| 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 | 11.45 | 11.62 | 10.11 | 11.62 | 1792749手 | 194385万 | -0.03 | -0.26% |
| 2023-09-15 | 11.10 | 12.22 | 10.96 | 11.65 | 2631489手 | 306251万 | 0.63 | 5.72% |
| 2023-09-08 | 11.19 | 11.48 | 10.71 | 11.02 | 866226手 | 96588万 | -0.13 | -1.17% |
| 2023-09-01 | 10.87 | 11.38 | 10.30 | 11.15 | 1120100手 | 122365万 | 0.75 | 7.21% |
| 2023-08-25 | 10.62 | 11.71 | 10.31 | 10.40 | 1329936手 | 145416万 | -0.29 | -2.71% |
| 2023-08-18 | 10.66 | 11.10 | 10.50 | 10.69 | 857905手 | 92809万 | -0.11 | -1.02% |
| 2023-08-11 | 11.55 | 12.16 | 10.80 | 10.80 | 1445838手 | 166634万 | -0.65 | -5.68% |
| 2023-08-04 | 10.95 | 11.89 | 10.80 | 11.45 | 1800078手 | 204792万 | 0.39 | 3.53% |
| 2023-07-28 | 11.88 | 12.38 | 10.80 | 11.06 | 1141657手 | 131240万 | -0.84 | -7.06% |
| 2023-07-21 | 13.94 | 13.95 | 11.84 | 11.90 | 1396975手 | 178375万 | -2.06 | -14.76% |
| 2023-07-14 | 13.84 | 14.68 | 12.65 | 13.96 | 2129992手 | 287373万 | 0.17 | 1.23% |
| 2023-07-07 | 13.95 | 14.62 | 13.16 | 13.79 | 3915561手 | 547215万 | 0.50 | 3.76% |
| 2023-06-30 | 12.71 | 13.29 | 11.15 | 13.29 | 4071220手 | 498760万 | 0.20 | 1.53% |
| 2023-06-21 | 11.35 | 13.09 | 11.30 | 13.09 | 3214954手 | 388883万 | 2.03 | 18.35% |
| 2023-06-16 | 10.40 | 11.27 | 10.13 | 11.06 | 612011手 | 65623万 | 3.97 | 55.99% |
| 2022-06-23 | 7.11 | 7.14 | 6.94 | 7.09 | 176862手 | 12492万 | 0.00 | 0.00% |
| 2022-06-17 | 7.00 | 7.14 | 6.79 | 7.09 | 395749手 | 27761万 | -0.02 | -0.28% |
| 2022-06-10 | 6.96 | 7.30 | 6.81 | 7.11 | 442094手 | 31044万 | 0.04 | 0.57% |
| 2022-06-02 | 6.81 | 7.10 | 6.78 | 7.07 | 171296手 | 11866万 | 0.30 | 4.43% |
| 2022-05-27 | 6.82 | 6.92 | 6.52 | 6.77 | 215296手 | 14528万 | -0.05 | -0.73% |
| 2022-05-20 | 6.75 | 6.85 | 6.60 | 6.82 | 174798手 | 11796万 | 0.09 | 1.34% |
| 2022-05-13 | 6.55 | 6.83 | 6.41 | 6.73 | 196459手 | 13067万 | 0.18 | 2.75% |
| 2022-05-06 | 6.71 | 6.83 | 6.50 | 6.55 | 103757手 | 6895万 | -0.16 | -2.38% |
| 2022-04-29 | 7.42 | 7.44 | 6.52 | 6.71 | 428952手 | 29733万 | -0.80 | -10.65% |
| 2022-04-22 | 7.63 | 7.95 | 7.40 | 7.51 | 300475手 | 23200万 | -0.16 | -2.09% |
| 2022-04-15 | 7.38 | 7.74 | 7.05 | 7.67 | 248412手 | 18450万 | 0.29 | 3.93% |
| 2022-04-08 | 7.65 | 7.76 | 7.32 | 7.38 | 106732手 | 8077万 | -0.27 | -3.53% |
