| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-11-28 | 12.14 | 12.40 | 11.98 | 12.30 | 46295手 | 5648万 | 0.12 | 0.98% |
| 2023-11-24 | 12.45 | 12.70 | 11.93 | 12.18 | 183950手 | 22625万 | -0.33 | -2.64% |
| 2023-11-17 | 12.40 | 12.83 | 12.18 | 12.51 | 276001手 | 34330万 | -0.02 | -0.16% |
| 2023-11-10 | 10.80 | 12.56 | 10.61 | 12.53 | 425668手 | 50050万 | 1.79 | 16.67% |
| 2023-11-03 | 10.60 | 10.90 | 10.46 | 10.74 | 74255手 | 7938万 | 0.14 | 1.32% |
| 2023-10-27 | 10.17 | 10.61 | 9.86 | 10.60 | 77498手 | 7944万 | 0.50 | 4.95% |
| 2023-10-20 | 10.21 | 10.38 | 10.06 | 10.10 | 77854手 | 7971万 | -0.12 | -1.17% |
| 2023-10-13 | 11.17 | 11.17 | 10.19 | 10.22 | 118726手 | 12620万 | -1.00 | -8.91% |
| 2023-09-28 | 10.80 | 11.36 | 10.58 | 11.22 | 70239手 | 7660万 | 0.42 | 3.89% |
| 2023-09-22 | 10.85 | 11.35 | 10.52 | 10.80 | 119041手 | 12971万 | -0.06 | -0.55% |
| 2023-09-15 | 11.35 | 11.39 | 10.75 | 10.86 | 87416手 | 9663万 | -0.42 | -3.72% |
| 2023-09-08 | 11.50 | 11.57 | 11.11 | 11.28 | 95610手 | 10877万 | -0.22 | -1.91% |
| 2023-09-01 | 11.66 | 11.78 | 11.05 | 11.50 | 130152手 | 14836万 | 0.38 | 3.42% |
| 2023-08-25 | 11.24 | 11.50 | 10.97 | 11.12 | 88801手 | 9954万 | -0.13 | -1.16% |
| 2023-08-18 | 11.35 | 11.53 | 11.10 | 11.25 | 73476手 | 8337万 | -0.10 | -0.88% |
| 2023-08-11 | 12.00 | 12.00 | 11.33 | 11.35 | 102622手 | 11988万 | -0.63 | -5.26% |
| 2023-08-04 | 11.90 | 12.19 | 11.82 | 11.98 | 126814手 | 15264万 | 0.11 | 0.93% |
| 2023-07-28 | 11.73 | 11.94 | 11.61 | 11.87 | 94007手 | 11108万 | 0.07 | 0.59% |
| 2023-07-21 | 11.73 | 11.94 | 11.53 | 11.80 | 126769手 | 14882万 | 0.17 | 1.46% |
| 2023-07-14 | 11.71 | 11.89 | 11.31 | 11.63 | 99651手 | 11466万 | -0.07 | -0.60% |
| 2023-07-07 | 11.91 | 12.05 | 11.45 | 11.70 | 115876手 | 13626万 | -0.24 | -2.01% |
| 2023-06-30 | 11.85 | 11.98 | 11.00 | 11.94 | 219920手 | 25277万 | -0.05 | -0.42% |
| 2023-06-21 | 12.48 | 12.66 | 11.81 | 11.99 | 230983手 | 28328万 | -0.59 | -4.69% |
| 2023-06-16 | 11.79 | 12.58 | 11.79 | 12.58 | 82255手 | 10045万 | 2.36 | 23.09% |
| 2022-06-23 | 10.63 | 11.20 | 10.05 | 10.22 | 346519手 | 36323万 | -0.23 | -2.20% |
