| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-25 | 8.42 | 8.58 | 8.42 | 8.49 | 363817手 | 30949万 | 0.04 | 0.47% |
| 2023-09-22 | 8.59 | 8.77 | 8.28 | 8.45 | 2701265手 | 231885万 | -0.12 | -1.40% |
| 2023-09-15 | 8.18 | 8.70 | 8.17 | 8.57 | 2748227手 | 230997万 | 0.45 | 5.54% |
| 2023-09-08 | 8.28 | 8.51 | 8.12 | 8.12 | 2554572手 | 212623万 | -0.11 | -1.34% |
| 2023-09-01 | 7.68 | 8.26 | 7.56 | 8.23 | 2695623手 | 212607万 | 0.86 | 11.67% |
| 2023-08-25 | 7.60 | 7.70 | 7.33 | 7.37 | 1206438手 | 90596万 | -0.22 | -2.90% |
| 2023-08-18 | 7.72 | 7.74 | 7.45 | 7.59 | 918542手 | 70138万 | -0.18 | -2.32% |
| 2023-08-11 | 7.89 | 8.00 | 7.72 | 7.77 | 1180411手 | 92574万 | -0.12 | -1.52% |
| 2023-08-04 | 8.13 | 8.27 | 7.87 | 7.89 | 1214840手 | 97534万 | -0.24 | -2.95% |
| 2023-07-28 | 8.00 | 8.20 | 7.89 | 8.13 | 1144392手 | 92347万 | 0.10 | 1.25% |
| 2023-07-21 | 8.25 | 8.27 | 7.96 | 8.03 | 1118815手 | 90554万 | -0.19 | -2.31% |
| 2023-07-14 | 8.20 | 8.42 | 8.11 | 8.22 | 1196368手 | 98552万 | 0.06 | 0.73% |
| 2023-07-07 | 7.93 | 8.22 | 7.91 | 8.16 | 1396336手 | 113452万 | 0.25 | 3.16% |
| 2023-06-30 | 7.55 | 7.96 | 7.40 | 7.91 | 1834659手 | 140696万 | 0.32 | 4.22% |
| 2023-06-21 | 8.00 | 8.04 | 7.58 | 7.59 | 907691手 | 70785万 | -0.46 | -5.71% |
| 2023-06-16 | 8.00 | 8.09 | 7.95 | 8.05 | 419858手 | 33618万 | -4.65 | -36.61% |
| 2022-06-23 | 13.02 | 13.13 | 12.03 | 12.70 | 1798795手 | 224908万 | -0.68 | -5.08% |
| 2022-06-17 | 14.14 | 14.58 | 12.79 | 13.38 | 3225880手 | 443088万 | -0.91 | -6.37% |
| 2022-06-10 | 12.55 | 14.70 | 12.49 | 14.29 | 3104233手 | 417551万 | 1.81 | 14.50% |
| 2022-06-02 | 12.55 | 12.99 | 12.20 | 12.48 | 2043808手 | 256724万 | 0.03 | 0.24% |
| 2022-05-27 | 11.27 | 12.65 | 11.19 | 12.45 | 3596963手 | 431771万 | 1.28 | 11.46% |
| 2022-05-20 | 10.41 | 11.20 | 10.24 | 11.17 | 2194952手 | 233163万 | 0.95 | 9.29% |
| 2022-05-13 | 10.02 | 10.42 | 9.57 | 10.22 | 2008029手 | 203089万 | 0.07 | 0.69% |
| 2022-05-06 | 10.50 | 10.67 | 10.08 | 10.15 | 1062955手 | 110391万 | -0.32 | -3.06% |
| 2022-04-29 | 11.00 | 11.10 | 9.68 | 10.47 | 3005436手 | 311084万 | -0.93 | -8.16% |
| 2022-04-22 | 12.97 | 13.48 | 11.05 | 11.40 | 2771024手 | 343292万 | -1.81 | -13.70% |
