| 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 | 9.31 | 9.32 | 8.75 | 9.22 | 1131159手 | 102382万 | -0.12 | -1.28% |
| 2023-09-15 | 9.41 | 10.20 | 9.28 | 9.34 | 1350237手 | 128921万 | -0.07 | -0.74% |
| 2023-09-08 | 10.86 | 10.88 | 9.38 | 9.41 | 1459864手 | 147382万 | -1.34 | -12.46% |
| 2023-09-01 | 11.24 | 11.70 | 10.49 | 10.75 | 3242313手 | 357894万 | -0.05 | -0.46% |
| 2023-08-25 | 9.71 | 11.45 | 9.62 | 10.80 | 3159459手 | 338029万 | 1.14 | 11.80% |
| 2023-08-18 | 10.15 | 10.49 | 9.60 | 9.66 | 1230562手 | 123378万 | -0.54 | -5.29% |
| 2023-08-11 | 10.60 | 11.41 | 10.18 | 10.20 | 2070107手 | 222990万 | -0.44 | -4.13% |
| 2023-08-04 | 10.60 | 10.89 | 10.16 | 10.64 | 1874203手 | 196090万 | -0.05 | -0.47% |
| 2023-07-28 | 11.36 | 12.29 | 10.50 | 10.69 | 2949080手 | 341225万 | -0.98 | -8.40% |
| 2023-07-21 | 11.94 | 12.31 | 10.95 | 11.67 | 3634012手 | 421846万 | -0.42 | -3.47% |
| 2023-07-14 | 11.09 | 12.71 | 10.47 | 12.09 | 2674620手 | 308796万 | 1.09 | 9.91% |
| 2023-07-07 | 11.91 | 12.00 | 10.74 | 11.00 | 1629228手 | 185350万 | -0.80 | -6.78% |
| 2023-06-30 | 12.00 | 12.33 | 10.95 | 11.80 | 2362862手 | 274412万 | -0.78 | -6.20% |
| 2023-06-21 | 14.39 | 14.65 | 12.58 | 12.58 | 2316010手 | 319113万 | -2.11 | -14.36% |
| 2023-06-16 | 14.70 | 14.76 | 13.88 | 14.69 | 1333005手 | 191615万 | 9.85 | 203.51% |
| 2022-06-23 | 4.84 | 4.91 | 4.76 | 4.84 | 188014手 | 9107万 | 0.00 | 0.00% |
| 2022-06-17 | 4.87 | 4.94 | 4.67 | 4.84 | 353994手 | 17095万 | -0.06 | -1.22% |
| 2022-06-10 | 4.86 | 4.92 | 4.76 | 4.90 | 327997手 | 15903万 | 0.06 | 1.24% |
| 2022-06-02 | 4.90 | 4.94 | 4.73 | 4.84 | 468837手 | 22690万 | -0.06 | -1.22% |
| 2022-05-27 | 4.73 | 5.02 | 4.46 | 4.90 | 640046手 | 30105万 | 0.30 | 6.52% |
| 2022-05-20 | 4.53 | 4.66 | 4.45 | 4.60 | 253939手 | 11542万 | 0.08 | 1.77% |
| 2022-05-13 | 4.46 | 4.66 | 4.38 | 4.52 | 304167手 | 13707万 | 0.07 | 1.57% |
| 2022-05-06 | 4.51 | 4.60 | 4.36 | 4.45 | 152222手 | 6840万 | -0.06 | -1.33% |
| 2022-04-29 | 4.78 | 4.79 | 4.18 | 4.51 | 419865手 | 18775万 | -0.29 | -6.04% |
| 2022-04-22 | 5.05 | 5.12 | 4.78 | 4.80 | 267368手 | 13299万 | -0.24 | -4.76% |