| 2022-06-17 | 11.21 | 11.56 | 10.24 | 10.45 | 699097手 | 75168万 | -0.84 | -7.44% |
| 2022-06-10 | 12.00 | 13.53 | 11.25 | 11.29 | 1728570手 | 211853万 | -1.01 | -8.21% |
| 2022-06-02 | 13.01 | 14.31 | 10.83 | 12.30 | 1092633手 | 139556万 | 0.47 | 3.97% |
| 2022-05-27 | 9.61 | 11.83 | 9.61 | 11.83 | 810966手 | 84756万 | 2.13 | 21.96% |
| 2022-05-20 | 8.47 | 10.49 | 8.21 | 9.70 | 472021手 | 43352万 | 1.24 | 14.66% |
| 2022-05-13 | 8.81 | 9.42 | 8.06 | 8.46 | 407097手 | 34440万 | -0.36 | -4.08% |
| 2022-05-06 | 8.24 | 8.99 | 8.16 | 8.82 | 131640手 | 11470万 | 0.58 | 7.04% |
| 2022-04-29 | 9.49 | 9.61 | 7.58 | 8.24 | 411930手 | 34468万 | -1.55 | -15.83% |
| 2022-04-22 | 10.02 | 11.60 | 9.79 | 9.79 | 622415手 | 66064万 | -0.33 | -3.26% |
| 2022-04-15 | 10.05 | 10.28 | 9.65 | 10.12 | 297171手 | 29766万 | 0.06 | 0.60% |
| 2022-04-08 | 9.58 | 10.13 | 9.50 | 10.06 | 187422手 | 18655万 | 0.45 | 4.68% |
| 2022-04-01 | 10.15 | 10.45 | 9.58 | 9.61 | 300013手 | 29654万 | -0.63 | -6.15% |
| 2022-03-25 | 9.91 | 10.26 | 9.63 | 10.24 | 245383手 | 24327万 | 0.29 | 2.92% |
| 2022-03-18 | 9.60 | 10.17 | 9.52 | 9.95 | 344802手 | 34067万 | 0.23 | 2.37% |
| 2022-03-11 | 9.80 | 9.94 | 8.93 | 9.72 | 227349手 | 21527万 | -0.08 | -0.82% |
| 2022-03-04 | 10.03 | 10.35 | 9.34 | 9.80 | 337696手 | 33018万 | -0.23 | -2.29% |
| 2022-02-25 | 9.05 | 10.09 | 8.97 | 10.03 | 255327手 | 24171万 | 0.98 | 10.83% |
| 2022-02-18 | 8.55 | 9.12 | 8.42 | 9.05 | 178949手 | 15848万 | 0.46 | 5.36% |
| 2022-02-11 | 8.60 | 9.12 | 8.43 | 8.59 | 178851手 | 15660万 | 0.01 | 0.12% |
| 2022-01-28 | 9.10 | 9.15 | 8.33 | 8.58 | 232984手 | 20103万 | -0.61 | -6.64% |
| 2022-01-21 | 10.01 | 10.20 | 8.81 | 9.19 | 329828手 | 31182万 | -0.88 | -8.74% |
| 2022-01-14 | 10.40 | 11.41 | 10.01 | 10.07 | 511899手 | 54323万 | -0.48 | -4.55% |
| 2022-01-07 | 10.50 | 11.76 | 10.43 | 10.55 | 508378手 | 55940万 | -0.06 | -0.57% |
| 2021-12-31 | 9.90 | 10.88 | 9.68 | 10.61 | 345161手 | 35386万 | 0.65 | 6.53% |
| 2021-12-24 | 10.11 | 11.58 | 9.94 | 9.96 | 451355手 | 47740万 | -0.30 | -2.92% |
| 2021-12-17 | 10.33 | 10.38 | 9.58 | 10.26 | 308577手 | 30606万 | 0.16 | 1.58% |
