| 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 | 7.30 | 7.37 | 6.77 | 6.95 | 580225手 | 40953万 | -0.39 | -5.31% |
| 2023-09-15 | 7.11 | 7.47 | 7.03 | 7.34 | 951328手 | 69660万 | 0.25 | 3.53% |
| 2023-09-08 | 7.02 | 7.33 | 6.97 | 7.09 | 438344手 | 31174万 | 0.07 | 1.00% |
| 2023-09-01 | 7.10 | 7.18 | 6.84 | 7.02 | 442035手 | 31068万 | 0.27 | 4.00% |
| 2023-08-25 | 7.03 | 7.08 | 6.74 | 6.75 | 347191手 | 23942万 | -0.30 | -4.25% |
| 2023-08-18 | 7.14 | 7.25 | 6.95 | 7.05 | 344511手 | 24503万 | -0.09 | -1.26% |
| 2023-08-11 | 7.36 | 7.42 | 7.12 | 7.14 | 436656手 | 31658万 | -0.23 | -3.12% |
| 2023-08-04 | 7.30 | 7.53 | 7.28 | 7.37 | 723779手 | 53400万 | 0.03 | 0.41% |
| 2023-07-28 | 7.70 | 7.99 | 7.16 | 7.34 | 1534863手 | 117325万 | -0.36 | -4.67% |
| 2023-07-21 | 7.45 | 8.25 | 7.44 | 7.70 | 2823612手 | 224800万 | 0.20 | 2.67% |
| 2023-07-14 | 7.71 | 7.91 | 7.30 | 7.50 | 1678598手 | 128390万 | -0.15 | -1.96% |
| 2023-07-07 | 7.45 | 8.31 | 7.40 | 7.65 | 2047924手 | 160222万 | 0.16 | 2.14% |
| 2023-06-30 | 7.20 | 7.59 | 7.19 | 7.49 | 1568301手 | 116459万 | 0.31 | 4.32% |
| 2023-06-21 | 7.43 | 7.60 | 7.18 | 7.18 | 769980手 | 56262万 | -0.28 | -3.75% |
| 2023-06-16 | 7.45 | 7.59 | 7.41 | 7.46 | 359019手 | 26765万 | -1.81 | -19.52% |
| 2022-06-23 | 9.00 | 9.36 | 8.81 | 9.27 | 1246994手 | 113718万 | 0.30 | 3.34% |
| 2022-06-17 | 8.94 | 9.22 | 8.73 | 8.97 | 1131751手 | 101473万 | -0.08 | -0.88% |
| 2022-06-10 | 9.31 | 10.19 | 8.69 | 9.05 | 2470998手 | 233717万 | -0.42 | -4.43% |
| 2022-06-02 | 7.63 | 10.68 | 7.60 | 9.47 | 2902631手 | 275838万 | 1.89 | 24.93% |
| 2022-05-27 | 7.87 | 7.92 | 7.38 | 7.58 | 668844手 | 51382万 | -0.30 | -3.81% |
| 2022-05-20 | 7.42 | 7.90 | 7.20 | 7.88 | 602441手 | 45241万 | 0.51 | 6.92% |
| 2022-05-13 | 7.08 | 7.61 | 7.01 | 7.37 | 667692手 | 48916万 | 0.33 | 4.69% |
| 2022-05-06 | 7.20 | 7.26 | 6.84 | 7.04 | 319396手 | 22669万 | -0.26 | -3.56% |
| 2022-04-29 | 7.07 | 7.55 | 6.24 | 7.30 | 864173手 | 60679万 | 0.10 | 1.39% |
| 2022-04-22 | 7.84 | 8.00 | 7.12 | 7.20 | 330061手 | 25097万 | -0.69 | -8.74% |
| 2022-04-15 | 8.25 | 8.27 | 7.58 | 7.89 | 371016手 | 29225万 | -0.36 | -4.36% |