| 2022-04-15 | 5.18 | 5.21 | 5.02 | 5.04 | 304795手 | 15582万 | -0.15 | -2.89% |
| 2022-04-08 | 5.20 | 5.35 | 5.15 | 5.19 | 246405手 | 12927万 | 0.02 | 0.39% |
| 2022-04-01 | 5.02 | 5.19 | 4.97 | 5.17 | 330133手 | 16715万 | 0.14 | 2.78% |
| 2022-03-25 | 5.10 | 5.13 | 4.98 | 5.03 | 277196手 | 14023万 | -0.07 | -1.37% |
| 2022-03-18 | 5.20 | 5.27 | 4.80 | 5.10 | 379340手 | 19019万 | -0.16 | -3.04% |
| 2022-03-11 | 5.38 | 5.47 | 4.92 | 5.26 | 457168手 | 23979万 | -0.12 | -2.23% |
| 2022-03-04 | 5.37 | 5.49 | 5.26 | 5.38 | 327830手 | 17681万 | 0.01 | 0.19% |
| 2022-02-25 | 5.61 | 5.79 | 5.34 | 5.37 | 474361手 | 26353万 | -0.22 | -3.94% |
| 2022-02-18 | 5.70 | 5.73 | 5.52 | 5.59 | 402054手 | 22606万 | -0.15 | -2.61% |
| 2022-02-11 | 5.29 | 5.89 | 5.19 | 5.74 | 611240手 | 34153万 | 0.52 | 9.96% |
| 2022-01-28 | 5.93 | 5.93 | 5.15 | 5.22 | 706550手 | 38864万 | -0.72 | -12.12% |
| 2022-01-21 | 5.89 | 6.42 | 5.88 | 5.94 | 919748手 | 56619万 | 0.05 | 0.85% |
| 2022-01-14 | 6.04 | 6.17 | 5.88 | 5.89 | 619761手 | 37468万 | -0.11 | -1.83% |
| 2022-01-07 | 5.84 | 6.24 | 5.83 | 6.00 | 875813手 | 53168万 | 0.16 | 2.74% |
| 2021-12-31 | 5.71 | 5.88 | 5.59 | 5.84 | 549022手 | 31476万 | 0.12 | 2.10% |
| 2021-12-24 | 5.73 | 5.89 | 5.63 | 5.72 | 607057手 | 34908万 | -0.02 | -0.35% |
| 2021-12-17 | 5.45 | 6.03 | 5.45 | 5.74 | 1164721手 | 66744万 | 0.29 | 5.32% |
| 2021-12-10 | 5.44 | 5.49 | 5.33 | 5.45 | 331524手 | 17958万 | 0.00 | 0.00% |
| 2021-12-03 | 5.30 | 5.50 | 5.25 | 5.45 | 220439手 | 11830万 | 0.09 | 1.68% |
| 2021-11-26 | 5.55 | 5.57 | 5.35 | 5.36 | 271627手 | 14859万 | -0.21 | -3.77% |
| 2021-11-19 | 5.56 | 5.73 | 5.49 | 5.57 | 316694手 | 17808万 | -0.01 | -0.18% |
| 2021-11-12 | 5.45 | 5.67 | 5.36 | 5.58 | 325471手 | 18042万 | 0.13 | 2.38% |
| 2021-11-05 | 5.42 | 5.49 | 5.33 | 5.45 | 220451手 | 11930万 | 0.02 | 0.37% |
| 2021-10-29 | 5.36 | 5.57 | 5.28 | 5.43 | 266446手 | 14385万 | 0.07 | 1.31% |
| 2021-10-22 | 5.46 | 5.51 | 5.31 | 5.36 | 217257手 | 11755万 | -0.12 | -2.19% |
| 2021-10-15 | 5.64 | 5.69 | 5.42 | 5.48 | 296749手 | 16405万 | -0.08 | -1.44% |
| 2021-10-08 | 5.47 | 5.71 | 5.44 | 5.56 | 88253手 | 4923万 | 0.15 | 2.77% |
