| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-27 | 11.33 | 11.65 | 11.21 | 11.58 | 135077手 | 15455万 | 0.22 | 1.94% |
| 2023-09-22 | 11.50 | 11.64 | 11.34 | 11.36 | 182161手 | 20888万 | -0.17 | -1.47% |
| 2023-09-15 | 11.61 | 11.71 | 11.44 | 11.53 | 157317手 | 18175万 | -0.07 | -0.60% |
| 2023-09-08 | 11.66 | 11.81 | 11.46 | 11.60 | 177618手 | 20528万 | -0.06 | -0.52% |
| 2023-09-01 | 12.29 | 12.29 | 11.33 | 11.66 | 232926手 | 26839万 | 0.13 | 1.13% |
| 2023-08-25 | 11.66 | 11.66 | 11.37 | 11.53 | 154809手 | 17836万 | -0.15 | -1.28% |
| 2023-08-18 | 11.93 | 11.97 | 11.55 | 11.68 | 150609手 | 17623万 | -0.30 | -2.50% |
| 2023-08-11 | 12.46 | 12.62 | 11.91 | 11.98 | 254435手 | 31231万 | -0.49 | -3.93% |
| 2023-08-04 | 12.51 | 13.50 | 12.38 | 12.47 | 599282手 | 77524万 | -0.05 | -0.40% |
| 2023-07-28 | 12.36 | 12.62 | 12.23 | 12.52 | 176992手 | 21913万 | 0.16 | 1.29% |
| 2023-07-21 | 12.60 | 12.61 | 12.25 | 12.36 | 149078手 | 18507万 | -0.20 | -1.59% |
| 2023-07-14 | 12.42 | 12.80 | 12.35 | 12.56 | 154998手 | 19355万 | 0.13 | 1.05% |
| 2023-07-07 | 12.32 | 12.54 | 12.13 | 12.43 | 167094手 | 20551万 | 0.14 | 1.14% |
| 2023-06-30 | 12.13 | 12.35 | 11.91 | 12.29 | 149013手 | 18096万 | 0.14 | 1.15% |
| 2023-06-21 | 12.68 | 12.68 | 11.99 | 12.15 | 137308手 | 16800万 | -0.53 | -4.18% |
| 2023-06-16 | 12.03 | 12.71 | 11.98 | 12.68 | 97276手 | 11991万 | 3.57 | 39.19% |
| 2022-06-23 | 9.31 | 9.46 | 8.92 | 9.11 | 70779手 | 6456万 | -0.21 | -2.25% |
| 2022-06-17 | 9.49 | 9.52 | 9.03 | 9.32 | 136776手 | 12738万 | -0.12 | -1.27% |
| 2022-06-10 | 9.30 | 9.55 | 9.25 | 9.44 | 114298手 | 10780万 | 0.05 | 0.53% |
| 2022-06-02 | 9.10 | 9.60 | 9.05 | 9.39 | 140705手 | 13153万 | 0.30 | 3.30% |
| 2022-05-27 | 9.00 | 9.24 | 8.73 | 9.09 | 104011手 | 9388万 | 0.10 | 1.11% |
| 2022-05-20 | 9.28 | 9.29 | 8.80 | 8.99 | 72912手 | 6575万 | -0.17 | -1.86% |
| 2022-05-13 | 9.21 | 9.30 | 8.90 | 9.16 | 99291手 | 9088万 | -0.04 | -0.43% |
| 2022-05-06 | 8.86 | 9.23 | 8.72 | 9.20 | 88834手 | 8058万 | 0.34 | 3.84% |
| 2022-04-29 | 8.42 | 9.00 | 7.63 | 8.86 | 213967手 | 18126万 | 0.36 | 4.24% |
| 2022-04-22 | 8.50 | 9.12 | 8.30 | 8.50 | 134517手 | 11714万 | -0.04 | -0.47% |
