| 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 | 10.29 | 10.33 | 10.05 | 10.27 | 163334手 | 16648万 | -0.04 | -0.39% |
| 2023-09-22 | 10.27 | 10.48 | 9.97 | 10.31 | 237342手 | 24253万 | 0.00 | 0.00% |
| 2023-09-15 | 10.73 | 10.95 | 10.26 | 10.31 | 243067手 | 25778万 | -0.36 | -3.37% |
| 2023-09-08 | 10.79 | 10.97 | 10.55 | 10.67 | 277586手 | 29949万 | -0.02 | -0.19% |
| 2023-09-01 | 10.47 | 10.96 | 10.21 | 10.69 | 446984手 | 47609万 | 0.76 | 7.65% |
| 2023-08-25 | 10.41 | 10.51 | 9.90 | 9.93 | 239769手 | 24386万 | -0.47 | -4.52% |
| 2023-08-18 | 10.35 | 10.65 | 10.21 | 10.40 | 267107手 | 27853万 | -0.02 | -0.19% |
| 2023-08-11 | 11.23 | 11.34 | 10.40 | 10.42 | 412971手 | 45201万 | -0.81 | -7.21% |
| 2023-08-04 | 10.96 | 11.32 | 10.93 | 11.23 | 334230手 | 37293万 | 0.28 | 2.56% |
| 2023-07-28 | 10.96 | 11.32 | 10.70 | 10.95 | 337870手 | 37164万 | -0.04 | -0.36% |
| 2023-07-21 | 11.28 | 11.37 | 10.95 | 10.99 | 333350手 | 37243万 | -0.33 | -2.92% |
| 2023-07-14 | 11.45 | 11.83 | 11.19 | 11.32 | 419365手 | 47989万 | -0.15 | -1.31% |
| 2023-07-07 | 12.00 | 12.11 | 11.38 | 11.47 | 392947手 | 45905万 | -0.52 | -4.34% |
| 2023-06-30 | 11.46 | 12.10 | 11.17 | 11.99 | 500220手 | 58328万 | 0.36 | 3.10% |
| 2023-06-21 | 11.72 | 11.93 | 11.58 | 11.63 | 270433手 | 31780万 | -0.05 | -0.43% |
| 2023-06-16 | 11.43 | 11.74 | 11.43 | 11.68 | 108164手 | 12579万 | 1.72 | 17.27% |
| 2022-06-23 | 10.06 | 10.46 | 9.50 | 9.96 | 492097手 | 49546万 | -0.02 | -0.20% |
| 2022-06-17 | 9.68 | 10.05 | 9.22 | 9.98 | 455190手 | 43901万 | 0.28 | 2.89% |
| 2022-06-10 | 10.14 | 10.27 | 9.13 | 9.70 | 575942手 | 55983万 | -0.32 | -3.19% |
| 2022-06-02 | 9.39 | 10.20 | 9.33 | 10.02 | 311848手 | 30340万 | 0.63 | 6.71% |
| 2022-05-27 | 9.35 | 9.89 | 9.08 | 9.39 | 382810手 | 36247万 | 0.12 | 1.29% |
| 2022-05-20 | 8.72 | 9.34 | 8.49 | 9.27 | 305157手 | 27282万 | 0.57 | 6.55% |
| 2022-05-13 | 8.05 | 8.87 | 7.98 | 8.70 | 373693手 | 31886万 | 0.68 | 8.48% |
| 2022-05-06 | 7.70 | 8.15 | 7.68 | 8.02 | 156186手 | 12465万 | 0.34 | 4.43% |
| 2022-04-29 | 8.16 | 8.16 | 6.99 | 7.68 | 333531手 | 25003万 | -0.49 | -6.00% |
| 2022-04-22 | 9.02 | 9.24 | 8.10 | 8.17 | 239098手 | 20716万 | -0.84 | -9.32% |
