| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-21 | 7.50 | 8.49 | 7.43 | 7.59 | 6311836手 | 491149万 | -0.16 | -2.06% |
| 2023-09-15 | 6.90 | 8.00 | 6.86 | 7.75 | 8640336手 | 656686万 | 0.86 | 12.48% |
| 2023-09-08 | 7.05 | 7.18 | 6.70 | 6.89 | 1982438手 | 137966万 | -0.12 | -1.71% |
| 2023-09-01 | 7.09 | 7.20 | 6.76 | 7.01 | 2681785手 | 189173万 | 0.32 | 4.78% |
| 2023-08-25 | 6.78 | 7.20 | 6.64 | 6.69 | 2730078手 | 190039万 | -0.14 | -2.05% |
| 2023-08-18 | 7.08 | 7.30 | 6.81 | 6.83 | 1816460手 | 128105万 | -0.32 | -4.48% |
| 2023-08-11 | 7.63 | 7.75 | 7.13 | 7.15 | 1886418手 | 141196万 | -0.47 | -6.17% |
| 2023-08-04 | 7.31 | 7.70 | 7.20 | 7.62 | 2381269手 | 177352万 | 0.31 | 4.24% |
| 2023-07-28 | 7.34 | 7.70 | 7.13 | 7.31 | 2687792手 | 199491万 | -0.03 | -0.41% |
| 2023-07-21 | 7.76 | 7.85 | 7.30 | 7.34 | 2374148手 | 179984万 | -0.46 | -5.90% |
| 2023-07-14 | 7.87 | 8.03 | 7.38 | 7.80 | 4079255手 | 312736万 | -0.04 | -0.51% |
| 2023-07-07 | 8.12 | 8.19 | 7.69 | 7.84 | 3864140手 | 309290万 | -0.28 | -3.45% |
| 2023-06-30 | 8.54 | 8.62 | 7.67 | 8.12 | 5236047手 | 423187万 | -0.50 | -5.80% |
| 2023-06-21 | 9.30 | 9.78 | 8.60 | 8.62 | 5926590手 | 548499万 | -0.76 | -8.10% |
| 2023-06-16 | 8.96 | 9.47 | 8.83 | 9.38 | 1913546手 | 176909万 | 5.06 | 117.13% |
| 2022-06-23 | 4.31 | 4.33 | 4.22 | 4.32 | 799030手 | 34191万 | 0.04 | 0.94% |
| 2022-06-17 | 4.29 | 4.45 | 4.10 | 4.28 | 1586567手 | 68099万 | -0.03 | -0.70% |
| 2022-06-10 | 4.42 | 4.44 | 4.26 | 4.31 | 1184635手 | 51596万 | -0.09 | -2.04% |
| 2022-06-02 | 4.29 | 4.43 | 4.25 | 4.40 | 1148547手 | 49892万 | 0.13 | 3.04% |
| 2022-05-27 | 4.39 | 4.46 | 4.11 | 4.27 | 1143782手 | 49064万 | -0.10 | -2.29% |
| 2022-05-20 | 4.26 | 4.40 | 4.22 | 4.37 | 1088237手 | 46930万 | 0.06 | 1.39% |
| 2022-05-13 | 4.13 | 4.41 | 4.10 | 4.31 | 1618192手 | 69363万 | 0.18 | 4.36% |
| 2022-05-06 | 4.08 | 4.30 | 4.00 | 4.13 | 1027167手 | 42261万 | 0.04 | 0.98% |
| 2022-04-29 | 5.04 | 5.05 | 3.96 | 4.09 | 2721028手 | 115196万 | -0.97 | -19.17% |
| 2022-04-22 | 5.19 | 5.31 | 5.06 | 5.06 | 461082手 | 23917万 | -0.15 | -2.88% |
| 2022-04-15 | 5.38 | 5.39 | 5.20 | 5.21 | 497559手 | 26317万 | -0.19 | -3.52% |
