| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-08 | 11.27 | 11.32 | 10.22 | 10.31 | 255722手 | 27719万 | -1.03 | -9.08% |
| 2023-12-01 | 10.80 | 11.82 | 10.71 | 11.34 | 474584手 | 53775万 | 0.50 | 4.61% |
| 2023-11-24 | 11.15 | 11.25 | 10.70 | 10.84 | 232212手 | 25486万 | -0.33 | -2.95% |
| 2023-11-17 | 10.80 | 11.28 | 10.73 | 11.17 | 336764手 | 37351万 | 0.36 | 3.33% |
| 2023-11-10 | 10.92 | 11.24 | 10.68 | 10.81 | 271222手 | 29688万 | -0.11 | -1.01% |
| 2023-11-03 | 11.47 | 11.47 | 10.72 | 10.92 | 473012手 | 52307万 | -0.63 | -5.46% |
| 2023-10-27 | 10.05 | 11.55 | 9.65 | 11.55 | 371484手 | 39596万 | 1.45 | 14.36% |
| 2023-10-20 | 10.30 | 10.60 | 10.00 | 10.10 | 223111手 | 23016万 | -0.23 | -2.23% |
| 2023-10-13 | 10.38 | 10.59 | 10.06 | 10.33 | 235508手 | 24252万 | -0.07 | -0.67% |
| 2023-09-28 | 9.59 | 10.80 | 9.45 | 10.40 | 494535手 | 50960万 | 0.90 | 9.47% |
| 2023-09-22 | 9.49 | 9.95 | 9.19 | 9.50 | 118499手 | 11312万 | 0.08 | 0.85% |
| 2023-09-15 | 9.84 | 10.21 | 9.40 | 9.42 | 115958手 | 11370万 | -0.33 | -3.38% |
| 2023-09-08 | 9.89 | 10.10 | 9.63 | 9.75 | 115232手 | 11342万 | -0.19 | -1.91% |
| 2023-09-01 | 9.75 | 10.28 | 9.30 | 9.94 | 173312手 | 17144万 | 0.66 | 7.11% |
| 2023-08-25 | 9.70 | 9.84 | 9.22 | 9.28 | 122759手 | 11589万 | -0.40 | -4.13% |
| 2023-08-18 | 9.92 | 10.07 | 9.38 | 9.68 | 111421手 | 10805万 | -0.35 | -3.49% |
| 2023-08-11 | 10.30 | 10.44 | 9.75 | 10.03 | 119820手 | 12050万 | -0.33 | -3.19% |
| 2023-08-04 | 10.93 | 11.01 | 10.20 | 10.36 | 137324手 | 14508万 | -0.57 | -5.21% |
| 2023-07-28 | 10.21 | 11.08 | 10.06 | 10.93 | 223280手 | 23773万 | 0.72 | 7.05% |
| 2023-07-21 | 10.81 | 10.99 | 10.12 | 10.21 | 223080手 | 23716万 | -0.74 | -6.76% |
| 2023-07-14 | 10.91 | 12.00 | 10.62 | 10.95 | 662378手 | 75780万 | 0.14 | 1.29% |
| 2023-07-07 | 9.94 | 11.39 | 9.94 | 10.81 | 579861手 | 62607万 | 0.87 | 8.75% |
| 2023-06-30 | 9.74 | 10.14 | 9.42 | 9.94 | 107561手 | 10513万 | 0.20 | 2.05% |
| 2023-06-21 | 9.77 | 9.95 | 9.59 | 9.74 | 62830手 | 6131万 | -0.09 | -0.92% |
| 2023-06-16 | 9.68 | 9.87 | 9.67 | 9.83 | 22092手 | 2164万 | 0.61 | 6.62% |
