| 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 | 6.51 | 6.76 | 6.25 | 6.55 | 1514293手 | 98351万 | 0.13 | 2.02% |
| 2023-09-22 | 7.77 | 7.87 | 6.23 | 6.42 | 3477487手 | 241595万 | -0.73 | -10.21% |
| 2023-09-15 | 6.20 | 7.15 | 6.14 | 7.15 | 2524501手 | 165278万 | 0.93 | 14.95% |
| 2023-09-08 | 6.41 | 6.85 | 5.94 | 6.22 | 3146545手 | 200791万 | -0.01 | -0.16% |
| 2023-09-01 | 5.71 | 6.37 | 5.62 | 6.23 | 1031672手 | 62692万 | 0.74 | 13.48% |
| 2023-08-25 | 5.75 | 5.87 | 5.48 | 5.49 | 277466手 | 15813万 | -0.24 | -4.19% |
| 2023-08-18 | 5.83 | 5.89 | 5.66 | 5.73 | 206873手 | 11974万 | -0.10 | -1.72% |
| 2023-08-11 | 6.08 | 6.13 | 5.81 | 5.83 | 298577手 | 17825万 | -0.26 | -4.27% |
| 2023-08-04 | 5.96 | 6.29 | 5.96 | 6.09 | 602869手 | 36966万 | 0.12 | 2.01% |
| 2023-07-28 | 5.93 | 6.03 | 5.85 | 5.97 | 257262手 | 15326万 | 0.03 | 0.51% |
| 2023-07-21 | 6.00 | 6.17 | 5.91 | 5.94 | 341908手 | 20633万 | -0.11 | -1.82% |
| 2023-07-14 | 6.05 | 6.13 | 5.98 | 6.05 | 313498手 | 18939万 | -0.01 | -0.17% |
| 2023-07-07 | 6.09 | 6.18 | 6.03 | 6.06 | 308860手 | 18829万 | -0.02 | -0.33% |
| 2023-06-30 | 6.04 | 6.11 | 5.86 | 6.08 | 378911手 | 22766万 | 0.01 | 0.17% |
| 2023-06-21 | 6.18 | 6.22 | 6.05 | 6.07 | 308684手 | 18921万 | -0.09 | -1.46% |
| 2023-06-16 | 6.19 | 6.23 | 6.12 | 6.16 | 126816手 | 7813万 | -0.60 | -8.88% |
| 2022-06-23 | 6.54 | 7.04 | 6.54 | 6.76 | 371743手 | 25277万 | -0.12 | -1.74% |
| 2022-06-17 | 7.23 | 7.23 | 6.41 | 6.88 | 654058手 | 44419万 | -0.38 | -5.23% |
| 2022-06-10 | 7.55 | 7.72 | 7.20 | 7.26 | 240916手 | 17983万 | -0.27 | -3.59% |
| 2022-06-02 | 7.19 | 7.58 | 7.19 | 7.53 | 141450手 | 10494万 | 0.27 | 3.72% |
| 2022-05-27 | 7.32 | 7.57 | 7.09 | 7.26 | 151764手 | 11089万 | 0.00 | 0.00% |
| 2022-05-20 | 7.15 | 7.27 | 6.97 | 7.26 | 137301手 | 9787万 | 0.12 | 1.68% |
| 2022-05-13 | 6.72 | 7.18 | 6.72 | 7.14 | 164800手 | 11553万 | 0.36 | 5.31% |
| 2022-05-06 | 6.53 | 6.81 | 6.34 | 6.78 | 92955手 | 6144万 | 0.25 | 3.83% |
| 2022-04-29 | 6.67 | 6.67 | 5.72 | 6.53 | 235661手 | 14592万 | -0.15 | -2.25% |
| 2022-04-22 | 7.09 | 7.24 | 6.62 | 6.68 | 174540手 | 12156万 | -0.41 | -5.78% |
