| 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 | 7.93 | 8.08 | 7.63 | 8.03 | 287958手 | 22612万 | 0.08 | 1.01% |
| 2023-09-15 | 8.34 | 8.46 | 7.80 | 7.95 | 238315手 | 19287万 | -0.34 | -4.10% |
| 2023-09-08 | 8.56 | 8.80 | 8.28 | 8.29 | 306099手 | 26275万 | -0.28 | -3.27% |
| 2023-09-01 | 8.33 | 8.80 | 8.07 | 8.57 | 394790手 | 33414万 | 0.58 | 7.26% |
| 2023-08-25 | 8.24 | 8.42 | 7.95 | 7.99 | 453437手 | 37312万 | -0.22 | -2.68% |
| 2023-08-18 | 9.10 | 9.35 | 8.19 | 8.21 | 637760手 | 54850万 | -1.00 | -10.86% |
| 2023-08-11 | 9.58 | 9.86 | 9.19 | 9.21 | 338708手 | 32546万 | -0.37 | -3.86% |
| 2023-08-04 | 9.15 | 9.64 | 9.13 | 9.58 | 314602手 | 29777万 | 0.37 | 4.02% |
| 2023-07-28 | 9.16 | 9.60 | 9.08 | 9.21 | 304802手 | 28520万 | -0.06 | -0.65% |
| 2023-07-21 | 9.62 | 9.75 | 9.23 | 9.27 | 468994手 | 44386万 | -0.50 | -5.12% |
| 2023-07-14 | 9.60 | 9.92 | 9.38 | 9.77 | 482350手 | 46653万 | 0.18 | 1.88% |
| 2023-07-07 | 10.05 | 10.09 | 9.38 | 9.59 | 531289手 | 51853万 | -0.47 | -4.67% |
| 2023-06-30 | 10.44 | 10.61 | 9.64 | 10.06 | 625261手 | 62989万 | -0.56 | -5.27% |
| 2023-06-21 | 11.90 | 12.11 | 10.62 | 10.62 | 689530手 | 78675万 | -1.49 | -12.30% |
| 2023-06-16 | 11.69 | 12.21 | 11.50 | 12.11 | 264944手 | 31440万 | 5.72 | 89.52% |
| 2022-06-23 | 6.59 | 6.59 | 6.31 | 6.39 | 110911手 | 7174万 | -0.32 | -4.77% |
| 2022-06-17 | 6.58 | 6.95 | 6.27 | 6.71 | 214961手 | 14031万 | 0.14 | 2.13% |
| 2022-06-10 | 6.78 | 7.18 | 6.33 | 6.57 | 404832手 | 27417万 | -0.23 | -3.38% |
| 2022-06-02 | 6.96 | 7.14 | 6.67 | 6.80 | 269434手 | 18422万 | -0.15 | -2.16% |
| 2022-05-27 | 7.51 | 7.79 | 6.92 | 6.95 | 788547手 | 58199万 | -0.68 | -8.91% |
| 2022-05-20 | 6.95 | 9.41 | 6.63 | 7.63 | 1815909手 | 148829万 | 0.57 | 8.07% |
| 2022-05-13 | 7.99 | 8.60 | 6.69 | 7.06 | 1092771手 | 80239万 | -0.20 | -2.75% |
| 2022-05-06 | 6.60 | 7.26 | 6.60 | 7.26 | 93303手 | 6679万 | 1.26 | 21.00% |
| 2022-04-29 | 6.03 | 6.13 | 5.12 | 6.00 | 119482手 | 6631万 | -0.17 | -2.75% |
| 2022-04-22 | 6.56 | 6.57 | 5.90 | 6.17 | 120144手 | 7523万 | -0.39 | -5.95% |
| 2022-04-15 | 6.78 | 6.79 | 6.40 | 6.56 | 111625手 | 7335万 | -0.23 | -3.39% |
