| 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 | 7.71 | 7.86 | 7.64 | 7.72 | 87422手 | 6776万 | -0.04 | -0.52% |
| 2023-09-15 | 7.83 | 7.93 | 7.75 | 7.76 | 87251手 | 6840万 | -0.08 | -1.02% |
| 2023-09-08 | 7.71 | 7.98 | 7.66 | 7.84 | 134242手 | 10536万 | 0.14 | 1.82% |
| 2023-09-01 | 8.04 | 8.08 | 7.56 | 7.70 | 179067手 | 13925万 | -0.01 | -0.13% |
| 2023-08-25 | 7.90 | 8.07 | 7.70 | 7.71 | 124794手 | 9819万 | -0.21 | -2.65% |
| 2023-08-18 | 8.02 | 8.15 | 7.82 | 7.92 | 123697手 | 9901万 | -0.14 | -1.74% |
| 2023-08-11 | 8.51 | 8.56 | 8.06 | 8.06 | 166417手 | 13773万 | -0.48 | -5.62% |
| 2023-08-04 | 8.51 | 8.70 | 8.49 | 8.54 | 191108手 | 16402万 | 0.04 | 0.47% |
| 2023-07-28 | 8.66 | 8.73 | 8.32 | 8.50 | 226100手 | 19231万 | -0.16 | -1.85% |
| 2023-07-21 | 8.90 | 9.02 | 8.55 | 8.66 | 245738手 | 21583万 | -0.38 | -4.20% |
| 2023-07-14 | 9.30 | 9.65 | 8.62 | 9.04 | 579072手 | 53453万 | -0.29 | -3.11% |
| 2023-07-07 | 9.28 | 9.70 | 9.11 | 9.33 | 538243手 | 50129万 | -0.06 | -0.64% |
| 2023-06-30 | 9.17 | 9.92 | 8.86 | 9.39 | 1069100手 | 100207万 | 0.21 | 2.29% |
| 2023-06-21 | 8.65 | 9.50 | 8.60 | 9.18 | 685035手 | 62209万 | 0.53 | 6.13% |
| 2023-06-16 | 8.42 | 8.76 | 8.36 | 8.65 | 191262手 | 16453万 | 0.21 | 2.49% |
| 2022-06-23 | 8.56 | 8.82 | 8.20 | 8.44 | 258505手 | 22082万 | -0.16 | -1.86% |
| 2022-06-17 | 8.60 | 9.02 | 8.44 | 8.60 | 472026手 | 40979万 | -0.12 | -1.38% |
| 2022-06-10 | 8.92 | 9.16 | 8.40 | 8.72 | 620483手 | 54510万 | -0.31 | -3.43% |
| 2022-06-02 | 8.35 | 9.68 | 8.12 | 9.03 | 953252手 | 85543万 | 0.71 | 8.53% |
| 2022-05-27 | 7.95 | 8.32 | 7.69 | 8.32 | 406029手 | 32692万 | 0.30 | 3.74% |
| 2022-05-20 | 7.88 | 8.15 | 7.51 | 8.02 | 363448手 | 28452万 | 0.24 | 3.08% |
| 2022-05-13 | 7.23 | 8.10 | 7.07 | 7.78 | 466871手 | 35758万 | 0.55 | 7.61% |
| 2022-05-06 | 7.14 | 7.50 | 7.10 | 7.23 | 119181手 | 8717万 | 0.07 | 0.98% |
| 2022-04-29 | 7.70 | 7.90 | 6.58 | 7.16 | 406639手 | 29134万 | -0.61 | -7.85% |
| 2022-04-22 | 7.80 | 8.38 | 7.25 | 7.77 | 538699手 | 42458万 | -0.16 | -2.02% |
| 2022-04-15 | 8.18 | 8.34 | 7.53 | 7.93 | 431374手 | 34149万 | -0.25 | -3.06% |