| 2022-04-15 | 9.79 | 9.86 | 8.93 | 9.01 | 282540手 | 26132万 | -0.76 | -7.78% |
| 2022-04-08 | 10.29 | 10.34 | 9.67 | 9.77 | 198090手 | 19752万 | -0.50 | -4.87% |
| 2022-04-01 | 10.48 | 10.79 | 10.25 | 10.27 | 246669手 | 25973万 | -0.26 | -2.47% |
| 2022-03-25 | 10.65 | 11.33 | 10.50 | 10.53 | 274937手 | 29979万 | -0.12 | -1.13% |
| 2022-03-18 | 11.54 | 11.60 | 9.90 | 10.65 | 573633手 | 61379万 | -1.09 | -9.28% |
| 2022-03-11 | 13.09 | 13.35 | 11.08 | 11.74 | 526838手 | 63753万 | -1.35 | -10.31% |
| 2022-03-04 | 13.21 | 13.59 | 12.87 | 13.09 | 343547手 | 45193万 | -0.12 | -0.91% |
| 2022-02-25 | 13.84 | 14.03 | 13.06 | 13.21 | 680124手 | 92269万 | -0.80 | -5.71% |
| 2022-02-18 | 11.84 | 14.01 | 11.60 | 14.01 | 776193手 | 99770万 | 2.16 | 18.23% |
| 2022-02-11 | 12.18 | 12.78 | 11.41 | 11.85 | 517568手 | 62628万 | -0.05 | -0.42% |
| 2022-01-28 | 12.06 | 12.88 | 11.14 | 11.90 | 526772手 | 63578万 | -0.27 | -2.22% |
| 2022-01-21 | 13.19 | 13.85 | 12.16 | 12.17 | 712700手 | 93805万 | -0.65 | -5.07% |
| 2022-01-14 | 13.05 | 13.20 | 11.55 | 12.82 | 897856手 | 110179万 | -0.41 | -3.10% |
| 2022-01-07 | 13.81 | 14.11 | 12.97 | 13.23 | 627955手 | 84566万 | -0.62 | -4.48% |
| 2021-12-31 | 13.10 | 14.94 | 12.99 | 13.85 | 1083970手 | 152548万 | 0.68 | 5.16% |
| 2021-12-24 | 13.25 | 13.84 | 12.17 | 13.17 | 1263989手 | 164627万 | -0.23 | -1.72% |
| 2021-12-17 | 13.43 | 14.75 | 13.02 | 13.40 | 2164771手 | 301962万 | -0.06 | -0.45% |
| 2021-12-10 | 12.61 | 13.46 | 11.63 | 13.46 | 2596029手 | 330542万 | 1.46 | 12.17% |
| 2021-12-03 | 10.81 | 12.61 | 10.58 | 12.00 | 1208494手 | 142361万 | 1.01 | 9.19% |
| 2021-11-26 | 11.00 | 11.36 | 10.75 | 10.99 | 599569手 | 66183万 | -0.10 | -0.90% |
| 2021-11-19 | 10.30 | 11.35 | 9.99 | 11.09 | 788150手 | 83925万 | 0.85 | 8.30% |
| 2021-11-12 | 9.66 | 10.38 | 9.46 | 10.24 | 657985手 | 65290万 | 0.53 | 5.46% |
| 2021-11-05 | 9.64 | 10.15 | 8.68 | 9.71 | 1178207手 | 110501万 | -0.42 | -4.15% |
| 2021-10-29 | 9.70 | 10.55 | 9.67 | 10.13 | 670711手 | 68166万 | 0.37 | 3.79% |
| 2021-10-22 | 9.85 | 10.35 | 9.69 | 9.76 | 459465手 | 46201万 | -0.01 | -0.10% |
