80 | 7.02 | 6.66 | 6.74 | 204587手 | 13867万 | -0.05 | -0.74% |
| 2021-06-18 | 6.91 | 6.91 | 6.64 | 6.79 | 161559手 | 10927万 | -0.12 | -1.74% |
| 2021-06-11 | 6.86 | 7.05 | 6.85 | 6.91 | 170872手 | 11868万 | 0.04 | 0.58% |
| 2021-06-04 | 6.94 | 7.17 | 6.77 | 6.87 | 226718手 | 15695万 | -0.05 | -0.72% |
| 2021-05-28 | 6.96 | 7.03 | 6.76 | 6.92 | 178683手 | 12350万 | 0.00 | 0.00% |
| 2021-05-21 | 7.14 | 7.14 | 6.86 | 6.92 | 180921手 | 12607万 | -0.22 | -3.08% |
| 2021-05-14 | 7.20 | 7.30 | 7.01 | 7.14 | 248196手 | 17750万 | -0.08 | -1.11% |
| 2021-05-07 | 7.56 | 7.61 | 7.20 | 7.22 | 165565手 | 12178万 | -0.24 | -3.22% |
| 2021-04-30 | 7.14 | 7.59 | 6.75 | 7.46 | 482327手 | 34649万 | 0.32 | 4.48% |
| 2021-04-23 | 7.49 | 7.50 | 7.11 | 7.14 | 269786手 | 19643万 | -0.37 | -4.93% |
| 2021-04-16 | 7.54 | 7.64 | 7.25 | 7.51 | 339405手 | 25213万 | -0.03 | -0.40% |
| 2021-04-09 | 7.55 | 7.82 | 7.40 | 7.54 | 457103手 | 34724万 | -0.11 | -1.44% |
| 2021-04-02 | 6.45 | 7.79 | 6.42 | 7.65 | 1017070手 | 73965万 | 1.37 | 21.82% |
| 2021-03-26 | 6.40 | 6.45 | 6.08 | 6.28 | 229406手 | 14421万 | -0.09 | -1.41% |
| 2021-03-19 | 6.50 | 6.71 | 6.32 | 6.37 | 359341手 | 23449万 | -0.14 | -2.15% |
| 2021-03-12 | 6.21 | 6.51 | 6.13 | 6.51 | 377005手 | 23818万 | 0.27 | 4.33% |
| 2021-03-05 | 6.16 | 6.43 | 6.11 | 6.24 | 307011手 | 19274万 | 0.10 | 1.63% |
| 2021-02-26 | 6.15 | 6.34 | 6.09 | 6.14 | 270260手 | 16802万 | 0.02 | 0.33% |
| 2021-02-19 | 5.89 | 6.16 | 5.83 | 6.12 | 115722手 | 6945万 | 0.29 | 4.97% |
| 2021-02-10 | 5.72 | 5.85 | 5.70 | 5.83 | 119035手 | 6890万 | 0.10 | 1.75% |
| 2021-02-05 | 5.61 | 5.87 | 5.51 | 5.73 | 227826手 | 12890万 | 0.12 | 2.14% |
| 2021-01-29 | 5.74 | 5.76 | 5.51 | 5.61 | 249662手 | 14001万 | -0.09 | -1.58% |
| 2021-01-22 | 5.94 | 6.09 | 5.68 | 5.70 | 318519手 | 18775万 | -0.28 | -4.68% |
| 2021-01-15 | 6.10 | 6.13 | 5.72 | 5.98 | 316246手 | 18693万 | -0.11 | -1.81% |
| 2021-01-08 | 6.14 | 6.71 | 5.94 | 6.09 | 506557手 | 31614万 | -0.09 | -1.46% |
| 2020-12-31 | 6.06 | 6.29 | 5.83 | 6.18 | 219494手 | 13263万 | 0.10 | 1.65% |
| 2020-12-25 | 6.03 | 6.12 | 5.78 | 6.08 | 236825手 | 14085万 | 0.01 | 0.17% |
| 2020-12-18 | 6.30 | 6.30 | 6.03 | 6.07 | 314281手 | 19354万 | -0.32 | -5.01% |
| 2020-12-11 | 6.46 | 6.62 | 6.20 | 6.39 | 422498手 | 27042万 | -0.01 | -0.16% |
| 2020-12-04 | 6.14 | 6.47 | 6.04 | 6.40 | 260036手 | 16285万 | 0.28 | 4.58% |
| 2020-11-27 | 5.92 | 6.22 | 5.86 | 6.12 | 442395手 | 26771万 | 0.19 | 3.20% |
| 2020-11-20 | 5.78 | 6.12 | 5.67 | 5.93 | 375904手 | 22140万 | 0.16 | 2.77% |
| 2020-11-13 | 5.63 | 5.80 | 5.62 | 5.77 | 350906手 | 20062万 | 0.16 | 2.85% |
| 2020-11-06 | 5.29 | 5.71 | 5.13 | 5.61 | 471804手 | 25713万 | 0.30 | 5.65% |
| 2020-10-30 | 5.16 | 5.42 | 5.06 | 5.31 | 246508手 | 12999万 | 0.15 | 2.91% |
| 2020-10-23 | 5.16 | 5.23 | 5.12 | 5.16 | 112058手 | 5779万 | 0.00 | 0.00% |
| 2020-10-16 | 5.21 | 5.31 | 5.15 | 5.16 | 116006手 | 6065万 | -0.05 | -0.96% |
| 2020-10-09 | 5.20 | 5.23 | 5.19 | 5.21 | 15026手 | 783万 | 0.03 | 0.58% |
| 2020-09-30 | 5.24 | 5.29 | 5.15 | 5.18 | 58588手 | 3061万 | -0.07 | -1.33% |
| 2020-09-25 | 5.42 | 5.45 | 5.23 | 5.25 | 128494手 | 6830万 | -0.17 | -3.14% |
2319.12 (1.00%)
19664.10 -1.06%
