| 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 | 8.18 | 8.32 | 8.09 | 8.19 | 481187手 | 39433万 | 0.01 | 0.12% |
| 2023-09-22 | 8.25 | 8.30 | 7.99 | 8.18 | 709909手 | 57710万 | -0.05 | -0.61% |
| 2023-09-15 | 8.20 | 8.35 | 8.09 | 8.23 | 383805手 | 31537万 | 0.05 | 0.61% |
| 2023-09-08 | 8.20 | 8.35 | 8.11 | 8.18 | 340228手 | 27951万 | -0.02 | -0.24% |
| 2023-09-01 | 8.98 | 8.98 | 8.10 | 8.20 | 724198手 | 60281万 | -0.15 | -1.80% |
| 2023-08-25 | 8.31 | 8.41 | 8.10 | 8.35 | 426989手 | 35274万 | 0.08 | 0.97% |
| 2023-08-18 | 8.07 | 8.35 | 8.00 | 8.27 | 449226手 | 36731万 | 0.14 | 1.72% |
| 2023-08-11 | 8.30 | 8.42 | 8.09 | 8.13 | 391596手 | 32390万 | -0.20 | -2.40% |
| 2023-08-04 | 8.12 | 8.45 | 8.02 | 8.33 | 687260手 | 56372万 | 0.21 | 2.59% |
| 2023-07-28 | 7.59 | 8.15 | 7.56 | 8.12 | 479269手 | 37779万 | 0.51 | 6.70% |
| 2023-07-21 | 7.80 | 8.02 | 7.48 | 7.61 | 387595手 | 30432万 | -0.19 | -2.44% |
| 2023-07-14 | 7.69 | 7.85 | 7.63 | 7.80 | 273384手 | 21150万 | 0.15 | 1.96% |
| 2023-07-07 | 7.75 | 7.98 | 7.60 | 7.65 | 402375手 | 31300万 | -0.11 | -1.42% |
| 2023-06-30 | 7.73 | 7.79 | 7.56 | 7.76 | 371529手 | 28536万 | 0.03 | 0.39% |
| 2023-06-21 | 8.06 | 8.08 | 7.71 | 7.73 | 297400手 | 23325万 | -0.34 | -4.21% |
| 2023-06-16 | 8.20 | 8.22 | 8.07 | 8.07 | 72731手 | 5915万 | 0.25 | 3.20% |
| 2022-06-23 | 7.97 | 7.98 | 7.74 | 7.82 | 363191手 | 28439万 | -0.14 | -1.76% |
| 2022-06-17 | 7.90 | 8.18 | 7.79 | 7.96 | 767695手 | 61215万 | 0.01 | 0.13% |
| 2022-06-10 | 7.64 | 8.00 | 7.62 | 7.95 | 792900手 | 62071万 | 0.30 | 3.92% |
| 2022-06-02 | 7.54 | 7.67 | 7.51 | 7.65 | 406070手 | 30823万 | 0.14 | 1.86% |
| 2022-05-27 | 7.54 | 7.59 | 7.32 | 7.51 | 430332手 | 32124万 | -0.03 | -0.40% |
| 2022-05-20 | 7.49 | 7.58 | 7.38 | 7.54 | 411949手 | 30792万 | 0.09 | 1.21% |
| 2022-05-13 | 7.31 | 7.48 | 7.17 | 7.45 | 540352手 | 39700万 | 0.14 | 1.92% |
| 2022-05-06 | 7.40 | 7.57 | 7.30 | 7.31 | 315518手 | 23448万 | -0.12 | -1.61% |
| 2022-04-29 | 7.71 | 7.80 | 7.15 | 7.43 | 939317手 | 69566万 | -0.36 | -4.62% |
| 2022-04-22 | 7.86 | 7.93 | 7.58 | 7.79 | 803159手 | 62400万 | -0.14 | -1.76% |