| 2021-10-15 | 10.10 | 10.10 | 9.34 | 9.77 | 472589手 | 45762万 | -0.21 | -2.10% |
| 2021-10-08 | 10.16 | 10.48 | 9.75 | 9.98 | 134083手 | 13505万 | -0.14 | -1.38% |
| 2021-09-30 | 11.80 | 11.98 | 9.63 | 10.12 | 823071手 | 86261万 | -1.57 | -13.43% |
| 2021-09-24 | 11.80 | 12.67 | 11.44 | 11.69 | 806155手 | 97725万 | -0.30 | -2.50% |
| 2021-09-17 | 10.67 | 12.28 | 10.60 | 11.99 | 1295070手 | 149308万 | 1.29 | 12.06% |
| 2021-09-10 | 11.54 | 11.61 | 10.66 | 10.70 | 932010手 | 103491万 | -0.68 | -5.97% |
| 2021-09-03 | 10.44 | 11.93 | 9.92 | 11.38 | 1781671手 | 193043万 | 0.48 | 4.40% |
| 2021-08-27 | 10.26 | 11.10 | 10.26 | 10.90 | 928716手 | 100082万 | 0.62 | 6.03% |
| 2021-08-20 | 10.20 | 11.04 | 9.83 | 10.28 | 1147354手 | 118368万 | 0.02 | 0.20% |
| 2021-08-13 | 10.25 | 10.45 | 9.70 | 10.26 | 867049手 | 87631万 | 0.16 | 1.58% |
| 2021-08-06 | 9.69 | 10.27 | 9.50 | 10.10 | 1158478手 | 113966万 | 0.41 | 4.23% |
| 2021-07-30 | 8.98 | 9.80 | 8.40 | 9.69 | 1187419手 | 108132万 | 0.70 | 7.79% |
| 2021-07-23 | 8.26 | 9.17 | 8.12 | 8.99 | 821648手 | 70848万 | 0.74 | 8.97% |
| 2021-07-16 | 8.18 | 8.35 | 7.92 | 8.25 | 374342手 | 30582万 | 0.07 | 0.86% |
| 2021-07-09 | 7.99 | 8.21 | 7.90 | 8.18 | 304540手 | 24566万 | 0.23 | 2.89% |
| 2021-07-02 | 8.41 | 8.60 | 7.90 | 7.95 | 413744手 | 34095万 | -0.49 | -5.81% |
| 2021-06-25 | 8.31 | 8.58 | 8.21 | 8.44 | 395119手 | 33211万 | 0.12 | 1.44% |
| 2021-06-18 | 8.74 | 8.75 | 8.25 | 8.32 | 374676手 | 31529万 | -0.38 | -4.37% |
| 2021-06-11 | 8.80 | 9.36 | 8.69 | 8.70 | 897400手 | 80869万 | -0.10 | -1.14% |
| 2021-06-04 | 8.57 | 9.08 | 8.50 | 8.80 | 789402手 | 69663万 | 0.23 | 2.68% |
| 2021-05-28 | 8.45 | 8.84 | 8.35 | 8.57 | 614794手 | 53218万 | 0.09 | 1.06% |
| 2021-05-21 | 8.75 | 8.75 | 8.33 | 8.48 | 573318手 | 48913万 | -0.24 | -2.75% |
| 2021-05-14 | 8.16 | 9.18 | 8.05 | 8.72 | 744659手 | 63088万 | 0.54 | 6.60% |
| 2021-05-07 | 8.12 | 8.35 | 8.03 | 8.18 | 165256手 | 13485万 | 0.07 | 0.86% |
| 2021-04-30 | 8.41 | 8.42 | 7.96 | 8.11 | 492511手 | 40228万 | -0.29 | -3.45% |
| 2021-04-23 | 8.35 | 8.72 | 8.13 | 8.40 | 571840手 | 48262万 | 0.02 | 0.24% |
| 2021-04-16 | 8.83 | 9.06 | 8.29 | 8.38 | 727342手 | 62644万 | -0.36 | -4.12% |