| 2022-04-08 | 8.32 | 8.45 | 8.04 | 8.18 | 146588手 | 12126万 | -0.13 | -1.56% |
| 2022-04-01 | 8.58 | 8.78 | 8.18 | 8.31 | 262041手 | 22216万 | -0.36 | -4.15% |
| 2022-03-25 | 8.87 | 9.15 | 8.65 | 8.67 | 292914手 | 25972万 | -0.21 | -2.37% |
| 2022-03-18 | 9.28 | 9.32 | 7.92 | 8.88 | 572187手 | 48933万 | -0.50 | -5.33% |
| 2022-03-11 | 10.03 | 10.30 | 8.91 | 9.38 | 558027手 | 53030万 | -0.72 | -7.13% |
| 2022-03-04 | 10.29 | 10.34 | 9.92 | 10.10 | 442224手 | 44632万 | -0.21 | -2.04% |
| 2022-02-25 | 9.67 | 10.53 | 9.62 | 10.31 | 936625手 | 95252万 | 0.62 | 6.40% |
| 2022-02-18 | 9.88 | 9.93 | 9.39 | 9.69 | 441062手 | 42834万 | -0.20 | -2.02% |
| 2022-02-11 | 9.20 | 10.34 | 9.15 | 9.89 | 709176手 | 69471万 | 0.94 | 10.50% |
| 2022-01-28 | 10.80 | 11.19 | 8.69 | 8.95 | 1001475手 | 100190万 | -2.31 | -20.52% |
| 2022-01-21 | 10.28 | 12.00 | 10.10 | 11.26 | 1428783手 | 157340万 | 0.79 | 7.54% |
| 2022-01-14 | 9.81 | 10.95 | 9.71 | 10.47 | 938053手 | 97916万 | 0.48 | 4.80% |
| 2022-01-07 | 10.59 | 11.56 | 9.81 | 9.99 | 1440422手 | 151518万 | -0.52 | -4.95% |
| 2021-12-31 | 9.62 | 10.68 | 9.26 | 10.51 | 1209907手 | 120600万 | 0.79 | 8.13% |
| 2021-12-24 | 10.78 | 10.78 | 8.72 | 9.72 | 1497170手 | 141848万 | -0.55 | -5.36% |
| 2021-12-17 | 8.89 | 10.27 | 8.72 | 10.27 | 934478手 | 88303万 | 1.41 | 15.91% |
| 2021-12-10 | 8.84 | 9.45 | 8.61 | 8.86 | 819343手 | 74285万 | 0.00 | 0.00% |
| 2021-12-03 | 8.57 | 9.26 | 8.37 | 8.86 | 699532手 | 61328万 | 0.07 | 0.80% |
| 2021-11-26 | 8.35 | 9.12 | 8.11 | 8.79 | 868574手 | 74939万 | 0.46 | 5.52% |
| 2021-11-19 | 8.07 | 8.47 | 7.81 | 8.33 | 673596手 | 55109万 | 0.26 | 3.22% |
| 2021-11-12 | 8.31 | 8.75 | 7.61 | 8.07 | 758296手 | 60623万 | -0.24 | -2.89% |
| 2021-11-05 | 9.38 | 9.38 | 8.23 | 8.31 | 839635手 | 72946万 | -1.04 | -11.12% |
| 2021-10-29 | 7.70 | 9.54 | 7.62 | 9.35 | 1335033手 | 117125万 | 1.77 | 23.35% |
| 2021-10-22 | 7.13 | 7.89 | 7.13 | 7.58 | 586748手 | 44398万 | 0.45 | 6.31% |
| 2021-10-15 | 8.42 | 8.54 | 6.95 | 7.13 | 757641手 | 57155万 | -1.18 | -14.20% |
| 2021-10-08 | 8.79 | 8.79 | 8.10 | 8.31 | 411504手 | 34621万 | -0.59 | -6.63% |
| 2021-09-30 | 8.45 | 8.93 | 7.74 | 8.90 | 1407183手 | 119510万 | 0.74 | 9.07% |