| 2022-04-15 | 12.00 | 14.48 | 11.80 | 13.21 | 3770194手 | 486035万 | 1.22 | 10.18% |
| 2022-04-08 | 12.16 | 12.26 | 11.35 | 11.99 | 1251110手 | 148473万 | 0.02 | 0.17% |
| 2022-04-01 | 11.74 | 12.27 | 11.56 | 11.97 | 1693205手 | 202258万 | 0.31 | 2.66% |
| 2022-03-25 | 11.22 | 11.94 | 11.20 | 11.66 | 1532630手 | 178252万 | 0.40 | 3.55% |
| 2022-03-18 | 11.80 | 12.10 | 9.86 | 11.26 | 2184104手 | 236067万 | -0.69 | -5.77% |
| 2022-03-11 | 13.15 | 13.16 | 11.18 | 11.95 | 2051300手 | 248744万 | -0.80 | -6.28% |
| 2022-03-04 | 11.82 | 13.12 | 11.80 | 12.75 | 2224700手 | 277234万 | 0.97 | 8.23% |
| 2022-02-25 | 12.15 | 12.66 | 11.55 | 11.78 | 2410972手 | 294551万 | -0.27 | -2.24% |
| 2022-02-18 | 11.45 | 12.18 | 11.40 | 12.05 | 1636418手 | 192325万 | 0.54 | 4.69% |
| 2022-02-11 | 10.55 | 11.74 | 10.46 | 11.51 | 1909139手 | 213519万 | 1.21 | 11.75% |
| 2022-01-28 | 11.30 | 11.50 | 10.21 | 10.30 | 1757099手 | 187688万 | -1.11 | -9.73% |
| 2022-01-21 | 11.45 | 12.06 | 11.08 | 11.41 | 1677291手 | 194357万 | -0.05 | -0.44% |
| 2022-01-14 | 11.86 | 12.56 | 11.45 | 11.46 | 2613897手 | 313970万 | -0.44 | -3.70% |
| 2022-01-07 | 12.25 | 12.34 | 11.23 | 11.90 | 2493445手 | 292420万 | 0.05 | 0.42% |
| 2021-12-31 | 12.85 | 13.42 | 11.81 | 11.85 | 3306688手 | 407910万 | -0.83 | -6.55% |
| 2021-12-24 | 11.38 | 13.05 | 10.68 | 12.68 | 4567947手 | 536731万 | 1.30 | 11.42% |
| 2021-12-17 | 11.15 | 11.99 | 10.96 | 11.38 | 3158322手 | 361345万 | 0.36 | 3.27% |
| 2021-12-10 | 10.90 | 12.30 | 10.68 | 11.02 | 4503105手 | 512320万 | 0.14 | 1.29% |
| 2021-12-03 | 10.83 | 11.09 | 10.33 | 10.88 | 2627247手 | 282721万 | -0.19 | -1.72% |
| 2021-11-26 | 10.30 | 11.78 | 10.18 | 11.07 | 3736180手 | 417523万 | 0.78 | 7.58% |
| 2021-11-19 | 10.50 | 10.51 | 9.67 | 10.29 | 2218782手 | 222812万 | -0.31 | -2.92% |
| 2021-11-12 | 11.15 | 11.57 | 10.49 | 10.60 | 1887651手 | 207287万 | -0.50 | -4.50% |
| 2021-11-05 | 10.57 | 11.98 | 10.52 | 11.10 | 3713997手 | 417624万 | 0.58 | 5.51% |
| 2021-10-29 | 11.46 | 12.84 | 10.45 | 10.52 | 3793536手 | 444167万 | -0.80 | -7.07% |
| 2021-10-22 | 11.50 | 12.83 | 11.11 | 11.32 | 3528698手 | 418717万 | -0.13 | -1.14% |
| 2021-10-15 | 12.01 | 12.18 | 10.50 | 11.45 | 2556252手 | 287698万 | -0.43 | -3.62% |
| 2021-10-08 | 12.60 | 12.68 | 11.68 | 11.88 | 514520手 | 61525万 | -0.39 | -3.18% |