| 2022-04-15 | 8.90 | 8.93 | 8.25 | 8.54 | 136034手 | 11586万 | -0.43 | -4.79% |
| 2022-04-08 | 9.17 | 9.26 | 8.70 | 8.97 | 73832手 | 6661万 | -0.20 | -2.18% |
| 2022-04-01 | 9.32 | 9.43 | 8.80 | 9.17 | 130907手 | 11973万 | -0.22 | -2.34% |
| 2022-03-25 | 9.28 | 9.56 | 9.12 | 9.39 | 154346手 | 14463万 | 0.15 | 1.62% |
| 2022-03-18 | 8.98 | 9.31 | 8.16 | 9.24 | 212869手 | 18867万 | 0.18 | 1.99% |
| 2022-03-11 | 9.02 | 9.98 | 8.12 | 9.06 | 324077手 | 29208万 | -0.01 | -0.11% |
| 2022-03-04 | 9.09 | 9.38 | 8.93 | 9.07 | 157716手 | 14511万 | -0.10 | -1.09% |
| 2022-02-25 | 9.49 | 9.64 | 9.02 | 9.17 | 260742手 | 24430万 | -0.42 | -4.38% |
| 2022-02-18 | 9.81 | 10.47 | 9.41 | 9.59 | 345351手 | 33796万 | -0.22 | -2.24% |
| 2022-02-11 | 9.13 | 10.27 | 9.13 | 9.81 | 271046手 | 26547万 | 0.69 | 7.57% |
| 2022-01-28 | 9.10 | 9.53 | 8.92 | 9.12 | 122072手 | 11212万 | 0.04 | 0.44% |
| 2022-01-21 | 9.01 | 9.76 | 9.01 | 9.08 | 192779手 | 18192万 | -0.10 | -1.09% |
| 2022-01-14 | 9.35 | 9.80 | 8.98 | 9.18 | 138596手 | 12921万 | -0.16 | -1.71% |
| 2022-01-07 | 9.27 | 9.94 | 9.21 | 9.34 | 153995手 | 14770万 | 0.12 | 1.30% |
| 2021-12-31 | 9.41 | 9.55 | 9.07 | 9.22 | 123276手 | 11415万 | -0.23 | -2.43% |
| 2021-12-24 | 9.85 | 9.85 | 9.40 | 9.45 | 153610手 | 14742万 | -0.40 | -4.06% |
| 2021-12-17 | 9.86 | 10.15 | 9.71 | 9.85 | 291507手 | 28868万 | 0.04 | 0.41% |
| 2021-12-10 | 8.99 | 9.85 | 8.79 | 9.81 | 292889手 | 27523万 | 0.98 | 11.10% |
| 2021-12-03 | 8.56 | 8.98 | 8.40 | 8.83 | 176869手 | 15307万 | 0.27 | 3.15% |
| 2021-11-26 | 8.57 | 8.82 | 8.46 | 8.56 | 126636手 | 10935万 | -0.06 | -0.70% |
| 2021-11-19 | 9.33 | 9.59 | 8.35 | 8.62 | 387882手 | 34308万 | -0.70 | -7.51% |
| 2021-11-12 | 9.13 | 9.82 | 9.13 | 9.32 | 221982手 | 20989万 | 0.19 | 2.08% |
| 2021-11-05 | 8.90 | 9.64 | 8.61 | 9.13 | 169123手 | 15739万 | 0.24 | 2.70% |
| 2021-10-29 | 9.57 | 9.68 | 8.81 | 8.89 | 143376手 | 13210万 | -0.83 | -8.54% |
| 2021-10-22 | 9.92 | 10.20 | 9.40 | 9.72 | 170393手 | 16673万 | -0.38 | -3.76% |
| 2021-10-15 | 9.62 | 11.00 | 9.58 | 10.10 | 407650手 | 41103万 | 0.72 | 7.68% |