| 2021-04-09 | 7.95 | 9.40 | 7.94 | 8.74 | 1224148手 | 108492万 | 0.78 | 9.80% |
| 2021-04-02 | 8.37 | 8.65 | 7.95 | 7.96 | 659968手 | 55007万 | -0.43 | -5.12% |
| 2021-03-26 | 8.51 | 8.65 | 8.12 | 8.39 | 504197手 | 42240万 | -0.05 | -0.59% |
| 2021-03-19 | 8.11 | 8.59 | 8.00 | 8.44 | 526689手 | 43756万 | 0.35 | 4.33% |
| 2021-03-12 | 8.03 | 8.36 | 7.56 | 8.09 | 496326手 | 39426万 | 0.11 | 1.38% |
| 2021-03-05 | 7.95 | 8.15 | 7.81 | 7.98 | 410759手 | 32776万 | 0.19 | 2.44% |
| 2021-02-26 | 7.84 | 8.10 | 7.61 | 7.79 | 546160手 | 43216万 | 0.10 | 1.30% |
| 2021-02-19 | 7.26 | 7.72 | 7.26 | 7.69 | 228427手 | 17180万 | 0.53 | 7.40% |
| 2021-02-10 | 7.37 | 7.43 | 7.01 | 7.16 | 395518手 | 28401万 | -0.18 | -2.45% |
| 2021-02-05 | 8.36 | 9.13 | 7.26 | 7.34 | 928428手 | 76940万 | -1.01 | -12.10% |
| 2021-01-29 | 8.69 | 9.15 | 8.24 | 8.35 | 888819手 | 78162万 | -0.40 | -4.57% |
| 2021-01-22 | 8.10 | 8.83 | 7.97 | 8.75 | 687224手 | 57916万 | 0.65 | 8.03% |
| 2021-01-15 | 8.60 | 8.90 | 7.71 | 8.10 | 771488手 | 63602万 | -0.52 | -6.03% |
| 2021-01-08 | 8.52 | 9.36 | 8.48 | 8.62 | 1003777手 | 90459万 | 0.11 | 1.29% |
| 2020-12-31 | 8.63 | 8.90 | 8.14 | 8.51 | 692388手 | 58710万 | -0.16 | -1.84% |
| 2020-12-25 | 8.10 | 8.93 | 8.00 | 8.67 | 931347手 | 79250万 | 0.57 | 7.04% |
| 2020-12-18 | 7.53 | 8.38 | 7.46 | 8.10 | 638476手 | 51509万 | 0.56 | 7.43% |
| 2020-12-11 | 7.80 | 7.92 | 7.44 | 7.54 | 383556手 | 29374万 | -0.28 | -3.58% |
| 2020-12-04 | 8.03 | 8.05 | 7.72 | 7.82 | 264919手 | 20821万 | -0.23 | -2.86% |
| 2020-11-27 | 7.66 | 8.27 | 7.66 | 8.05 | 680928手 | 54411万 | 0.40 | 5.23% |
| 2020-11-20 | 7.57 | 7.82 | 7.45 | 7.65 | 495580手 | 37961万 | 0.10 | 1.32% |
| 2020-11-13 | 7.46 | 7.69 | 7.38 | 7.55 | 497647手 | 37554万 | 0.11 | 1.48% |
| 2020-11-06 | 6.96 | 7.58 | 6.96 | 7.44 | 727157手 | 53214万 | 0.79 | 11.88% |
| 2020-10-30 | 6.83 | 6.97 | 6.64 | 6.65 | 123648手 | 8429万 | -0.18 | -2.63% |
| 2020-10-23 | 6.90 | 7.04 | 6.66 | 6.83 | 142460手 | 9793万 | -0.04 | -0.58% |
| 2020-10-16 | 6.82 | 7.08 | 6.80 | 6.87 | 219223手 | 15168万 | 0.08 | 1.18% |
| 2020-10-09 | 6.68 | 6.84 | 6.67 | 6.79 | 52505手 | 3553万 | 0.21 | 3.19% |
2319.12 (1.00%)
19664.10 -1.06%