| 2022-06-23 | 8.22 | 9.41 | 8.09 | 9.22 | 723277手 | 63908万 | 1.03 | 12.58% |
| 2022-06-17 | 7.83 | 8.33 | 7.73 | 8.19 | 779591手 | 62863万 | 0.39 | 5.00% |
| 2022-06-10 | 8.00 | 8.10 | 7.41 | 7.80 | 783647手 | 60311万 | 0.05 | 0.65% |
| 2022-06-02 | 7.33 | 7.84 | 7.13 | 7.75 | 699392手 | 53146万 | 0.42 | 5.73% |
| 2022-05-27 | 7.82 | 7.97 | 7.12 | 7.33 | 749583手 | 56196万 | -0.65 | -8.14% |
| 2022-05-20 | 6.72 | 8.03 | 6.72 | 7.98 | 1832637手 | 137705万 | 1.30 | 19.46% |
| 2022-05-13 | 7.04 | 7.57 | 6.66 | 6.68 | 875231手 | 62141万 | 0.06 | 0.91% |
| 2022-05-06 | 6.55 | 6.77 | 6.40 | 6.62 | 81730手 | 5399万 | 0.02 | 0.30% |
| 2022-04-29 | 6.70 | 6.83 | 5.30 | 6.60 | 475740手 | 29316万 | -0.22 | -3.23% |
| 2022-04-22 | 6.90 | 7.15 | 6.52 | 6.82 | 522368手 | 35615万 | 0.09 | 1.34% |
| 2022-04-15 | 6.31 | 6.81 | 6.07 | 6.73 | 251599手 | 16214万 | 0.40 | 6.32% |
| 2022-04-08 | 6.55 | 6.65 | 6.00 | 6.33 | 127022手 | 8224万 | -0.19 | -2.91% |
| 2022-04-01 | 6.45 | 6.64 | 6.39 | 6.52 | 165652手 | 10810万 | 0.00 | 0.00% |
| 2022-03-25 | 6.56 | 6.69 | 6.46 | 6.52 | 181341手 | 11935万 | -0.04 | -0.61% |
| 2022-03-18 | 6.73 | 6.79 | 6.10 | 6.56 | 231687手 | 14992万 | -0.20 | -2.96% |
| 2022-03-11 | 7.00 | 7.18 | 6.31 | 6.76 | 285506手 | 19414万 | -0.23 | -3.29% |
| 2022-03-04 | 7.23 | 7.25 | 6.94 | 6.99 | 222773手 | 15861万 | -0.23 | -3.19% |
| 2022-02-25 | 6.86 | 7.51 | 6.82 | 7.22 | 422465手 | 30258万 | 0.37 | 5.40% |
| 2022-02-18 | 6.72 | 6.99 | 6.70 | 6.85 | 332111手 | 22738万 | 0.05 | 0.73% |
| 2022-02-11 | 7.16 | 7.33 | 6.77 | 6.80 | 430187手 | 30501万 | -0.28 | -3.96% |
| 2022-01-28 | 7.57 | 7.86 | 6.85 | 7.08 | 379867手 | 27748万 | -0.57 | -7.45% |
| 2022-01-21 | 8.40 | 8.62 | 7.63 | 7.65 | 561809手 | 45813万 | -0.68 | -8.16% |
| 2022-01-14 | 7.82 | 8.68 | 7.73 | 8.33 | 605890手 | 49940万 | 0.44 | 5.58% |
| 2022-01-07 | 7.96 | 8.23 | 7.56 | 7.89 | 542995手 | 43260万 | -0.07 | -0.88% |
| 2021-12-31 | 8.55 | 8.75 | 7.96 | 7.96 | 724947手 | 60018万 | -0.83 | -9.44% |
| 2021-12-24 | 7.49 | 9.75 | 7.34 | 8.79 | 1570239手 | 134845万 | 1.32 | 17.67% |
| 2021-12-17 | 7.79 | 8.08 | 7.41 | 7.47 | 471709手 | 36613万 | -0.35 | -4.48% |