| 2021-09-30 | 12.87 | 12.98 | 11.68 | 12.27 | 2461506手 | 302903万 | -0.16 | -1.29% |
| 2021-09-24 | 12.95 | 13.72 | 12.28 | 12.43 | 2138374手 | 277150万 | -0.71 | -5.40% |
| 2021-09-17 | 13.41 | 16.30 | 12.60 | 13.14 | 6242118手 | 887578万 | -0.27 | -2.01% |
| 2021-09-10 | 13.34 | 14.77 | 12.55 | 13.41 | 5503744手 | 763794万 | 0.44 | 3.39% |
| 2021-09-03 | 13.39 | 15.30 | 12.74 | 12.97 | 7186396手 | 989164万 | -0.98 | -7.03% |
| 2021-08-27 | 11.21 | 14.68 | 10.79 | 13.95 | 7294532手 | 900930万 | 3.03 | 27.75% |
| 2021-08-20 | 13.13 | 13.45 | 10.66 | 10.92 | 7660782手 | 915656万 | -1.87 | -14.62% |
| 2021-08-13 | 9.86 | 13.07 | 9.41 | 12.79 | 7014097手 | 806141万 | 3.08 | 31.72% |
| 2021-08-06 | 9.21 | 10.24 | 8.91 | 9.71 | 5967683手 | 563444万 | 0.08 | 0.83% |
| 2021-07-30 | 10.54 | 11.14 | 9.57 | 9.63 | 10571910手 | 1093323万 | -0.30 | -3.02% |
| 2021-07-23 | 8.72 | 10.22 | 8.05 | 9.93 | 6021877手 | 557531万 | 1.45 | 17.10% |
| 2021-07-16 | 6.96 | 8.48 | 6.92 | 8.48 | 4775653手 | 375805万 | 1.58 | 22.90% |
| 2021-07-09 | 7.36 | 7.52 | 6.71 | 6.90 | 2437000手 | 173027万 | -0.39 | -5.35% |
| 2021-07-02 | 6.80 | 7.80 | 6.55 | 7.29 | 3360317手 | 241529万 | 0.22 | 3.11% |
| 2021-06-25 | 7.00 | 7.22 | 6.74 | 7.07 | 2547109手 | 177187万 | -0.01 | -0.14% |
| 2021-06-18 | 6.96 | 7.44 | 6.86 | 7.08 | 3019723手 | 215644万 | 0.23 | 3.36% |
| 2021-06-11 | 6.10 | 7.20 | 6.08 | 6.85 | 3756646手 | 253520万 | 0.75 | 12.29% |
| 2021-06-04 | 5.90 | 6.25 | 5.83 | 6.10 | 2881642手 | 173971万 | 0.29 | 4.99% |
| 2021-05-28 | 6.04 | 6.04 | 5.59 | 5.81 | 3582461手 | 208863万 | 0.32 | 5.83% |
| 2021-05-21 | 5.86 | 5.94 | 5.37 | 5.49 | 1352405手 | 76555万 | -0.39 | -6.63% |
| 2021-05-14 | 6.20 | 6.56 | 5.81 | 5.88 | 2859188手 | 176859万 | -0.23 | -3.76% |
| 2021-05-07 | 5.66 | 6.19 | 5.65 | 6.11 | 1362425手 | 80583万 | 0.57 | 10.29% |
| 2021-04-30 | 5.65 | 5.90 | 5.35 | 5.54 | 2282903手 | 129373万 | -0.07 | -1.25% |
| 2021-04-23 | 5.46 | 5.75 | 5.46 | 5.61 | 1746419手 | 97955万 | 0.17 | 3.12% |
| 2021-04-16 | 5.23 | 5.55 | 5.06 | 5.44 | 1463857手 | 77168万 | 0.22 | 4.21% |
| 2021-04-09 | 5.03 | 5.25 | 4.98 | 5.22 | 954459手 | 48965万 | 0.20 | 3.98% |
| 2021-04-02 | 4.95 | 5.13 | 4.95 | 5.02 | 1105127手 | 55651万 | 0.13 | 2.66% |