| 2022-04-01 | 7.65 | 7.84 | 7.53 | 7.65 | 137150手 | 10514万 | -0.06 | -0.78% |
| 2022-03-25 | 7.78 | 8.06 | 7.67 | 7.71 | 209480手 | 16377万 | -0.07 | -0.90% |
| 2022-03-18 | 8.19 | 8.23 | 7.22 | 7.78 | 258852手 | 20033万 | -0.43 | -5.24% |
| 2022-03-11 | 8.52 | 8.52 | 7.68 | 8.21 | 217428手 | 17738万 | -0.31 | -3.64% |
| 2022-03-04 | 8.65 | 8.75 | 8.50 | 8.52 | 171020手 | 14757万 | -0.13 | -1.50% |
| 2022-02-25 | 8.75 | 8.98 | 8.53 | 8.65 | 274909手 | 24209万 | -0.07 | -0.80% |
| 2022-02-18 | 8.73 | 8.89 | 8.57 | 8.72 | 163383手 | 14231万 | -0.06 | -0.68% |
| 2022-02-11 | 8.64 | 8.99 | 8.48 | 8.78 | 232813手 | 20391万 | 0.42 | 5.02% |
| 2022-01-28 | 9.28 | 9.36 | 8.24 | 8.36 | 318562手 | 27926万 | -0.94 | -10.11% |
| 2022-01-21 | 9.68 | 10.20 | 9.25 | 9.30 | 689397手 | 67713万 | -0.31 | -3.23% |
| 2022-01-14 | 9.41 | 10.40 | 9.30 | 9.61 | 952107手 | 94469万 | 0.19 | 2.02% |
| 2022-01-07 | 9.55 | 9.76 | 9.41 | 9.42 | 293165手 | 28192万 | -0.14 | -1.46% |
| 2021-12-31 | 9.06 | 9.69 | 8.85 | 9.56 | 512514手 | 47871万 | 0.58 | 6.46% |
| 2021-12-24 | 9.09 | 9.26 | 8.93 | 8.98 | 201758手 | 18405万 | -0.17 | -1.86% |
| 2021-12-17 | 8.75 | 9.22 | 8.72 | 9.15 | 323915手 | 29331万 | 0.40 | 4.57% |
| 2021-12-10 | 9.10 | 9.11 | 8.70 | 8.75 | 211800手 | 18734万 | -0.37 | -4.06% |
| 2021-12-03 | 9.03 | 9.24 | 8.88 | 9.12 | 204774手 | 18626万 | 0.05 | 0.55% |
| 2021-11-26 | 9.02 | 9.28 | 8.99 | 9.07 | 260845手 | 23857万 | 0.08 | 0.89% |
| 2021-11-19 | 8.84 | 9.10 | 8.81 | 8.99 | 235426手 | 21096万 | 0.15 | 1.70% |
| 2021-11-12 | 8.57 | 8.87 | 8.48 | 8.84 | 169608手 | 14750万 | 0.30 | 3.51% |
| 2021-11-05 | 7.93 | 8.75 | 7.92 | 8.54 | 250043手 | 20995万 | 0.60 | 7.56% |
| 2021-10-29 | 8.35 | 8.40 | 7.83 | 7.94 | 168604手 | 13684万 | -0.38 | -4.57% |
| 2021-10-22 | 8.68 | 8.76 | 8.30 | 8.32 | 172458手 | 14732万 | -0.35 | -4.04% |
| 2021-10-15 | 8.80 | 8.95 | 8.65 | 8.67 | 135159手 | 11863万 | -0.13 | -1.48% |
| 2021-10-08 | 8.70 | 8.87 | 8.70 | 8.80 | 36427手 | 3198万 | 0.21 | 2.44% |
| 2021-09-30 | 8.99 | 9.17 | 8.50 | 8.59 | 182741手 | 15931万 | -0.36 | -4.02% |
| 2021-09-24 | 8.85 | 9.23 | 8.81 | 8.95 | 115510手 | 10470万 | 0.01 | 0.11% |
| 2021-09-17 | 9.25 | 9.38 | 8.78 | 8.94 | 267762手 | 24359万 | -0.35 | -3.77% |
| 2021-09-10 | 9.09 | 9.43 | 8.95 | 9.29 | 341707手 | 31663万 | 0.22 | 2.43% |