| 2021-09-24 | 7.49 | 8.42 | 7.45 | 8.16 | 728831手 | 58203万 | 0.58 | 7.65% |
| 2021-09-17 | 7.36 | 7.70 | 7.05 | 7.58 | 471243手 | 34915万 | 0.21 | 2.85% |
| 2021-09-10 | 7.30 | 7.96 | 7.12 | 7.37 | 815223手 | 61768万 | 0.12 | 1.66% |
| 2021-09-03 | 6.80 | 7.50 | 6.73 | 7.25 | 419984手 | 29868万 | 0.45 | 6.62% |
| 2021-08-27 | 6.66 | 6.93 | 6.66 | 6.80 | 194973手 | 13287万 | 0.13 | 1.95% |
| 2021-08-20 | 6.70 | 7.09 | 6.54 | 6.67 | 204232手 | 13773万 | -0.04 | -0.60% |
| 2021-08-13 | 6.44 | 6.85 | 6.42 | 6.71 | 155577手 | 10387万 | 0.25 | 3.87% |
| 2021-08-06 | 6.71 | 6.80 | 6.38 | 6.46 | 152146手 | 10050万 | -0.27 | -4.01% |
| 2021-07-30 | 6.72 | 6.90 | 6.13 | 6.73 | 222120手 | 14666万 | 0.01 | 0.15% |
| 2021-07-23 | 7.22 | 7.29 | 6.71 | 6.72 | 286703手 | 20174万 | -0.50 | -6.92% |
| 2021-07-16 | 7.42 | 7.80 | 7.16 | 7.22 | 541836手 | 40348万 | -0.19 | -2.56% |
| 2021-07-09 | 7.10 | 7.76 | 7.10 | 7.41 | 404757手 | 29938万 | 0.26 | 3.64% |
| 2021-07-02 | 7.73 | 8.20 | 7.07 | 7.15 | 496302手 | 37760万 | -0.02 | -0.28% |
| 2021-06-25 | 6.91 | 7.39 | 6.80 | 7.17 | 336274手 | 24045万 | 0.27 | 3.91% |
| 2021-06-18 | 7.57 | 7.70 | 6.80 | 6.90 | 341486手 | 24313万 | -0.79 | -10.27% |
| 2021-06-11 | 7.33 | 8.18 | 7.27 | 7.69 | 841902手 | 65836万 | 0.35 | 4.77% |
| 2021-06-04 | 7.32 | 7.85 | 7.14 | 7.34 | 798860手 | 59676万 | 0.00 | 0.00% |
| 2021-05-28 | 7.58 | 8.59 | 7.31 | 7.34 | 1214595手 | 93530万 | -0.57 | -7.21% |
| 2021-05-21 | 6.54 | 8.14 | 6.41 | 7.91 | 833869手 | 60988万 | 1.31 | 19.85% |
| 2021-05-14 | 6.49 | 6.92 | 6.36 | 6.60 | 415121手 | 27509万 | 0.14 | 2.17% |
| 2021-05-07 | 6.24 | 6.54 | 6.24 | 6.46 | 114590手 | 7333万 | 0.21 | 3.36% |
| 2021-04-30 | 6.52 | 6.57 | 6.12 | 6.25 | 255018手 | 16085万 | -0.33 | -5.01% |
| 2021-04-23 | 6.81 | 7.11 | 6.46 | 6.58 | 382104手 | 25924万 | -0.23 | -3.38% |
| 2021-04-16 | 7.10 | 7.53 | 6.70 | 6.81 | 643488手 | 45239万 | -0.38 | -5.29% |
| 2021-04-09 | 7.15 | 7.60 | 7.02 | 7.19 | 744800手 | 54353万 | -0.02 | -0.28% |
| 2021-04-02 | 7.37 | 7.84 | 6.84 | 7.21 | 1218142手 | 88651万 | -0.17 | -2.30% |