| 2022-04-08 | 6.80 | 7.07 | 6.67 | 6.79 | 127483手 | 8764万 | -0.02 | -0.29% |
| 2022-04-01 | 6.73 | 6.93 | 6.61 | 6.81 | 126417手 | 8517万 | -0.03 | -0.44% |
| 2022-03-25 | 6.85 | 7.10 | 6.65 | 6.84 | 168240手 | 11460万 | 0.00 | 0.00% |
| 2022-03-18 | 7.34 | 7.34 | 6.45 | 6.84 | 200217手 | 13705万 | -0.49 | -6.68% |
| 2022-03-11 | 7.74 | 7.76 | 6.85 | 7.33 | 175789手 | 13004万 | -0.39 | -5.05% |
| 2022-03-04 | 8.00 | 8.26 | 7.68 | 7.72 | 251188手 | 20010万 | -0.23 | -2.89% |
| 2022-02-25 | 8.11 | 8.55 | 7.75 | 7.95 | 396140手 | 32422万 | -0.20 | -2.45% |
| 2022-02-18 | 8.97 | 9.79 | 8.03 | 8.15 | 856737手 | 73873万 | -1.05 | -11.41% |
| 2022-02-11 | 6.79 | 9.20 | 6.58 | 9.20 | 759409手 | 64400万 | 2.73 | 42.20% |
| 2022-01-28 | 6.96 | 7.00 | 6.40 | 6.47 | 108335手 | 7176万 | -0.54 | -7.70% |
| 2022-01-21 | 7.21 | 7.45 | 6.96 | 7.01 | 123608手 | 8969万 | -0.15 | -2.10% |
| 2022-01-14 | 7.05 | 7.45 | 6.93 | 7.16 | 143004手 | 10378万 | 0.14 | 1.99% |
| 2022-01-07 | 6.94 | 7.30 | 6.90 | 7.02 | 123379手 | 8814万 | 0.10 | 1.45% |
| 2021-12-31 | 6.91 | 7.09 | 6.82 | 6.92 | 93143手 | 6492万 | 0.00 | 0.00% |
| 2021-12-24 | 6.98 | 7.32 | 6.82 | 6.92 | 139291手 | 9868万 | -0.03 | -0.43% |
| 2021-12-17 | 6.85 | 7.15 | 6.75 | 6.95 | 106879手 | 7433万 | 0.10 | 1.46% |
| 2021-12-10 | 6.72 | 6.89 | 6.56 | 6.85 | 69668手 | 4684万 | 0.09 | 1.33% |
| 2021-12-03 | 6.84 | 7.03 | 6.70 | 6.76 | 79543手 | 5445万 | -0.22 | -3.15% |
| 2021-11-26 | 7.10 | 7.22 | 6.89 | 6.98 | 95875手 | 6726万 | -0.14 | -1.97% |
| 2021-11-19 | 6.74 | 7.63 | 6.74 | 7.12 | 204046手 | 14738万 | 0.33 | 4.86% |
| 2021-11-12 | 6.86 | 7.00 | 6.51 | 6.79 | 163986手 | 11042万 | -0.06 | -0.88% |
| 2021-11-05 | 6.50 | 7.02 | 6.32 | 6.85 | 201225手 | 13695万 | 0.37 | 5.71% |
| 2021-10-29 | 6.53 | 6.89 | 6.03 | 6.48 | 91383手 | 5869万 | -0.14 | -2.12% |
| 2021-10-22 | 6.80 | 6.98 | 6.58 | 6.62 | 62238手 | 4206万 | -0.30 | -4.33% |
| 2021-10-15 | 6.99 | 7.16 | 6.83 | 6.92 | 72503手 | 5067万 | 0.02 | 0.29% |
| 2021-10-08 | 6.78 | 6.94 | 6.68 | 6.90 | 16488手 | 1132万 | 0.16 | 2.37% |
| 2021-09-30 | 6.90 | 6.95 | 6.50 | 6.74 | 93332手 | 6233万 | -0.18 | -2.60% |