| 2022-04-15 | 7.67 | 7.67 | 7.05 | 7.09 | 127865手 | 9277万 | -0.58 | -7.56% |
| 2022-04-08 | 7.75 | 7.87 | 7.47 | 7.67 | 64446手 | 4957万 | -0.08 | -1.03% |
| 2022-04-01 | 7.85 | 7.94 | 7.50 | 7.75 | 145324手 | 11218万 | -0.04 | -0.51% |
| 2022-03-25 | 8.02 | 8.32 | 7.78 | 7.79 | 284132手 | 22806万 | -0.27 | -3.35% |
| 2022-03-18 | 8.36 | 8.58 | 7.81 | 8.06 | 334704手 | 27437万 | -0.36 | -4.28% |
| 2022-03-11 | 8.55 | 8.67 | 7.70 | 8.42 | 239000手 | 19736万 | -0.07 | -0.82% |
| 2022-03-04 | 8.54 | 8.81 | 8.40 | 8.49 | 149181手 | 12865万 | -0.01 | -0.12% |
| 2022-02-25 | 8.80 | 8.95 | 8.35 | 8.50 | 218769手 | 19032万 | -0.31 | -3.52% |
| 2022-02-18 | 8.75 | 9.04 | 8.62 | 8.81 | 153916手 | 13593万 | 0.05 | 0.57% |
| 2022-02-11 | 8.75 | 9.07 | 8.62 | 8.76 | 186844手 | 16556万 | -0.12 | -1.35% |
| 2022-01-28 | 9.19 | 9.24 | 8.43 | 8.88 | 212899手 | 18821万 | -0.26 | -2.85% |
| 2022-01-21 | 9.90 | 10.08 | 9.06 | 9.14 | 335403手 | 31770万 | -0.85 | -8.51% |
| 2022-01-14 | 10.21 | 10.49 | 9.81 | 9.99 | 253880手 | 25759万 | -0.28 | -2.73% |
| 2022-01-07 | 10.20 | 10.60 | 10.07 | 10.27 | 309568手 | 31902万 | 0.00 | 0.00% |
| 2021-12-31 | 9.93 | 10.55 | 9.50 | 10.27 | 426970手 | 42820万 | 0.35 | 3.53% |
| 2021-12-24 | 9.86 | 10.32 | 9.76 | 9.92 | 373432手 | 37354万 | 0.04 | 0.41% |
| 2021-12-17 | 10.89 | 10.89 | 9.73 | 9.88 | 530301手 | 54075万 | -0.82 | -7.66% |
| 2021-12-10 | 10.93 | 11.60 | 9.94 | 10.70 | 901726手 | 97191万 | -0.08 | -0.74% |
| 2021-12-03 | 10.65 | 10.89 | 10.28 | 10.78 | 418152手 | 44305万 | 0.17 | 1.60% |
| 2021-11-26 | 10.12 | 11.01 | 10.09 | 10.61 | 554193手 | 58545万 | 0.49 | 4.84% |
| 2021-11-19 | 9.89 | 10.62 | 9.84 | 10.12 | 565107手 | 57749万 | 0.32 | 3.27% |
| 2021-11-12 | 9.45 | 9.88 | 9.00 | 9.80 | 353891手 | 33417万 | 0.59 | 6.41% |
| 2021-11-05 | 9.26 | 9.60 | 8.99 | 9.21 | 239751手 | 22056万 | -0.16 | -1.71% |
| 2021-10-29 | 9.18 | 9.46 | 8.97 | 9.37 | 264149手 | 24336万 | 0.19 | 2.07% |
| 2021-10-22 | 8.51 | 9.75 | 8.46 | 9.18 | 322747手 | 29551万 | 0.67 | 7.87% |
| 2021-10-15 | 8.30 | 8.72 | 8.21 | 8.51 | 144472手 | 12308万 | 0.22 | 2.65% |
| 2021-10-08 | 8.09 | 8.30 | 8.08 | 8.29 | 45004手 | 3689万 | 0.23 | 2.85% |