| 2022-04-08 | 8.59 | 8.77 | 8.11 | 8.25 | 236136手 | 20000万 | -0.35 | -4.07% |
| 2022-04-01 | 8.63 | 8.88 | 8.26 | 8.60 | 504215手 | 43266万 | -0.10 | -1.15% |
| 2022-03-25 | 8.52 | 9.09 | 8.49 | 8.70 | 472558手 | 41804万 | 0.17 | 1.99% |
| 2022-03-18 | 8.82 | 8.88 | 7.82 | 8.53 | 493086手 | 41165万 | -0.39 | -4.37% |
| 2022-03-11 | 9.22 | 9.26 | 8.33 | 8.92 | 466117手 | 41308万 | -0.31 | -3.36% |
| 2022-03-04 | 9.48 | 9.62 | 9.21 | 9.23 | 450209手 | 42443万 | -0.22 | -2.33% |
| 2022-02-25 | 9.13 | 9.68 | 9.08 | 9.45 | 704879手 | 66197万 | 0.32 | 3.50% |
| 2022-02-18 | 8.80 | 9.19 | 8.73 | 9.13 | 427030手 | 38548万 | 0.24 | 2.70% |
| 2022-02-11 | 8.88 | 9.24 | 8.72 | 8.89 | 561876手 | 50387万 | 0.31 | 3.61% |
| 2022-01-28 | 9.20 | 9.36 | 8.36 | 8.58 | 583968手 | 51800万 | -0.61 | -6.64% |
| 2022-01-21 | 10.02 | 10.12 | 9.13 | 9.19 | 836476手 | 81468万 | -0.71 | -7.17% |
| 2022-01-14 | 9.25 | 10.10 | 9.12 | 9.90 | 956674手 | 92286万 | 0.64 | 6.91% |
| 2022-01-07 | 10.01 | 10.08 | 9.23 | 9.26 | 685679手 | 65682万 | -0.77 | -7.68% |
| 2021-12-31 | 11.05 | 11.50 | 9.71 | 10.03 | 1429485手 | 147242万 | -1.21 | -10.77% |
| 2021-12-24 | 11.49 | 11.89 | 10.75 | 11.24 | 1352117手 | 150645万 | -0.32 | -2.77% |
| 2021-12-17 | 11.07 | 12.50 | 11.00 | 11.56 | 2076258手 | 243321万 | 0.49 | 4.43% |
| 2021-12-10 | 10.87 | 11.81 | 10.76 | 11.07 | 1719934手 | 192639万 | 0.18 | 1.65% |
| 2021-12-03 | 11.20 | 11.55 | 10.40 | 10.89 | 1550222手 | 171755万 | -0.67 | -5.80% |
| 2021-11-26 | 11.10 | 12.33 | 10.89 | 11.56 | 2622410手 | 304038万 | 0.34 | 3.03% |
| 2021-11-19 | 10.50 | 11.65 | 10.50 | 11.22 | 2950120手 | 327422万 | 0.73 | 6.96% |
| 2021-11-12 | 10.07 | 10.65 | 9.72 | 10.49 | 2038773手 | 205855万 | 0.22 | 2.14% |
| 2021-11-05 | 10.39 | 11.09 | 9.83 | 10.27 | 3465447手 | 361771万 | 0.08 | 0.79% |
| 2021-10-29 | 9.11 | 11.00 | 8.95 | 10.19 | 3002926手 | 294824万 | 1.26 | 14.11% |
| 2021-10-22 | 8.83 | 9.79 | 8.70 | 8.93 | 2578378手 | 237152万 | 0.10 | 1.13% |
| 2021-10-15 | 11.80 | 12.18 | 8.35 | 8.83 | 3718846手 | 355544万 | -2.45 | -21.72% |
| 2021-10-08 | 11.28 | 11.28 | 10.59 | 11.28 | 1124433手 | 125433万 | 1.03 | 10.05% |