| 2021-12-10 | 7.97 | 8.08 | 7.50 | 7.82 | 496849手 | 38688万 | -0.28 | -3.46% |
| 2021-12-03 | 8.59 | 9.01 | 8.06 | 8.10 | 1226538手 | 103775万 | -0.34 | -4.03% |
| 2021-11-26 | 7.68 | 8.44 | 7.40 | 8.44 | 767567手 | 60180万 | 0.77 | 10.04% |
| 2021-11-19 | 8.18 | 8.47 | 7.53 | 7.67 | 887960手 | 70256万 | -0.48 | -5.89% |
| 2021-11-12 | 6.39 | 8.39 | 6.33 | 8.15 | 1887256手 | 145415万 | 1.81 | 28.55% |
| 2021-11-05 | 6.28 | 6.38 | 6.05 | 6.34 | 187255手 | 11626万 | 0.06 | 0.95% |
| 2021-10-29 | 6.30 | 6.38 | 6.12 | 6.28 | 111480手 | 6947万 | -0.01 | -0.16% |
| 2021-10-22 | 6.53 | 6.55 | 6.29 | 6.29 | 106922手 | 6903万 | -0.22 | -3.38% |
| 2021-10-15 | 6.70 | 6.72 | 6.48 | 6.51 | 110688手 | 7268万 | -0.21 | -3.12% |
| 2021-10-08 | 6.58 | 6.73 | 6.54 | 6.72 | 30622手 | 2041万 | 0.22 | 3.38% |
| 2021-09-30 | 6.84 | 6.89 | 6.40 | 6.50 | 141656手 | 9288万 | -0.34 | -4.97% |
| 2021-09-24 | 6.81 | 7.05 | 6.80 | 6.84 | 136094手 | 9453万 | -0.03 | -0.44% |
| 2021-09-17 | 6.95 | 7.00 | 6.68 | 6.87 | 238662手 | 16338万 | -0.05 | -0.72% |
| 2021-09-10 | 6.70 | 7.16 | 6.64 | 6.92 | 332924手 | 22996万 | 0.22 | 3.28% |
| 2021-09-03 | 6.79 | 6.81 | 6.60 | 6.70 | 183023手 | 12241万 | -0.06 | -0.89% |
| 2021-08-27 | 6.40 | 6.97 | 6.36 | 6.76 | 302755手 | 20513万 | 0.40 | 6.29% |
| 2021-08-20 | 6.63 | 6.86 | 6.32 | 6.36 | 208152手 | 13762万 | -0.32 | -4.79% |
| 2021-08-13 | 6.45 | 6.77 | 6.39 | 6.68 | 220920手 | 14715万 | 0.27 | 4.21% |
| 2021-08-06 | 6.27 | 6.85 | 6.21 | 6.41 | 207888手 | 13545万 | 0.17 | 2.72% |
| 2021-07-30 | 6.58 | 6.60 | 6.05 | 6.24 | 173154手 | 10926万 | -0.31 | -4.73% |
| 2021-07-23 | 6.64 | 6.90 | 6.45 | 6.55 | 254001手 | 17011万 | -0.04 | -0.61% |
| 2021-07-16 | 6.82 | 6.92 | 6.57 | 6.59 | 208744手 | 14027万 | -0.22 | -3.23% |
| 2021-07-09 | 6.91 | 6.99 | 6.69 | 6.81 | 205639手 | 14057万 | -0.15 | -2.15% |
| 2021-07-02 | 7.09 | 7.18 | 6.82 | 6.96 | 271535手 | 18990万 | -0.17 | -2.38% |
| 2021-06-25 | 7.00 | 7.37 | 7.00 | 7.13 | 400592手 | 28939万 | 0.06 | 0.85% |
| 2021-06-18 | 7.08 | 7.15 | 6.80 | 7.07 | 277782手 | 19398万 | -0.04 | -0.56% |
| 2021-06-11 | 7.33 | 7.56 | 7.08 | 7.11 | 582322手 | 42758万 | -0.18 | -2.47% |