| 2021-09-24 | 7.07 | 7.27 | 6.90 | 6.92 | 60885手 | 4314万 | -0.25 | -3.49% |
| 2021-09-17 | 7.37 | 7.58 | 7.07 | 7.17 | 100673手 | 7322万 | -0.16 | -2.18% |
| 2021-09-10 | 7.31 | 7.69 | 7.15 | 7.33 | 128087手 | 9506万 | 0.09 | 1.24% |
| 2021-09-03 | 7.72 | 7.72 | 7.09 | 7.24 | 143875手 | 10536万 | -0.49 | -6.34% |
| 2021-08-27 | 7.60 | 7.98 | 7.58 | 7.73 | 70960手 | 5541万 | 0.11 | 1.44% |
| 2021-08-20 | 8.09 | 8.42 | 7.51 | 7.62 | 105786手 | 8382万 | -0.21 | -2.68% |
| 2021-08-13 | 7.15 | 7.99 | 7.10 | 7.83 | 107294手 | 8225万 | 0.68 | 9.51% |
| 2021-08-06 | 7.20 | 7.78 | 7.07 | 7.15 | 88713手 | 6568万 | -0.04 | -0.56% |
| 2021-07-30 | 7.66 | 7.68 | 7.07 | 7.19 | 81941手 | 6016万 | -0.47 | -6.14% |
| 2021-07-23 | 7.60 | 8.32 | 7.60 | 7.66 | 80088手 | 6306万 | 0.00 | 0.00% |
| 2021-07-16 | 8.25 | 8.30 | 7.62 | 7.66 | 99960手 | 8003万 | -0.53 | -6.47% |
| 2021-07-09 | 8.20 | 8.81 | 8.10 | 8.19 | 90522手 | 7564万 | 0.02 | 0.24% |
| 2021-07-02 | 8.61 | 8.74 | 8.16 | 8.17 | 101574手 | 8551万 | -0.63 | -7.16% |
| 2021-06-25 | 8.42 | 9.48 | 8.20 | 8.80 | 176386手 | 15506万 | 0.38 | 4.51% |
| 2021-06-18 | 9.03 | 9.08 | 8.38 | 8.42 | 76909手 | 6633万 | -0.61 | -6.75% |
| 2021-06-11 | 9.11 | 9.40 | 9.03 | 9.03 | 83681手 | 7689万 | -0.19 | -2.06% |
| 2021-06-04 | 9.59 | 9.94 | 9.11 | 9.22 | 128660手 | 12189万 | -0.21 | -2.23% |
| 2021-05-28 | 9.37 | 9.66 | 9.12 | 9.43 | 99341手 | 9293万 | 0.04 | 0.43% |
| 2021-05-21 | 9.35 | 9.77 | 9.03 | 9.39 | 115395手 | 10762万 | -0.08 | -0.84% |
| 2021-05-14 | 10.26 | 10.26 | 9.29 | 9.47 | 145183手 | 13980万 | -0.87 | -8.41% |
| 2021-05-07 | 10.77 | 10.81 | 9.89 | 10.34 | 73450手 | 7544万 | -0.46 | -4.26% |
| 2021-04-30 | 12.42 | 12.75 | 10.80 | 10.80 | 334783手 | 39770万 | -1.62 | -13.04% |
| 2021-04-23 | 12.07 | 12.60 | 11.66 | 12.42 | 196238手 | 23833万 | 0.25 | 2.05% |
| 2021-04-16 | 12.14 | 12.65 | 10.88 | 12.17 | 250621手 | 29626万 | 0.01 | 0.08% |
| 2021-04-09 | 11.40 | 12.71 | 10.48 | 12.16 | 211859手 | 24707万 | 0.64 | 5.56% |
| 2021-04-01 | 11.70 | 12.02 | 11.21 | 11.52 | 60802手 | 7061万 | -0.18 | -1.54% |
| 2021-03-26 | 12.00 | 12.30 | 11.41 | 11.70 | 84035手 | 9963万 | -0.27 | -2.26% |