| 2021-12-10 | 9.75 | 10.32 | 9.18 | 10.10 | 429535手 | 41838万 | 0.10 | 1.00% |
| 2021-12-03 | 9.00 | 10.22 | 8.90 | 10.00 | 445935手 | 42281万 | 0.86 | 9.41% |
| 2021-11-26 | 9.75 | 9.77 | 9.06 | 9.14 | 288947手 | 27265万 | -0.61 | -6.26% |
| 2021-11-19 | 9.86 | 11.10 | 9.53 | 9.75 | 511425手 | 52096万 | -0.16 | -1.61% |
| 2021-11-12 | 8.63 | 9.91 | 8.35 | 9.91 | 261751手 | 23984万 | 1.22 | 14.04% |
| 2021-11-05 | 9.06 | 9.22 | 7.94 | 8.69 | 322900手 | 27571万 | -0.49 | -5.34% |
| 2021-10-29 | 8.79 | 9.30 | 8.35 | 9.18 | 216872手 | 19175万 | 0.44 | 5.03% |
| 2021-10-22 | 8.46 | 9.25 | 8.45 | 8.74 | 177360手 | 15817万 | 0.21 | 2.46% |
| 2021-10-15 | 9.17 | 9.50 | 8.50 | 8.53 | 182140手 | 16291万 | -0.71 | -7.68% |
| 2021-10-08 | 9.03 | 9.29 | 9.03 | 9.24 | 38500手 | 3533万 | 0.28 | 3.12% |
| 2021-09-30 | 9.19 | 9.19 | 8.30 | 8.96 | 209902手 | 18336万 | -0.35 | -3.76% |
| 2021-09-24 | 8.91 | 9.69 | 8.71 | 9.31 | 165559手 | 15221万 | 0.31 | 3.44% |
| 2021-09-17 | 8.34 | 9.40 | 8.20 | 9.00 | 280936手 | 25052万 | 0.73 | 8.83% |
| 2021-09-10 | 7.74 | 8.46 | 7.70 | 8.27 | 231638手 | 18841万 | 0.53 | 6.85% |
| 2021-09-03 | 7.41 | 7.83 | 7.40 | 7.74 | 147824手 | 11313万 | 0.30 | 4.03% |
| 2021-08-27 | 7.09 | 7.50 | 7.07 | 7.44 | 77372手 | 5686万 | 0.34 | 4.79% |
| 2021-08-20 | 7.40 | 7.48 | 7.01 | 7.10 | 74921手 | 5434万 | -0.31 | -4.18% |
| 2021-08-13 | 7.05 | 7.51 | 7.05 | 7.41 | 98161手 | 7228万 | 0.31 | 4.37% |
| 2021-08-06 | 7.13 | 7.33 | 7.01 | 7.10 | 64980手 | 4680万 | -0.01 | -0.14% |
| 2021-07-30 | 7.48 | 7.58 | 6.66 | 7.11 | 92263手 | 6574万 | -0.36 | -4.82% |
| 2021-07-23 | 7.21 | 7.53 | 7.10 | 7.47 | 97633手 | 7181万 | 0.26 | 3.61% |
| 2021-07-16 | 7.60 | 7.68 | 7.15 | 7.21 | 96245手 | 7162万 | -0.37 | -4.88% |
| 2021-07-09 | 7.68 | 7.83 | 7.50 | 7.58 | 81099手 | 6198万 | -0.06 | -0.79% |
| 2021-07-02 | 7.90 | 8.12 | 7.63 | 7.64 | 131806手 | 10427万 | -0.27 | -3.41% |
| 2021-06-25 | 7.89 | 8.06 | 7.85 | 7.91 | 131084手 | 10417万 | -0.02 | -0.25% |
| 2021-06-18 | 7.59 | 8.13 | 7.40 | 7.93 | 110126手 | 8545万 | 0.32 | 4.21% |
| 2021-06-11 | 7.88 | 8.23 | 7.58 | 7.61 | 205611手 | 16254万 | -0.28 | -3.55% |