| 2022-04-15 | 7.94 | 7.95 | 7.70 | 7.93 | 690872手 | 54092万 | -0.03 | -0.38% |
| 2022-04-08 | 7.80 | 8.12 | 7.72 | 7.96 | 665042手 | 52885万 | 0.14 | 1.79% |
| 2022-04-01 | 7.29 | 7.84 | 7.22 | 7.82 | 760199手 | 57607万 | 0.49 | 6.68% |
| 2022-03-25 | 7.44 | 7.53 | 7.31 | 7.33 | 503904手 | 37242万 | -0.12 | -1.61% |
| 2022-03-18 | 7.48 | 7.57 | 7.02 | 7.45 | 722585手 | 52891万 | -0.11 | -1.46% |
| 2022-03-11 | 7.97 | 8.01 | 7.30 | 7.56 | 815692手 | 62257万 | -0.42 | -5.26% |
| 2022-03-04 | 7.93 | 8.07 | 7.86 | 7.98 | 542851手 | 43214万 | 0.05 | 0.63% |
| 2022-02-25 | 8.25 | 8.25 | 7.91 | 7.93 | 670351手 | 54187万 | -0.33 | -4.00% |
| 2022-02-18 | 8.25 | 8.27 | 8.07 | 8.26 | 749990手 | 61267万 | -0.01 | -0.12% |
| 2022-02-11 | 7.90 | 8.35 | 7.88 | 8.27 | 1070209手 | 87525万 | 0.42 | 5.35% |
| 2022-01-28 | 8.06 | 8.24 | 7.85 | 7.85 | 690140手 | 55197万 | -0.25 | -3.09% |
| 2022-01-21 | 7.99 | 8.27 | 7.98 | 8.10 | 871559手 | 70976万 | 0.09 | 1.12% |
| 2022-01-14 | 8.13 | 8.29 | 8.00 | 8.01 | 982856手 | 80012万 | -0.04 | -0.50% |
| 2022-01-07 | 7.81 | 8.08 | 7.80 | 8.05 | 723228手 | 57391万 | 0.24 | 3.07% |
| 2021-12-31 | 7.84 | 7.87 | 7.80 | 7.81 | 443413手 | 34725万 | -0.03 | -0.38% |
| 2021-12-24 | 7.82 | 7.92 | 7.78 | 7.84 | 598198手 | 47017万 | 0.00 | 0.00% |
| 2021-12-17 | 7.91 | 7.96 | 7.80 | 7.84 | 551694手 | 43370万 | -0.06 | -0.76% |
| 2021-12-10 | 7.89 | 7.96 | 7.81 | 7.90 | 904552手 | 71301万 | 0.04 | 0.51% |
| 2021-12-03 | 7.81 | 7.89 | 7.78 | 7.86 | 625174手 | 48962万 | 0.00 | 0.00% |
| 2021-11-26 | 7.91 | 7.91 | 7.82 | 7.86 | 401958手 | 31551万 | -0.05 | -0.63% |
| 2021-11-19 | 7.88 | 7.96 | 7.84 | 7.91 | 463076手 | 36537万 | 0.05 | 0.64% |
| 2021-11-12 | 7.73 | 7.95 | 7.69 | 7.86 | 624198手 | 48761万 | 0.13 | 1.68% |
| 2021-11-05 | 8.02 | 8.08 | 7.73 | 7.73 | 1102884手 | 86835万 | -0.32 | -3.98% |
| 2021-10-29 | 8.89 | 8.94 | 8.00 | 8.05 | 1337030手 | 111820万 | -0.90 | -10.06% |
| 2021-10-22 | 8.82 | 9.13 | 8.65 | 8.95 | 783081手 | 69193万 | 0.15 | 1.71% |
| 2021-10-15 | 8.71 | 8.90 | 8.62 | 8.80 | 752949手 | 66159万 | 0.13 | 1.50% |
| 2021-10-08 | 8.34 | 8.68 | 8.30 | 8.67 | 170254手 | 14621万 | 0.39 | 4.71% |