| 2021-06-04 | 7.38 | 7.96 | 7.23 | 7.29 | 1374963手 | 104486万 | -0.09 | -1.22% |
| 2021-05-28 | 6.93 | 7.38 | 6.54 | 7.38 | 779067手 | 54513万 | 0.43 | 6.19% |
| 2021-05-21 | 7.02 | 7.10 | 6.80 | 6.95 | 266310手 | 18544万 | -0.10 | -1.42% |
| 2021-05-14 | 7.20 | 7.34 | 7.03 | 7.05 | 289496手 | 20757万 | -0.15 | -2.08% |
| 2021-05-07 | 7.20 | 7.45 | 7.17 | 7.20 | 189290手 | 13795万 | -0.07 | -0.96% |
| 2021-04-30 | 7.01 | 7.50 | 6.76 | 7.27 | 458163手 | 32284万 | 0.22 | 3.12% |
| 2021-04-23 | 7.48 | 7.59 | 7.01 | 7.05 | 455571手 | 32890万 | -0.17 | -2.35% |
| 2021-04-16 | 7.15 | 7.34 | 6.67 | 7.22 | 559563手 | 39760万 | 0.13 | 1.83% |
| 2021-04-09 | 6.94 | 7.24 | 6.92 | 7.09 | 362323手 | 25746万 | 0.04 | 0.57% |
| 2021-04-02 | 6.70 | 7.24 | 6.57 | 7.05 | 358725手 | 24645万 | 0.33 | 4.91% |
| 2021-03-26 | 6.90 | 7.03 | 6.54 | 6.72 | 344327手 | 23412万 | -0.22 | -3.17% |
| 2021-03-19 | 6.67 | 7.04 | 6.58 | 6.94 | 525668手 | 35719万 | 0.21 | 3.12% |
| 2021-03-12 | 7.15 | 7.18 | 6.36 | 6.73 | 1168543手 | 80142万 | -0.31 | -4.40% |
| 2021-03-05 | 6.83 | 7.09 | 6.37 | 7.04 | 558124手 | 37703万 | 0.23 | 3.38% |
| 2021-02-26 | 6.64 | 7.26 | 6.64 | 6.81 | 566526手 | 39860万 | 0.21 | 3.18% |
| 2021-02-19 | 6.24 | 6.66 | 6.03 | 6.60 | 224141手 | 14256万 | 0.48 | 7.84% |
| 2021-02-10 | 6.17 | 6.86 | 5.96 | 6.12 | 359366手 | 22396万 | -0.73 | -10.66% |
| 2021-02-05 | 8.46 | 10.08 | 6.85 | 6.85 | 560412手 | 51060万 | -1.65 | -19.41% |
| 2021-01-29 | 8.95 | 9.18 | 8.13 | 8.50 | 124164手 | 10854万 | -0.30 | -3.41% |
| 2021-01-22 | 9.16 | 9.54 | 8.38 | 8.80 | 166205手 | 14746万 | -0.45 | -4.87% |
| 2021-01-15 | 9.51 | 9.65 | 8.50 | 9.25 | 96057手 | 8735万 | -0.45 | -4.64% |
| 2021-01-08 | 10.27 | 10.27 | 8.69 | 9.70 | 239757手 | 23590万 | -0.52 | -5.09% |
| 2020-12-31 | 9.73 | 10.35 | 9.62 | 10.22 | 186362手 | 18997万 | 0.34 | 3.44% |
| 2020-12-25 | 10.30 | 10.40 | 9.42 | 9.88 | 125634手 | 12574万 | -0.49 | -4.72% |
| 2020-12-18 | 10.24 | 10.63 | 9.94 | 10.37 | 121720手 | 12604万 | 0.13 | 1.27% |
| 2020-12-11 | 10.46 | 10.49 | 9.51 | 10.24 | 208798手 | 20944万 | -0.37 | -3.49% |
2319.12 (1.00%)
19664.10 -1.06%