| 2021-03-26 | 5.00 | 5.07 | 4.83 | 4.89 | 946618手 | 46635万 | -0.11 | -2.20% |
| 2021-03-19 | 5.09 | 5.22 | 4.98 | 5.00 | 1285188手 | 65608万 | -0.13 | -2.53% |
| 2021-03-12 | 5.10 | 5.21 | 4.88 | 5.13 | 1400047手 | 70649万 | 0.10 | 1.99% |
| 2021-03-05 | 4.85 | 5.17 | 4.82 | 5.03 | 1582991手 | 79911万 | 0.20 | 4.14% |
| 2021-02-26 | 4.95 | 5.27 | 4.82 | 4.83 | 1313148手 | 65903万 | -0.11 | -2.23% |
| 2021-02-19 | 4.64 | 4.97 | 4.64 | 4.94 | 586684手 | 28247万 | 0.37 | 8.10% |
| 2021-02-10 | 4.49 | 4.68 | 4.48 | 4.57 | 385116手 | 17684万 | 0.08 | 1.78% |
| 2021-02-05 | 4.80 | 4.84 | 4.48 | 4.49 | 895673手 | 41677万 | -0.30 | -6.26% |
| 2021-01-29 | 5.20 | 5.34 | 4.76 | 4.79 | 1184985手 | 60238万 | -0.42 | -8.06% |
| 2021-01-22 | 5.25 | 5.46 | 5.18 | 5.21 | 1274286手 | 67602万 | -0.01 | -0.19% |
| 2021-01-15 | 5.42 | 5.42 | 5.11 | 5.22 | 1169999手 | 61618万 | -0.26 | -4.75% |
| 2021-01-08 | 5.62 | 5.78 | 5.40 | 5.48 | 1862751手 | 103567万 | -0.13 | -2.32% |
| 2020-12-31 | 5.96 | 6.03 | 5.52 | 5.61 | 1539956手 | 88416万 | -0.26 | -4.43% |
| 2020-12-25 | 5.81 | 5.99 | 5.57 | 5.87 | 2808361手 | 162577万 | 0.09 | 1.56% |
| 2020-12-18 | 5.30 | 5.79 | 4.99 | 5.78 | 2027346手 | 109166万 | 0.46 | 8.65% |
| 2020-12-11 | 5.44 | 5.58 | 5.23 | 5.32 | 1603540手 | 86869万 | -0.11 | -2.03% |
| 2020-12-04 | 5.46 | 5.62 | 5.32 | 5.43 | 1001140手 | 54779万 | -0.02 | -0.37% |
| 2020-11-27 | 5.25 | 5.73 | 5.24 | 5.45 | 3002626手 | 165188万 | 0.24 | 4.61% |
| 2020-11-20 | 5.02 | 5.27 | 5.02 | 5.21 | 1721669手 | 88692万 | 0.20 | 3.99% |
| 2020-11-13 | 4.92 | 5.13 | 4.90 | 5.01 | 1311540手 | 65795万 | 0.13 | 2.66% |
| 2020-11-06 | 4.73 | 4.94 | 4.71 | 4.88 | 733583手 | 35496万 | 0.16 | 3.39% |
| 2020-10-30 | 4.95 | 4.98 | 4.72 | 4.72 | 671572手 | 32511万 | -0.26 | -5.22% |
| 2020-10-23 | 5.33 | 5.33 | 4.97 | 4.98 | 1206125手 | 61459万 | -0.36 | -6.74% |
| 2020-10-16 | 5.02 | 5.41 | 4.97 | 5.34 | 2152981手 | 111071万 | 0.35 | 7.01% |
| 2020-10-09 | 4.87 | 5.04 | 4.85 | 4.99 | 342404手 | 16952万 | 0.20 | 4.17% |
| 2020-09-30 | 4.85 | 5.02 | 4.76 | 4.79 | 922601手 | 45369万 | 0.04 | 0.84% |
| 2020-09-25 | 4.93 | 5.01 | 4.68 | 4.75 | 876833手 | 42487万 | -0.18 | -3.65% |
2319.12 (1.00%)
19664.10 -1.06%