| 2021-09-30 | 8.39 | 8.54 | 8.23 | 8.28 | 516408手 | 43231万 | -0.07 | -0.84% |
| 2021-09-24 | 8.20 | 8.43 | 7.95 | 8.35 | 577908手 | 47198万 | -0.01 | -0.12% |
| 2021-09-17 | 8.91 | 8.92 | 8.31 | 8.36 | 1159882手 | 100960万 | -0.53 | -5.96% |
| 2021-09-10 | 8.68 | 9.12 | 8.59 | 8.89 | 869676手 | 76607万 | 0.23 | 2.66% |
| 2021-09-03 | 8.59 | 8.86 | 8.35 | 8.66 | 736563手 | 63706万 | 0.08 | 0.93% |
| 2021-08-27 | 8.73 | 8.83 | 8.53 | 8.58 | 702122手 | 61079万 | -0.18 | -2.06% |
| 2021-08-20 | 8.16 | 8.93 | 8.02 | 8.76 | 1282943手 | 109937万 | 0.66 | 8.15% |
| 2021-08-13 | 7.84 | 8.37 | 7.83 | 8.10 | 458212手 | 37168万 | 0.25 | 3.19% |
| 2021-08-06 | 7.72 | 7.99 | 7.65 | 7.85 | 323577手 | 25296万 | 0.01 | 0.13% |
| 2021-07-30 | 8.25 | 8.30 | 7.70 | 7.84 | 455422手 | 36198万 | -0.45 | -5.43% |
| 2021-07-23 | 8.48 | 8.51 | 8.22 | 8.29 | 566768手 | 47269万 | -0.22 | -2.58% |
| 2021-07-16 | 8.70 | 8.70 | 8.27 | 8.51 | 597270手 | 50520万 | -0.40 | -4.49% |
| 2021-07-09 | 8.86 | 9.05 | 8.78 | 8.91 | 466678手 | 41610万 | 0.02 | 0.23% |
| 2021-07-02 | 9.16 | 9.17 | 8.87 | 8.89 | 526347手 | 47174万 | -0.28 | -3.05% |
| 2021-06-25 | 9.13 | 9.22 | 9.02 | 9.17 | 589007手 | 53595万 | 0.02 | 0.22% |
| 2021-06-18 | 9.39 | 9.46 | 9.05 | 9.15 | 458270手 | 42343万 | -0.28 | -2.97% |
| 2021-06-11 | 9.55 | 9.75 | 9.25 | 9.43 | 737149手 | 70375万 | -0.12 | -1.26% |
| 2021-06-04 | 9.51 | 9.70 | 9.34 | 9.55 | 751783手 | 71578万 | 0.05 | 0.53% |
| 2021-05-28 | 9.01 | 9.67 | 9.01 | 9.50 | 1050262手 | 98319万 | 0.47 | 5.21% |
| 2021-05-21 | 9.29 | 9.41 | 9.00 | 9.03 | 563422手 | 51608万 | -0.30 | -3.21% |
| 2021-05-14 | 9.16 | 9.33 | 9.05 | 9.33 | 591171手 | 54293万 | 0.16 | 1.75% |
| 2021-05-07 | 9.02 | 9.26 | 9.00 | 9.17 | 330627手 | 30219万 | 0.16 | 1.78% |
| 2021-04-30 | 9.80 | 9.92 | 8.90 | 9.01 | 1214844手 | 112903万 | -0.73 | -7.50% |
| 2021-04-23 | 9.62 | 10.03 | 9.58 | 9.74 | 705370手 | 69192万 | 0.08 | 0.83% |
| 2021-04-16 | 10.00 | 10.06 | 9.56 | 9.66 | 508023手 | 49672万 | -0.41 | -4.07% |
| 2021-04-09 | 10.21 | 10.40 | 9.93 | 10.07 | 563580手 | 57135万 | -0.14 | -1.37% |