| 2021-09-30 | 5.81 | 5.82 | 5.32 | 5.41 | 354781手 | 19673万 | -0.38 | -6.56% |
| 2021-09-24 | 5.65 | 6.24 | 5.61 | 5.79 | 519717手 | 30854万 | 0.12 | 2.12% |
| 2021-09-17 | 5.95 | 6.07 | 5.60 | 5.67 | 558028手 | 32704万 | -0.28 | -4.71% |
| 2021-09-10 | 5.79 | 6.12 | 5.71 | 5.95 | 723899手 | 42805万 | 0.16 | 2.76% |
| 2021-09-03 | 5.32 | 5.94 | 5.31 | 5.79 | 715697手 | 40504万 | 0.48 | 9.04% |
| 2021-08-27 | 5.32 | 5.47 | 5.24 | 5.31 | 425468手 | 22688万 | -0.01 | -0.19% |
| 2021-08-20 | 5.56 | 5.60 | 5.27 | 5.32 | 303879手 | 16456万 | -0.22 | -3.97% |
| 2021-08-13 | 5.34 | 5.75 | 5.33 | 5.54 | 448879手 | 24886万 | 0.19 | 3.55% |
| 2021-08-06 | 5.39 | 5.73 | 5.29 | 5.35 | 454951手 | 24906万 | 0.07 | 1.33% |
| 2021-07-30 | 5.65 | 5.70 | 5.13 | 5.28 | 444876手 | 23998万 | -0.32 | -5.71% |
| 2021-07-23 | 5.80 | 5.84 | 5.52 | 5.60 | 361101手 | 20426万 | -0.23 | -3.94% |
| 2021-07-16 | 6.06 | 6.13 | 5.73 | 5.83 | 318146手 | 18859万 | -0.20 | -3.32% |
| 2021-07-09 | 6.13 | 6.21 | 5.94 | 6.03 | 352128手 | 21333万 | -0.14 | -2.27% |
| 2021-07-02 | 6.37 | 6.54 | 6.06 | 6.17 | 517689手 | 32656万 | -0.20 | -3.14% |
| 2021-06-25 | 6.45 | 6.55 | 6.29 | 6.37 | 341462手 | 21892万 | -0.11 | -1.70% |
| 2021-06-18 | 6.59 | 6.61 | 6.28 | 6.48 | 383892手 | 24648万 | -0.10 | -1.52% |
| 2021-06-11 | 6.56 | 6.76 | 6.49 | 6.58 | 513753手 | 33986万 | 0.00 | 0.00% |
| 2021-06-04 | 7.12 | 7.13 | 6.48 | 6.58 | 1162252手 | 78143万 | -0.58 | -8.10% |
| 2021-05-28 | 7.75 | 7.79 | 7.04 | 7.16 | 1321016手 | 96237万 | -0.71 | -9.02% |
| 2021-05-21 | 7.89 | 8.30 | 7.63 | 7.87 | 1266281手 | 100364万 | 0.00 | 0.00% |
| 2021-05-14 | 7.29 | 8.05 | 7.21 | 7.87 | 1448116手 | 111103万 | 0.50 | 6.78% |
| 2021-05-07 | 7.19 | 7.54 | 7.01 | 7.37 | 390052手 | 28542万 | 0.19 | 2.65% |
| 2021-04-30 | 9.18 | 9.40 | 7.13 | 7.18 | 1437996手 | 112701万 | -1.71 | -19.23% |
| 2021-04-23 | 8.01 | 9.20 | 7.96 | 8.89 | 1687616手 | 146541万 | 0.86 | 10.71% |
| 2021-04-16 | 7.94 | 8.43 | 7.45 | 8.03 | 883079手 | 70134万 | 0.09 | 1.13% |
| 2021-04-09 | 7.54 | 8.25 | 7.46 | 7.94 | 730209手 | 58211万 | 0.44 | 5.87% |
| 2021-04-02 | 7.65 | 8.13 | 7.46 | 7.50 | 739098手 | 57169万 | -0.11 | -1.45% |