| 2021-09-30 | 8.58 | 8.60 | 7.86 | 8.06 | 157964手 | 12794万 | -0.40 | -4.73% |
| 2021-09-24 | 8.54 | 8.68 | 8.40 | 8.46 | 77460手 | 6617万 | -0.09 | -1.05% |
| 2021-09-17 | 9.04 | 9.05 | 8.40 | 8.55 | 313627手 | 27351万 | -0.46 | -5.11% |
| 2021-09-10 | 9.16 | 9.26 | 8.97 | 9.01 | 209813手 | 19063万 | -0.14 | -1.53% |
| 2021-09-03 | 8.85 | 9.28 | 8.81 | 9.15 | 316365手 | 28552万 | 0.27 | 3.04% |
| 2021-08-27 | 8.82 | 9.16 | 8.75 | 8.88 | 294830手 | 26262万 | 0.11 | 1.25% |
| 2021-08-20 | 10.48 | 10.82 | 8.71 | 8.77 | 746948手 | 71157万 | -1.88 | -17.65% |
| 2021-08-13 | 9.13 | 11.00 | 8.95 | 10.65 | 1044137手 | 106384万 | 1.50 | 16.39% |
| 2021-08-06 | 9.32 | 9.48 | 8.97 | 9.15 | 261922手 | 24105万 | -0.17 | -1.82% |
| 2021-07-30 | 9.38 | 9.64 | 8.60 | 9.32 | 363774手 | 33555万 | -0.06 | -0.64% |
| 2021-07-23 | 9.55 | 9.65 | 9.00 | 9.38 | 352251手 | 32770万 | -0.07 | -0.74% |
| 2021-07-16 | 9.51 | 10.16 | 9.30 | 9.45 | 489948手 | 47690万 | -0.06 | -0.63% |
| 2021-07-09 | 9.65 | 10.28 | 8.97 | 9.51 | 608561手 | 59145万 | -0.14 | -1.45% |
| 2021-07-02 | 10.85 | 11.18 | 9.36 | 9.65 | 1709345手 | 177631万 | -0.51 | -5.02% |
| 2021-06-25 | 8.94 | 11.12 | 8.90 | 10.16 | 1289906手 | 131183万 | 1.81 | 21.68% |
| 2021-06-18 | 8.01 | 8.66 | 8.00 | 8.35 | 285503手 | 23785万 | 0.40 | 5.03% |
| 2021-06-11 | 8.25 | 8.64 | 7.92 | 7.95 | 319469手 | 26415万 | -0.43 | -5.13% |
| 2021-06-04 | 7.54 | 8.79 | 7.47 | 8.38 | 485778手 | 40468万 | 0.79 | 10.41% |
| 2021-05-28 | 7.38 | 7.75 | 7.37 | 7.59 | 155969手 | 11867万 | 0.18 | 2.43% |
| 2021-05-21 | 7.91 | 7.94 | 7.32 | 7.41 | 186334手 | 14145万 | -0.49 | -6.20% |
| 2021-05-14 | 8.00 | 8.27 | 7.80 | 7.90 | 183904手 | 14639万 | -0.12 | -1.50% |
| 2021-05-07 | 8.24 | 8.30 | 8.00 | 8.02 | 62672手 | 5086万 | -0.20 | -2.43% |
| 2021-04-30 | 8.39 | 8.64 | 8.09 | 8.22 | 145484手 | 12185万 | -0.17 | -2.03% |
| 2021-04-23 | 8.26 | 8.80 | 8.22 | 8.39 | 220378手 | 18891万 | 0.10 | 1.21% |
| 2021-04-16 | 7.94 | 8.55 | 7.87 | 8.29 | 208203手 | 17004万 | 0.36 | 4.54% |
| 2021-04-09 | 8.06 | 8.20 | 7.83 | 7.93 | 85581手 | 6884万 | -0.10 | -1.25% |
| 2021-04-02 | 8.02 | 8.25 | 7.90 | 8.03 | 112915手 | 9057万 | 0.06 | 0.75% |