| 2021-04-02 | 10.50 | 10.64 | 10.18 | 10.21 | 725178手 | 75464万 | -0.27 | -2.58% |
| 2021-03-26 | 11.04 | 11.24 | 10.44 | 10.48 | 800375手 | 86364万 | -0.41 | -3.77% |
| 2021-03-19 | 10.68 | 11.34 | 10.56 | 10.89 | 1523811手 | 168085万 | 0.19 | 1.78% |
| 2021-03-12 | 10.48 | 10.78 | 9.71 | 10.70 | 1440336手 | 148431万 | 0.24 | 2.29% |
| 2021-03-05 | 10.16 | 10.72 | 9.92 | 10.46 | 1197493手 | 123877万 | 0.30 | 2.95% |
| 2021-02-26 | 10.80 | 10.83 | 9.99 | 10.16 | 1702779手 | 178134万 | -0.71 | -6.53% |
| 2021-02-19 | 10.52 | 11.12 | 10.44 | 10.87 | 633979手 | 68286万 | 0.45 | 4.32% |
| 2021-02-10 | 10.78 | 10.94 | 10.30 | 10.42 | 1047877手 | 111219万 | -0.35 | -3.25% |
| 2021-02-05 | 9.88 | 11.05 | 9.73 | 10.77 | 1987948手 | 204193万 | 0.76 | 7.59% |
| 2021-01-29 | 9.11 | 10.23 | 8.99 | 10.01 | 1912940手 | 187388万 | 0.84 | 9.16% |
| 2021-01-22 | 9.33 | 9.92 | 9.13 | 9.17 | 1198727手 | 113976万 | -0.16 | -1.72% |
| 2021-01-15 | 9.04 | 9.49 | 8.92 | 9.33 | 909875手 | 83283万 | 0.30 | 3.32% |
| 2021-01-08 | 9.48 | 9.48 | 8.95 | 9.03 | 812551手 | 73946万 | -0.49 | -5.15% |
| 2020-12-31 | 9.12 | 9.64 | 9.01 | 9.52 | 786713手 | 72950万 | 0.39 | 4.27% |
| 2020-12-25 | 9.25 | 9.32 | 8.92 | 9.13 | 773196手 | 70563万 | -0.18 | -1.93% |
| 2020-12-18 | 9.38 | 9.54 | 9.15 | 9.31 | 685674手 | 64044万 | -0.08 | -0.85% |
| 2020-12-11 | 10.18 | 10.25 | 9.28 | 9.39 | 1125963手 | 109975万 | -0.76 | -7.49% |
| 2020-12-04 | 9.73 | 10.88 | 9.72 | 10.15 | 1864227手 | 189327万 | 0.63 | 6.62% |
| 2020-11-27 | 9.08 | 9.54 | 9.02 | 9.52 | 904376手 | 84405万 | 0.44 | 4.85% |
| 2020-11-20 | 8.82 | 9.22 | 8.78 | 9.08 | 800510手 | 72407万 | 0.28 | 3.18% |
| 2020-11-13 | 8.92 | 9.16 | 8.75 | 8.80 | 559480手 | 50141万 | -0.10 | -1.12% |
| 2020-11-06 | 9.00 | 9.15 | 8.88 | 8.90 | 632002手 | 56778万 | -0.11 | -1.22% |
| 2020-10-30 | 9.60 | 9.66 | 8.98 | 9.01 | 615355手 | 57029万 | -0.58 | -6.05% |
| 2020-10-23 | 9.47 | 9.84 | 9.28 | 9.59 | 1057267手 | 101188万 | 0.16 | 1.70% |
| 2020-10-16 | 8.95 | 9.54 | 8.89 | 9.43 | 710282手 | 65701万 | 0.49 | 5.48% |
| 2020-10-09 | 8.88 | 8.98 | 8.83 | 8.94 | 92691手 | 8260万 | 0.12 | 1.36% |
2319.12 (1.00%)
19664.10 -1.06%