| 2022-04-08 | 5.53 | 5.60 | 5.35 | 5.40 | 380798手 | 20909万 | -0.14 | -2.53% |
| 2022-04-01 | 5.47 | 5.57 | 5.40 | 5.54 | 511961手 | 28177万 | 0.05 | 0.91% |
| 2022-03-25 | 5.57 | 5.62 | 5.46 | 5.49 | 568005手 | 31491万 | -0.10 | -1.79% |
| 2022-03-18 | 5.66 | 5.70 | 5.28 | 5.59 | 961325手 | 53010万 | -0.13 | -2.27% |
| 2022-03-11 | 5.87 | 5.90 | 5.46 | 5.72 | 1387279手 | 79180万 | -0.16 | -2.72% |
| 2022-03-04 | 5.79 | 5.96 | 5.62 | 5.88 | 1252507手 | 72873万 | 0.12 | 2.08% |
| 2022-02-25 | 5.68 | 6.06 | 5.68 | 5.76 | 1777280手 | 104708万 | 0.10 | 1.77% |
| 2022-02-18 | 5.64 | 5.68 | 5.51 | 5.66 | 815041手 | 45663万 | 0.01 | 0.18% |
| 2022-02-11 | 5.61 | 5.82 | 5.53 | 5.65 | 761282手 | 43310万 | 0.10 | 1.80% |
| 2022-01-28 | 6.03 | 6.17 | 5.45 | 5.55 | 1634249手 | 92669万 | -0.53 | -8.72% |
| 2022-01-21 | 5.93 | 6.29 | 5.93 | 6.08 | 1410145手 | 86698万 | 0.16 | 2.70% |
| 2022-01-14 | 6.07 | 6.15 | 5.92 | 5.92 | 942587手 | 56953万 | -0.15 | -2.47% |
| 2022-01-07 | 6.03 | 6.25 | 6.02 | 6.07 | 1202247手 | 73840万 | 0.04 | 0.66% |
| 2021-12-31 | 5.74 | 6.10 | 5.69 | 6.03 | 1200510手 | 70197万 | 0.29 | 5.05% |
| 2021-12-24 | 5.79 | 5.94 | 5.73 | 5.74 | 1237124手 | 72223万 | -0.04 | -0.69% |
| 2021-12-17 | 5.66 | 5.84 | 5.57 | 5.78 | 1233563手 | 70107万 | 0.18 | 3.21% |
| 2021-12-10 | 5.62 | 5.69 | 5.45 | 5.60 | 933391手 | 52256万 | -0.01 | -0.18% |
| 2021-12-03 | 5.43 | 5.69 | 5.41 | 5.61 | 905331手 | 50642万 | 0.13 | 2.37% |
| 2021-11-26 | 5.63 | 5.66 | 5.45 | 5.48 | 773716手 | 42993万 | -0.15 | -2.66% |
| 2021-11-19 | 5.82 | 5.90 | 5.54 | 5.63 | 948863手 | 53710万 | -0.15 | -2.60% |
| 2021-11-12 | 5.40 | 5.80 | 5.40 | 5.78 | 860957手 | 48808万 | 0.23 | 4.14% |
| 2021-11-05 | 5.42 | 5.62 | 5.35 | 5.55 | 639113手 | 35184万 | 0.13 | 2.40% |
| 2021-10-29 | 5.66 | 5.69 | 5.33 | 5.42 | 549356手 | 30198万 | -0.22 | -3.90% |
| 2021-10-22 | 5.71 | 5.78 | 5.61 | 5.64 | 518901手 | 29582万 | -0.06 | -1.05% |
| 2021-10-15 | 5.92 | 5.94 | 5.69 | 5.70 | 542536手 | 31463万 | -0.22 | -3.72% |
| 2021-10-08 | 5.89 | 5.95 | 5.87 | 5.92 | 119470手 | 7063万 | 0.08 | 1.37% |
| 2021-09-30 | 6.22 | 6.29 | 5.77 | 5.84 | 693925手 | 41405万 | -0.33 | -5.35% |