| 2021-09-30 | 9.31 | 10.25 | 8.03 | 10.25 | 1813884手 | 165543万 | 1.12 | 12.27% |
| 2021-09-24 | 8.36 | 9.96 | 8.15 | 9.13 | 1769827手 | 166525万 | 0.66 | 7.79% |
| 2021-09-17 | 9.05 | 9.24 | 8.25 | 8.47 | 1647952手 | 144723万 | -0.78 | -8.43% |
| 2021-09-10 | 8.68 | 9.57 | 8.13 | 9.25 | 2195719手 | 194310万 | 0.51 | 5.83% |
| 2021-09-03 | 8.14 | 9.09 | 7.86 | 8.74 | 2360017手 | 200612万 | 0.63 | 7.77% |
| 2021-08-27 | 8.06 | 8.46 | 7.66 | 8.11 | 2095563手 | 168826万 | 0.06 | 0.74% |
| 2021-08-20 | 9.00 | 10.16 | 7.88 | 8.05 | 3158057手 | 278215万 | -1.13 | -12.31% |
| 2021-08-13 | 7.09 | 9.50 | 7.08 | 9.18 | 3025974手 | 256232万 | 2.05 | 28.75% |
| 2021-08-06 | 7.59 | 7.80 | 7.04 | 7.13 | 1459190手 | 108027万 | -0.15 | -2.06% |
| 2021-07-30 | 6.74 | 7.46 | 6.63 | 7.28 | 1756424手 | 124997万 | 0.53 | 7.85% |
| 2021-07-23 | 6.49 | 6.83 | 6.42 | 6.75 | 554098手 | 36794万 | 0.25 | 3.85% |
| 2021-07-16 | 6.46 | 6.67 | 6.36 | 6.50 | 356737手 | 23183万 | 0.08 | 1.25% |
| 2021-07-09 | 6.39 | 6.47 | 6.24 | 6.42 | 238902手 | 15242万 | 0.06 | 0.94% |
| 2021-07-02 | 6.77 | 6.83 | 6.30 | 6.36 | 347346手 | 22888万 | -0.41 | -6.06% |
| 2021-06-25 | 6.79 | 7.04 | 6.64 | 6.77 | 567726手 | 38598万 | -0.06 | -0.88% |
| 2021-06-18 | 6.64 | 6.89 | 6.43 | 6.83 | 420151手 | 27960万 | 0.18 | 2.71% |
| 2021-06-11 | 6.42 | 6.80 | 6.35 | 6.65 | 311357手 | 20229万 | 0.23 | 3.58% |
| 2021-06-04 | 6.64 | 6.75 | 6.41 | 6.42 | 342373手 | 22513万 | -0.21 | -3.17% |
| 2021-05-28 | 6.66 | 6.86 | 6.58 | 6.63 | 483670手 | 32456万 | -0.13 | -1.92% |
| 2021-05-21 | 6.50 | 7.00 | 6.32 | 6.76 | 588029手 | 39184万 | 0.26 | 4.00% |
| 2021-05-14 | 6.28 | 6.77 | 6.19 | 6.50 | 375088手 | 24099万 | 0.22 | 3.50% |
| 2021-05-07 | 6.10 | 6.35 | 6.08 | 6.28 | 111659手 | 6973万 | 0.05 | 0.80% |
| 2021-04-30 | 6.75 | 6.85 | 6.19 | 6.23 | 396563手 | 25737万 | -0.62 | -9.05% |
| 2021-04-23 | 6.68 | 6.95 | 6.57 | 6.85 | 598298手 | 40607万 | 0.17 | 2.54% |
| 2021-04-16 | 7.09 | 7.13 | 6.46 | 6.68 | 559447手 | 37683万 | -0.40 | -5.65% |
| 2021-04-09 | 7.45 | 7.90 | 7.05 | 7.08 | 893113手 | 66334万 | -0.41 | -5.47% |
| 2021-04-02 | 7.22 | 7.51 | 6.97 | 7.49 | 998924手 | 72321万 | 0.19 | 2.60% |