| 2021-06-04 | 7.88 | 8.06 | 7.58 | 7.89 | 196300手 | 15343万 | 0.04 | 0.51% |
| 2021-05-28 | 7.88 | 8.28 | 7.72 | 7.85 | 211971手 | 16754万 | -0.07 | -0.88% |
| 2021-05-21 | 7.95 | 8.57 | 7.68 | 7.92 | 323968手 | 26040万 | 0.03 | 0.38% |
| 2021-05-14 | 7.60 | 8.25 | 7.41 | 7.89 | 292871手 | 22687万 | 0.08 | 1.02% |
| 2021-05-07 | 7.38 | 8.08 | 7.23 | 7.81 | 126692手 | 9615万 | 0.37 | 4.97% |
| 2021-04-30 | 7.30 | 7.55 | 7.05 | 7.44 | 154614手 | 11334万 | 0.09 | 1.22% |
| 2021-04-23 | 7.10 | 7.50 | 7.08 | 7.35 | 135447手 | 9945万 | 0.20 | 2.80% |
| 2021-04-16 | 7.13 | 7.23 | 6.89 | 7.15 | 77149手 | 5458万 | 0.03 | 0.42% |
| 2021-04-09 | 7.38 | 7.39 | 7.02 | 7.12 | 108651手 | 7856万 | -0.30 | -4.04% |
| 2021-04-02 | 7.34 | 8.05 | 7.24 | 7.42 | 273212手 | 20741万 | 0.14 | 1.92% |
| 2021-03-26 | 7.31 | 7.34 | 7.12 | 7.28 | 77399手 | 5606万 | -0.04 | -0.55% |
| 2021-03-19 | 7.13 | 7.32 | 7.04 | 7.32 | 69797手 | 5000万 | 0.19 | 2.67% |
| 2021-03-12 | 7.30 | 7.37 | 6.91 | 7.13 | 84460手 | 5987万 | -0.18 | -2.46% |
| 2021-03-05 | 7.00 | 7.37 | 7.00 | 7.31 | 83108手 | 6012万 | 0.27 | 3.83% |
| 2021-02-26 | 6.88 | 7.58 | 6.88 | 7.04 | 165848手 | 11930万 | 0.19 | 2.77% |
| 2021-02-19 | 6.76 | 6.89 | 6.54 | 6.85 | 50890手 | 3409万 | 0.37 | 5.71% |
| 2021-02-10 | 6.43 | 6.50 | 6.18 | 6.48 | 55630手 | 3534万 | 0.09 | 1.41% |
| 2021-02-05 | 6.45 | 6.88 | 6.23 | 6.39 | 131135手 | 8619万 | -0.66 | -9.36% |
| 2021-01-29 | 7.35 | 7.44 | 6.98 | 7.05 | 121680手 | 8730万 | -0.33 | -4.47% |
| 2021-01-22 | 7.54 | 7.81 | 7.31 | 7.38 | 183624手 | 13946万 | -0.14 | -1.86% |
| 2021-01-15 | 8.30 | 8.37 | 7.25 | 7.52 | 281325手 | 21669万 | -1.03 | -12.05% |
| 2021-01-08 | 9.17 | 10.04 | 8.53 | 8.55 | 700067手 | 65019万 | -0.64 | -6.96% |
| 2020-12-31 | 8.58 | 10.09 | 8.53 | 9.19 | 765759手 | 72926万 | 0.63 | 7.36% |
| 2020-12-25 | 8.71 | 9.53 | 8.41 | 8.56 | 538372手 | 48446万 | -0.25 | -2.84% |
| 2020-12-18 | 8.61 | 9.27 | 8.45 | 8.81 | 510077手 | 44947万 | -0.04 | -0.45% |
| 2020-12-11 | 8.07 | 9.15 | 7.85 | 8.85 | 326206手 | 27680万 | 0.77 | 9.53% |
| 2020-12-04 | 7.94 | 8.16 | 7.71 | 8.08 | 71484手 | 5695万 | 0.19 | 2.41% |
2319.12 (1.00%)
19664.10 -1.06%