| 2021-09-24 | 6.01 | 6.33 | 5.98 | 6.17 | 726296手 | 44989万 | 0.14 | 2.32% |
| 2021-09-17 | 6.33 | 6.38 | 5.92 | 6.03 | 1393773手 | 85926万 | -0.27 | -4.29% |
| 2021-09-10 | 6.20 | 6.79 | 6.11 | 6.30 | 3644354手 | 233264万 | 0.03 | 0.48% |
| 2021-09-03 | 5.92 | 6.27 | 5.65 | 6.27 | 2339207手 | 140433万 | 0.09 | 1.46% |
| 2021-08-27 | 6.03 | 6.36 | 6.01 | 6.18 | 1018359手 | 62818万 | 0.15 | 2.49% |
| 2021-08-20 | 5.99 | 6.07 | 5.85 | 6.03 | 766694手 | 45885万 | 0.03 | 0.50% |
| 2021-08-13 | 5.90 | 6.20 | 5.82 | 6.00 | 982229手 | 59163万 | 0.10 | 1.70% |
| 2021-08-06 | 5.50 | 5.90 | 5.48 | 5.90 | 805711手 | 46356万 | 0.39 | 7.08% |
| 2021-07-30 | 5.82 | 5.88 | 5.40 | 5.51 | 742833手 | 41771万 | -0.32 | -5.49% |
| 2021-07-23 | 5.85 | 5.92 | 5.75 | 5.83 | 607355手 | 35469万 | -0.02 | -0.34% |
| 2021-07-16 | 5.84 | 6.03 | 5.77 | 5.85 | 694756手 | 41006万 | 0.04 | 0.69% |
| 2021-07-09 | 5.85 | 5.90 | 5.73 | 5.81 | 507659手 | 29594万 | -0.03 | -0.51% |
| 2021-07-02 | 6.20 | 6.23 | 5.80 | 5.84 | 708382手 | 42719万 | -0.36 | -5.81% |
| 2021-06-25 | 6.34 | 6.39 | 6.14 | 6.20 | 676799手 | 42449万 | -0.15 | -2.36% |
| 2021-06-18 | 6.42 | 6.42 | 6.23 | 6.35 | 579549手 | 36606万 | -0.07 | -1.09% |
| 2021-06-11 | 6.05 | 6.63 | 6.03 | 6.42 | 1757901手 | 112215万 | 0.39 | 6.47% |
| 2021-06-04 | 5.97 | 6.13 | 5.96 | 6.03 | 822366手 | 49831万 | 0.06 | 1.00% |
| 2021-05-28 | 5.94 | 6.14 | 5.93 | 5.97 | 709950手 | 42858万 | 0.02 | 0.34% |
| 2021-05-21 | 6.11 | 6.11 | 5.91 | 5.95 | 561707手 | 33707万 | -0.16 | -2.62% |
| 2021-05-14 | 5.96 | 6.13 | 5.92 | 6.11 | 628281手 | 38015万 | 0.14 | 2.35% |
| 2021-05-07 | 5.75 | 6.10 | 5.73 | 5.97 | 408115手 | 24442万 | 0.21 | 3.65% |
| 2021-04-30 | 5.92 | 6.05 | 5.73 | 5.76 | 530495手 | 31280万 | -0.14 | -2.37% |
| 2021-04-23 | 5.95 | 6.21 | 5.89 | 5.90 | 781741手 | 47297万 | -0.01 | -0.17% |
| 2021-04-16 | 5.85 | 5.91 | 5.71 | 5.91 | 336524手 | 19508万 | 0.07 | 1.20% |
| 2021-04-09 | 5.81 | 5.95 | 5.80 | 5.84 | 323913手 | 19080万 | 0.01 | 0.17% |
| 2021-04-02 | 5.85 | 5.88 | 5.60 | 5.83 | 471508手 | 27099万 | -0.01 | -0.17% |