| 2021-03-26 | 7.65 | 8.00 | 6.96 | 7.30 | 1589463手 | 118460万 | -0.19 | -2.54% |
| 2021-03-19 | 6.70 | 8.14 | 6.67 | 7.49 | 2452883手 | 187968万 | 0.71 | 10.47% |
| 2021-03-12 | 6.70 | 6.86 | 6.21 | 6.78 | 590756手 | 38835万 | 0.07 | 1.04% |
| 2021-03-05 | 6.00 | 7.28 | 6.00 | 6.71 | 963431手 | 65173万 | 0.73 | 12.21% |
| 2021-02-26 | 6.13 | 6.30 | 5.90 | 5.98 | 274337手 | 16763万 | -0.10 | -1.65% |
| 2021-02-19 | 5.84 | 6.08 | 5.73 | 6.08 | 135595手 | 8035万 | 0.43 | 7.61% |
| 2021-02-10 | 5.54 | 5.75 | 5.43 | 5.65 | 120139手 | 6748万 | 0.16 | 2.91% |
| 2021-02-05 | 6.10 | 6.27 | 5.47 | 5.49 | 294496手 | 17176万 | -0.63 | -10.29% |
| 2021-01-29 | 6.87 | 6.87 | 6.02 | 6.12 | 417706手 | 26943万 | -0.82 | -11.82% |
| 2021-01-22 | 6.89 | 7.15 | 6.75 | 6.94 | 447111手 | 31049万 | 0.00 | 0.00% |
| 2021-01-15 | 6.88 | 7.12 | 6.66 | 6.94 | 495415手 | 34031万 | 0.08 | 1.17% |
| 2021-01-08 | 7.47 | 7.80 | 6.70 | 6.86 | 1103206手 | 81469万 | -0.61 | -8.17% |
| 2020-12-31 | 7.79 | 7.98 | 7.37 | 7.47 | 1026358手 | 78210万 | -0.44 | -5.56% |
| 2020-12-25 | 6.70 | 8.25 | 6.69 | 7.91 | 2191803手 | 167004万 | 1.21 | 18.06% |
| 2020-12-18 | 6.74 | 6.93 | 6.51 | 6.70 | 251922手 | 16987万 | -0.09 | -1.32% |
| 2020-12-11 | 7.34 | 7.41 | 6.75 | 6.79 | 403810手 | 28573万 | -0.54 | -7.37% |
| 2020-12-04 | 7.52 | 7.56 | 7.19 | 7.33 | 413616手 | 30528万 | -0.27 | -3.55% |
| 2020-11-27 | 7.09 | 7.82 | 6.92 | 7.60 | 1171159手 | 87098万 | 0.50 | 7.04% |
| 2020-11-20 | 7.05 | 7.35 | 6.98 | 7.10 | 385123手 | 27641万 | 0.05 | 0.71% |
| 2020-11-13 | 7.23 | 7.35 | 7.01 | 7.05 | 461334手 | 33075万 | -0.17 | -2.35% |
| 2020-11-06 | 6.67 | 7.55 | 6.64 | 7.22 | 457127手 | 32065万 | 0.47 | 6.96% |
| 2020-10-30 | 7.18 | 7.38 | 6.72 | 6.75 | 488058手 | 34727万 | -0.40 | -5.59% |
| 2020-10-23 | 7.27 | 7.34 | 7.03 | 7.15 | 429895手 | 30903万 | -0.12 | -1.65% |
| 2020-10-16 | 6.81 | 7.98 | 6.81 | 7.27 | 1199011手 | 90393万 | 0.55 | 8.19% |
| 2020-10-09 | 6.62 | 6.78 | 6.62 | 6.72 | 65501手 | 4400万 | 0.19 | 2.91% |
| 2020-09-30 | 6.54 | 6.63 | 6.46 | 6.53 | 123203手 | 8030万 | -0.03 | -0.46% |
| 2020-09-25 | 6.85 | 7.30 | 6.55 | 6.56 | 583888手 | 40518万 | -0.16 | -2.38% |
2319.12 (1.00%)
19664.10 -1.06%