| 2021-03-26 | 8.84 | 9.69 | 7.08 | 7.38 | 1814437手 | 151396万 | -0.84 | -10.22% |
| 2021-03-19 | 6.71 | 8.22 | 6.44 | 8.22 | 966231手 | 70887万 | 1.42 | 20.88% |
| 2021-03-12 | 6.13 | 7.17 | 5.82 | 6.80 | 428771手 | 27732万 | 0.67 | 10.93% |
| 2021-03-05 | 5.83 | 6.89 | 5.79 | 6.13 | 411735手 | 26325万 | 0.30 | 5.15% |
| 2021-02-26 | 5.65 | 6.18 | 5.65 | 5.83 | 157626手 | 9275万 | 0.14 | 2.46% |
| 2021-02-19 | 5.30 | 5.75 | 5.27 | 5.69 | 69721手 | 3892万 | 0.44 | 8.38% |
| 2021-02-10 | 5.13 | 5.29 | 5.05 | 5.25 | 50031手 | 2595万 | 0.14 | 2.74% |
| 2021-02-05 | 5.54 | 5.61 | 5.10 | 5.11 | 86956手 | 4679万 | -0.39 | -7.09% |
| 2021-01-29 | 5.97 | 6.01 | 5.45 | 5.50 | 94651手 | 5435万 | -0.45 | -7.56% |
| 2021-01-22 | 6.02 | 6.20 | 5.94 | 5.95 | 95134手 | 5751万 | -0.15 | -2.46% |
| 2021-01-15 | 6.54 | 6.64 | 5.90 | 6.10 | 121917手 | 7523万 | -0.44 | -6.73% |
| 2021-01-08 | 7.04 | 7.17 | 6.36 | 6.54 | 204475手 | 13865万 | -0.51 | -7.23% |
| 2020-12-31 | 7.18 | 7.56 | 7.00 | 7.05 | 257421手 | 18663万 | -0.12 | -1.67% |
| 2020-12-25 | 6.90 | 7.30 | 6.72 | 7.17 | 206543手 | 14426万 | 0.17 | 2.43% |
| 2020-12-18 | 6.68 | 7.39 | 6.58 | 7.00 | 145731手 | 10144万 | 0.31 | 4.63% |
| 2020-12-11 | 7.17 | 7.17 | 6.64 | 6.69 | 91237手 | 6286万 | -0.49 | -6.83% |
| 2020-12-04 | 7.28 | 7.32 | 7.13 | 7.18 | 51421手 | 3707万 | -0.09 | -1.24% |
| 2020-11-27 | 7.07 | 7.75 | 7.01 | 7.27 | 210111手 | 15466万 | 0.17 | 2.39% |
| 2020-11-20 | 7.02 | 7.29 | 6.96 | 7.10 | 116510手 | 8282万 | 0.02 | 0.28% |
| 2020-11-13 | 6.81 | 7.10 | 6.75 | 7.08 | 128900手 | 8944万 | 0.30 | 4.42% |
| 2020-11-06 | 7.41 | 7.52 | 6.50 | 6.78 | 204826手 | 14128万 | -0.68 | -9.12% |
| 2020-10-30 | 7.71 | 7.74 | 7.45 | 7.46 | 56084手 | 4269万 | -0.30 | -3.87% |
| 2020-10-23 | 7.99 | 8.05 | 7.71 | 7.76 | 52427手 | 4118万 | -0.23 | -2.88% |
| 2020-10-16 | 8.00 | 8.39 | 7.86 | 7.99 | 129693手 | 10475万 | -0.01 | -0.12% |
| 2020-10-09 | 7.87 | 8.12 | 7.86 | 8.00 | 28549手 | 2277万 | 0.19 | 2.43% |
| 2020-09-30 | 8.16 | 8.25 | 7.74 | 7.81 | 97964手 | 7772万 | -0.58 | -6.91% |
| 2020-09-25 | 7.82 | 8.39 | 7.50 | 8.39 | 133879手 | 10586万 | 0.55 | 7.01% |
2319.12 (1.00%)
19664.10 -1.06%