| 2021-03-26 | 5.88 | 5.95 | 5.76 | 5.84 | 420928手 | 24614万 | -0.01 | -0.17% |
| 2021-03-19 | 5.90 | 6.07 | 5.80 | 5.85 | 451276手 | 26763万 | -0.08 | -1.35% |
| 2021-03-12 | 6.05 | 6.28 | 5.83 | 5.93 | 860274手 | 51892万 | -0.07 | -1.17% |
| 2021-03-05 | 5.74 | 6.06 | 5.70 | 6.00 | 751332手 | 44071万 | 0.25 | 4.35% |
| 2021-02-26 | 5.67 | 5.84 | 5.58 | 5.75 | 907478手 | 51920万 | 0.08 | 1.41% |
| 2021-02-19 | 5.30 | 5.72 | 5.27 | 5.67 | 394177手 | 21546万 | 0.42 | 8.00% |
| 2021-02-10 | 5.10 | 5.29 | 5.05 | 5.25 | 370403手 | 19154万 | 0.11 | 2.14% |
| 2021-02-05 | 5.52 | 5.74 | 5.12 | 5.14 | 857674手 | 46557万 | -0.38 | -6.88% |
| 2021-01-29 | 5.93 | 5.98 | 5.49 | 5.52 | 895914手 | 51024万 | -0.33 | -5.64% |
| 2021-01-22 | 6.02 | 6.14 | 5.82 | 5.85 | 655267手 | 39222万 | -0.20 | -3.31% |
| 2021-01-15 | 6.16 | 6.20 | 5.86 | 6.05 | 670017手 | 40106万 | -0.06 | -0.98% |
| 2021-01-08 | 6.20 | 6.35 | 5.96 | 6.11 | 704823手 | 43388万 | -0.09 | -1.45% |
| 2020-12-31 | 6.11 | 6.24 | 6.01 | 6.20 | 348301手 | 21329万 | 0.07 | 1.14% |
| 2020-12-25 | 6.36 | 6.38 | 5.99 | 6.13 | 467072手 | 28885万 | -0.24 | -3.77% |
| 2020-12-18 | 6.24 | 6.40 | 6.15 | 6.37 | 436332手 | 27344万 | 0.13 | 2.08% |
| 2020-12-11 | 6.62 | 6.65 | 6.15 | 6.24 | 606971手 | 38982万 | -0.38 | -5.74% |
| 2020-12-04 | 6.68 | 6.73 | 6.59 | 6.62 | 395936手 | 26381万 | -0.08 | -1.19% |
| 2020-11-27 | 6.85 | 6.91 | 6.63 | 6.70 | 574571手 | 38896万 | -0.16 | -2.33% |
| 2020-11-20 | 6.73 | 6.89 | 6.70 | 6.86 | 492309手 | 33550万 | 0.08 | 1.18% |
| 2020-11-13 | 6.70 | 6.91 | 6.57 | 6.78 | 630291手 | 42369万 | 0.08 | 1.19% |
| 2020-11-06 | 6.61 | 6.73 | 6.45 | 6.70 | 603103手 | 39733万 | 0.10 | 1.51% |
| 2020-10-30 | 6.94 | 6.97 | 6.57 | 6.60 | 858810手 | 58275万 | -0.37 | -5.31% |
| 2020-10-23 | 7.18 | 7.21 | 6.96 | 6.97 | 468879手 | 33129万 | -0.14 | -1.97% |
| 2020-10-16 | 7.27 | 7.34 | 7.07 | 7.11 | 616820手 | 44579万 | -0.10 | -1.39% |
| 2020-10-09 | 7.16 | 7.24 | 7.14 | 7.21 | 77512手 | 5584万 | 0.14 | 1.98% |
| 2020-09-30 | 7.10 | 7.18 | 7.04 | 7.07 | 199453手 | 14173万 | -0.01 | -0.14% |
| 2020-09-25 | 7.39 | 7.43 | 7.03 | 7.08 | 667654手 | 48356万 | -0.29 | -3.94% |
2319.12 (1.00%)
19664.10 -1.06%