| 2021-10-08 | 9.52 | 9.78 | 9.35 | 9.38 | 27716手 | 2627万 | -0.02 | -0.21% |
| 2021-09-30 | 10.07 | 10.07 | 9.27 | 9.40 | 143088手 | 13757万 | -0.67 | -6.65% |
| 2021-09-24 | 9.53 | 10.47 | 9.50 | 10.07 | 162016手 | 16189万 | 0.45 | 4.68% |
| 2021-09-17 | 9.37 | 10.14 | 9.02 | 9.62 | 470555手 | 45634万 | 0.40 | 4.34% |
| 2021-09-10 | 8.29 | 9.53 | 8.26 | 9.22 | 259807手 | 22967万 | 0.94 | 11.35% |
| 2021-09-03 | 8.59 | 8.78 | 8.26 | 8.28 | 168684手 | 14207万 | -0.30 | -3.50% |
| 2021-08-27 | 7.71 | 8.90 | 7.70 | 8.58 | 249243手 | 20814万 | 0.87 | 11.28% |
| 2021-08-20 | 7.79 | 7.89 | 7.58 | 7.71 | 97438手 | 7539万 | -0.09 | -1.15% |
| 2021-08-13 | 8.48 | 8.64 | 7.72 | 7.80 | 243534手 | 19935万 | -0.69 | -8.13% |
| 2021-08-06 | 7.56 | 8.57 | 7.33 | 8.49 | 332620手 | 26244万 | 0.96 | 12.75% |
| 2021-07-30 | 7.40 | 7.80 | 7.19 | 7.53 | 276065手 | 20696万 | 0.15 | 2.03% |
| 2021-07-23 | 7.36 | 7.70 | 7.21 | 7.38 | 187447手 | 13907万 | 0.02 | 0.27% |
| 2021-07-16 | 7.27 | 7.44 | 7.12 | 7.36 | 130795手 | 9517万 | 0.14 | 1.94% |
| 2021-07-09 | 7.25 | 7.26 | 7.08 | 7.22 | 105729手 | 7573万 | 0.14 | 1.98% |
| 2021-07-02 | 7.34 | 7.54 | 6.81 | 7.08 | 225556手 | 16232万 | -0.30 | -4.07% |
| 2021-06-25 | 7.22 | 7.61 | 7.16 | 7.38 | 252028手 | 18597万 | 0.20 | 2.79% |
| 2021-06-18 | 7.37 | 7.38 | 7.10 | 7.18 | 145688手 | 10530万 | -0.10 | -1.37% |
| 2021-06-11 | 7.72 | 7.85 | 7.25 | 7.28 | 337584手 | 25345万 | -0.43 | -5.58% |
| 2021-06-04 | 7.13 | 8.35 | 7.09 | 7.71 | 1003020手 | 78721万 | 0.51 | 7.08% |
| 2021-05-28 | 6.43 | 7.40 | 6.38 | 7.20 | 642141手 | 45144万 | 0.77 | 11.97% |
| 2021-05-21 | 6.42 | 6.60 | 6.27 | 6.43 | 152756手 | 9835万 | 0.03 | 0.47% |
| 2021-05-14 | 6.16 | 7.00 | 6.10 | 6.40 | 408324手 | 26547万 | 0.26 | 4.24% |
| 2021-05-07 | 6.22 | 6.25 | 6.07 | 6.14 | 82123手 | 5043万 | -0.04 | -0.65% |
| 2021-04-30 | 6.11 | 6.95 | 6.03 | 6.18 | 551313手 | 35952万 | 0.07 | 1.15% |
| 2021-04-23 | 6.34 | 6.52 | 6.07 | 6.11 | 109300手 | 6887万 | -0.23 | -3.63% |
| 2021-04-16 | 6.29 | 6.38 | 6.05 | 6.34 | 102134手 | 6357万 | 0.07 | 1.12% |
| 2021-04-09 | 6.38 | 6.42 | 6.23 | 6.27 | 46963手 | 2976万 | -0.12 | -1.88% |