| 2021-03-26 | 7.02 | 7.79 | 7.00 | 7.61 | 912310手 | 68822万 | 0.62 | 8.87% |
| 2021-03-19 | 7.04 | 7.19 | 6.78 | 6.99 | 459938手 | 32093万 | -0.04 | -0.57% |
| 2021-03-12 | 7.28 | 7.46 | 6.47 | 7.03 | 864601手 | 60063万 | -0.29 | -3.96% |
| 2021-03-05 | 7.35 | 8.26 | 7.15 | 7.32 | 1571041手 | 121282万 | -0.06 | -0.81% |
| 2021-02-26 | 7.41 | 8.44 | 7.15 | 7.38 | 2085346手 | 159418万 | 0.14 | 1.93% |
| 2021-02-19 | 6.62 | 7.24 | 6.44 | 7.24 | 588137手 | 40033万 | 0.76 | 11.73% |
| 2021-02-10 | 5.86 | 6.78 | 5.74 | 6.48 | 823949手 | 53007万 | 0.62 | 10.58% |
| 2021-02-05 | 6.10 | 6.34 | 5.80 | 5.86 | 975063手 | 59409万 | -0.22 | -3.62% |
| 2021-01-29 | 5.73 | 6.35 | 5.55 | 6.08 | 636175手 | 37469万 | 0.33 | 5.74% |
| 2021-01-22 | 5.98 | 6.26 | 5.74 | 5.75 | 676566手 | 40299万 | -0.24 | -4.01% |
| 2021-01-15 | 5.52 | 6.27 | 5.28 | 5.99 | 826479手 | 48244万 | 0.45 | 8.12% |
| 2021-01-08 | 5.67 | 5.69 | 5.32 | 5.54 | 399827手 | 22044万 | -0.11 | -1.95% |
| 2020-12-31 | 5.58 | 5.79 | 5.33 | 5.65 | 420145手 | 23237万 | 0.07 | 1.25% |
| 2020-12-25 | 5.63 | 5.69 | 5.35 | 5.58 | 364254手 | 20195万 | -0.10 | -1.76% |
| 2020-12-18 | 5.80 | 5.90 | 5.66 | 5.68 | 304454手 | 17576万 | -0.16 | -2.74% |
| 2020-12-11 | 6.35 | 6.35 | 5.76 | 5.84 | 544841手 | 33174万 | -0.50 | -7.89% |
| 2020-12-04 | 5.78 | 6.48 | 5.76 | 6.34 | 417753手 | 25968万 | 0.53 | 9.12% |
| 2020-11-27 | 5.97 | 6.01 | 5.71 | 5.81 | 438471手 | 25537万 | -0.16 | -2.68% |
| 2020-11-20 | 5.38 | 6.05 | 5.38 | 5.97 | 723144手 | 41545万 | 0.58 | 10.76% |
| 2020-11-13 | 5.33 | 5.44 | 5.25 | 5.39 | 352838手 | 18860万 | 0.06 | 1.13% |
| 2020-11-06 | 5.04 | 5.33 | 4.99 | 5.33 | 316652手 | 16461万 | 0.26 | 5.13% |
| 2020-10-30 | 5.13 | 5.22 | 5.06 | 5.07 | 221253手 | 11380万 | -0.10 | -1.93% |
| 2020-10-23 | 5.26 | 5.37 | 5.00 | 5.17 | 275482手 | 14441万 | -0.09 | -1.71% |
| 2020-10-16 | 5.28 | 5.37 | 5.20 | 5.26 | 250445手 | 13251万 | 0.03 | 0.57% |
| 2020-10-09 | 5.19 | 5.30 | 5.19 | 5.23 | 83409手 | 4372万 | 0.10 | 1.95% |
| 2020-09-30 | 5.21 | 5.26 | 5.08 | 5.13 | 211279手 | 10964万 | -0.09 | -1.72% |
| 2020-09-25 | 5.57 | 5.58 | 5.17 | 5.22 | 448785手 | 24081万 | -0.33 | -5.95% |
2319.12 (1.00%)
19664.10 -1.06%