| 2021-03-26 | 8.09 | 8.36 | 7.88 | 7.97 | 135615手 | 10947万 | -0.11 | -1.36% |
| 2021-03-19 | 7.84 | 8.19 | 7.66 | 8.08 | 155058手 | 12228万 | 0.25 | 3.19% |
| 2021-03-12 | 8.15 | 8.23 | 7.61 | 7.83 | 168050手 | 13221万 | -0.28 | -3.45% |
| 2021-03-05 | 7.90 | 8.50 | 7.86 | 8.11 | 262782手 | 21510万 | 0.27 | 3.44% |
| 2021-02-26 | 8.38 | 8.48 | 7.62 | 7.84 | 283701手 | 22881万 | -0.55 | -6.55% |
| 2021-02-19 | 8.56 | 8.77 | 8.31 | 8.39 | 94490手 | 7999万 | -0.10 | -1.18% |
| 2021-02-10 | 8.46 | 8.65 | 7.82 | 8.49 | 131424手 | 10700万 | 0.20 | 2.41% |
| 2021-02-05 | 9.33 | 9.35 | 8.21 | 8.29 | 167340手 | 14861万 | -1.06 | -11.34% |
| 2021-01-29 | 9.43 | 9.73 | 9.07 | 9.35 | 231189手 | 21656万 | -0.08 | -0.85% |
| 2021-01-22 | 9.51 | 9.82 | 9.16 | 9.43 | 281643手 | 26866万 | -0.08 | -0.84% |
| 2021-01-15 | 9.43 | 9.86 | 9.17 | 9.51 | 312761手 | 29674万 | 0.08 | 0.85% |
| 2021-01-08 | 10.10 | 10.10 | 9.15 | 9.43 | 313126手 | 30211万 | -0.51 | -5.13% |
| 2020-12-31 | 9.63 | 10.25 | 9.25 | 9.94 | 299529手 | 29178万 | 0.30 | 3.11% |
| 2020-12-25 | 9.90 | 10.12 | 9.26 | 9.64 | 478545手 | 46319万 | -0.18 | -1.83% |
| 2020-12-18 | 10.76 | 10.95 | 9.62 | 9.82 | 527844手 | 54248万 | -0.87 | -8.14% |
| 2020-12-11 | 11.10 | 11.20 | 10.38 | 10.69 | 924550手 | 100023万 | 0.14 | 1.33% |
| 2020-12-04 | 9.15 | 10.55 | 8.95 | 10.55 | 364876手 | 36140万 | 1.34 | 14.55% |
| 2020-11-27 | 10.13 | 10.14 | 8.97 | 9.21 | 376010手 | 36197万 | -0.84 | -8.36% |
| 2020-11-20 | 10.49 | 10.71 | 9.26 | 10.05 | 910600手 | 91394万 | -0.45 | -4.29% |
| 2020-11-13 | 9.59 | 11.09 | 9.52 | 10.50 | 1190044手 | 123244万 | 1.01 | 10.64% |
| 2020-11-06 | 8.95 | 9.74 | 8.81 | 9.49 | 617133手 | 57577万 | 0.49 | 5.44% |
| 2020-10-30 | 9.26 | 9.52 | 8.70 | 9.00 | 651968手 | 59188万 | -0.14 | -1.53% |
| 2020-10-23 | 8.28 | 9.80 | 7.97 | 9.14 | 1055595手 | 94913万 | 0.80 | 9.59% |
| 2020-10-16 | 7.90 | 8.41 | 7.46 | 8.34 | 817801手 | 64738万 | 0.78 | 10.32% |
| 2020-10-09 | 7.48 | 7.79 | 7.48 | 7.56 | 156525手 | 11879万 | 0.13 | 1.75% |
| 2020-09-30 | 7.05 | 7.70 | 7.05 | 7.43 | 371084手 | 27199万 | 0.37 | 5.24% |
2319.12 (1.00%)
19664.10 -1.06%