| 2021-03-19 | 11.15 | 12.09 | 10.97 | 11.97 | 103125手 | 11837万 | 0.92 | 8.33% |
| 2021-03-12 | 11.30 | 11.47 | 10.74 | 11.05 | 80740手 | 8963万 | -0.19 | -1.69% |
| 2021-03-05 | 11.36 | 11.50 | 10.51 | 11.24 | 109934手 | 12078万 | -0.12 | -1.06% |
| 2021-02-26 | 10.28 | 11.63 | 10.28 | 11.36 | 169003手 | 18642万 | 1.08 | 10.51% |
| 2021-02-19 | 9.80 | 10.34 | 9.73 | 10.28 | 42051手 | 4269万 | 0.58 | 5.98% |
| 2021-02-10 | 9.85 | 10.14 | 9.60 | 9.70 | 54685手 | 5381万 | -0.40 | -3.96% |
| 2021-02-05 | 10.15 | 10.74 | 9.77 | 10.10 | 110955手 | 11389万 | -0.04 | -0.39% |
| 2021-01-29 | 8.77 | 10.14 | 7.92 | 10.14 | 183481手 | 16981万 | 1.36 | 15.49% |
| 2021-01-22 | 10.14 | 10.14 | 8.71 | 8.78 | 182295手 | 16716万 | -1.89 | -17.71% |
| 2021-01-15 | 10.57 | 11.15 | 10.16 | 10.67 | 108016手 | 11449万 | 0.10 | 0.95% |
| 2021-01-08 | 10.96 | 11.34 | 10.30 | 10.57 | 102922手 | 11128万 | -0.46 | -4.17% |
| 2020-12-31 | 11.34 | 11.66 | 10.52 | 11.03 | 123531手 | 13645万 | -0.59 | -5.08% |
| 2020-12-25 | 12.57 | 12.93 | 11.29 | 11.62 | 165174手 | 20233万 | -0.84 | -6.74% |
| 2020-12-18 | 11.65 | 12.75 | 11.60 | 12.46 | 121543手 | 14935万 | 0.61 | 5.15% |
| 2020-12-11 | 10.90 | 12.08 | 10.84 | 11.85 | 123752手 | 14342万 | 0.82 | 7.43% |
| 2020-12-04 | 10.41 | 11.03 | 10.30 | 11.03 | 30532手 | 3229万 | 0.53 | 5.05% |
| 2020-11-27 | 11.31 | 11.33 | 10.48 | 10.50 | 60294手 | 6507万 | -0.83 | -7.33% |
| 2020-11-20 | 10.71 | 11.80 | 10.71 | 11.33 | 73553手 | 8303万 | 0.54 | 5.00% |
| 2020-11-13 | 10.85 | 10.98 | 10.50 | 10.79 | 59195手 | 6330万 | 0.08 | 0.75% |
| 2020-11-06 | 10.41 | 10.71 | 10.08 | 10.71 | 79183手 | 8166万 | 0.28 | 2.69% |
| 2020-10-30 | 10.79 | 11.06 | 10.36 | 10.43 | 90534手 | 9687万 | -0.41 | -3.78% |
| 2020-10-23 | 11.75 | 11.95 | 10.75 | 10.84 | 66170手 | 7488万 | -1.04 | -8.75% |
| 2020-10-16 | 12.05 | 12.26 | 11.72 | 11.88 | 71147手 | 8520万 | -0.18 | -1.49% |
| 2020-10-09 | 11.88 | 12.20 | 11.88 | 12.06 | 13711手 | 1650万 | 0.36 | 3.08% |
| 2020-09-30 | 11.74 | 12.19 | 11.55 | 11.70 | 44949手 | 5343万 | -0.03 | -0.26% |
| 2020-09-25 | 12.50 | 12.96 | 11.33 | 11.73 | 137527手 | 16137万 | -1.41 | -10.73% |
2319.12 (1.00%)
19664.10 -1.06%