| 2021-04-02 | 6.35 | 6.42 | 6.20 | 6.39 | 86985手 | 5489万 | 0.04 | 0.63% |
| 2021-03-26 | 6.53 | 6.66 | 6.22 | 6.35 | 118388手 | 7654万 | -0.18 | -2.76% |
| 2021-03-19 | 6.38 | 6.65 | 6.32 | 6.53 | 154700手 | 10079万 | 0.10 | 1.55% |
| 2021-03-12 | 6.38 | 6.60 | 5.94 | 6.43 | 130602手 | 8212万 | 0.10 | 1.58% |
| 2021-03-05 | 6.38 | 6.42 | 6.26 | 6.33 | 77604手 | 4914万 | -0.01 | -0.16% |
| 2021-02-26 | 6.42 | 7.08 | 6.28 | 6.34 | 181022手 | 11824万 | -0.13 | -2.01% |
| 2021-02-19 | 6.15 | 6.61 | 6.08 | 6.47 | 81317手 | 5114万 | 0.32 | 5.20% |
| 2021-02-10 | 5.85 | 6.23 | 5.68 | 6.15 | 72168手 | 4280万 | 0.27 | 4.59% |
| 2021-02-05 | 5.70 | 5.96 | 5.54 | 5.88 | 95672手 | 5503万 | 0.09 | 1.55% |
| 2021-01-29 | 6.03 | 6.03 | 5.51 | 5.79 | 156138手 | 8902万 | -0.23 | -3.82% |
| 2021-01-22 | 6.07 | 6.35 | 6.01 | 6.02 | 138623手 | 8530万 | -0.04 | -0.66% |
| 2021-01-15 | 6.30 | 6.40 | 6.03 | 6.06 | 114115手 | 7009万 | -0.29 | -4.57% |
| 2021-01-08 | 6.15 | 6.55 | 6.01 | 6.35 | 224742手 | 14119万 | 0.18 | 2.92% |
| 2020-12-31 | 6.12 | 6.27 | 6.02 | 6.17 | 91801手 | 5651万 | 0.04 | 0.65% |
| 2020-12-25 | 6.54 | 6.54 | 6.02 | 6.13 | 199462手 | 12449万 | -0.39 | -5.98% |
| 2020-12-18 | 6.65 | 6.65 | 6.30 | 6.52 | 111079手 | 7186万 | -0.10 | -1.51% |
| 2020-12-11 | 7.19 | 7.19 | 6.55 | 6.62 | 97167手 | 6674万 | -0.55 | -7.67% |
| 2020-12-04 | 7.07 | 7.19 | 7.00 | 7.17 | 48974手 | 3490万 | 0.10 | 1.41% |
| 2020-11-27 | 7.18 | 7.32 | 6.99 | 7.07 | 102998手 | 7370万 | -0.04 | -0.56% |
| 2020-11-20 | 7.03 | 7.15 | 6.92 | 7.11 | 98773手 | 6930万 | 0.08 | 1.14% |
| 2020-11-13 | 7.01 | 7.27 | 6.93 | 7.03 | 94231手 | 6672万 | 0.02 | 0.28% |
| 2020-11-06 | 7.07 | 7.23 | 6.83 | 7.01 | 109826手 | 7718万 | 0.01 | 0.14% |
| 2020-10-30 | 7.24 | 7.42 | 6.99 | 7.00 | 93801手 | 6707万 | -0.19 | -2.64% |
| 2020-10-23 | 7.60 | 7.63 | 7.11 | 7.19 | 94774手 | 6956万 | -0.33 | -4.39% |
| 2020-10-16 | 7.99 | 8.00 | 7.50 | 7.52 | 144943手 | 11232万 | -0.30 | -3.84% |
| 2020-10-09 | 7.59 | 7.90 | 7.52 | 7.82 | 53985手 | 4199万 | 0.32 | 4.27% |
| 2020-09-30 | 8.09 | 8.11 | 7.43 | 7.50 | 91644手 | 7073万 | -0.55 | -6.83% |
2319.12 (1.00%)
19664.10 -1.06%