| 2021-09-03 | 8.87 | 9.08 | 8.57 | 9.07 | 308542手 | 27317万 | 0.51 | 5.96% |
| 2021-08-27 | 8.99 | 9.17 | 8.55 | 8.56 | 302059手 | 26809万 | -0.44 | -4.89% |
| 2021-08-20 | 9.53 | 9.66 | 8.89 | 9.00 | 343644手 | 31860万 | -0.56 | -5.86% |
| 2021-08-13 | 9.58 | 9.80 | 9.41 | 9.56 | 446173手 | 42799万 | -0.02 | -0.21% |
| 2021-08-06 | 9.76 | 9.87 | 9.49 | 9.58 | 529943手 | 51242万 | -0.18 | -1.84% |
| 2021-07-30 | 9.13 | 9.80 | 8.90 | 9.76 | 718215手 | 67907万 | 0.70 | 7.73% |
| 2021-07-23 | 8.93 | 9.37 | 8.77 | 9.06 | 415331手 | 38129万 | 0.10 | 1.12% |
| 2021-07-16 | 9.14 | 9.46 | 8.81 | 8.96 | 410993手 | 37603万 | -0.18 | -1.97% |
| 2021-07-09 | 9.23 | 9.45 | 9.03 | 9.14 | 490608手 | 44948万 | -0.27 | -2.87% |
| 2021-07-02 | 8.70 | 10.15 | 8.70 | 9.41 | 1169913手 | 111472万 | 0.67 | 7.67% |
| 2021-06-25 | 8.92 | 9.00 | 8.61 | 8.74 | 355002手 | 31336万 | -0.17 | -1.91% |
| 2021-06-18 | 8.71 | 8.95 | 8.36 | 8.91 | 239280手 | 20771万 | 0.23 | 2.65% |
| 2021-06-11 | 8.85 | 9.05 | 8.67 | 8.68 | 283568手 | 25195万 | -0.14 | -1.59% |
| 2021-06-04 | 8.58 | 8.89 | 8.57 | 8.82 | 236973手 | 20750万 | 0.20 | 2.32% |
| 2021-05-28 | 8.46 | 8.75 | 8.43 | 8.62 | 180622手 | 15510万 | 0.15 | 1.77% |
| 2021-05-21 | 8.57 | 8.58 | 8.44 | 8.47 | 118372手 | 10053万 | -0.11 | -1.28% |
| 2021-05-14 | 8.43 | 8.59 | 8.32 | 8.58 | 144993手 | 12273万 | 0.15 | 1.78% |
| 2021-05-07 | 8.66 | 8.66 | 8.43 | 8.43 | 62754手 | 5354万 | -0.22 | -2.54% |
| 2021-04-30 | 8.96 | 9.32 | 8.56 | 8.65 | 301226手 | 27169万 | -0.23 | -2.59% |
| 2021-04-23 | 8.91 | 9.06 | 8.81 | 8.88 | 139539手 | 12490万 | -0.01 | -0.11% |
| 2021-04-16 | 8.81 | 8.92 | 8.45 | 8.89 | 140485手 | 12196万 | 0.10 | 1.14% |
| 2021-04-09 | 8.79 | 8.96 | 8.71 | 8.79 | 129468手 | 11446万 | 0.00 | 0.00% |
| 2021-04-02 | 8.61 | 8.80 | 8.47 | 8.79 | 198391手 | 17198万 | 0.16 | 1.85% |
| 2021-03-26 | 8.56 | 8.71 | 8.35 | 8.63 | 165569手 | 14178万 | 0.05 | 0.58% |
| 2021-03-19 | 8.79 | 8.86 | 8.55 | 8.58 | 162822手 | 14163万 | -0.22 | -2.50% |
| 2021-03-12 | 9.35 | 9.45 | 8.66 | 8.80 | 254375手 | 22824万 | -0.50 | -5.38% |
| 2021-03-05 | 9.22 | 9.41 | 9.15 | 9.30 | 263435手 | 24401万 | 0.14 | 1.53% |
| 2021-02-26 | 9.12 | 9.70 | 8.87 | 9.16 | 449725手 | 41396万 | 0.04 | 0.44% |
| 2021-02-19 | 8.55 | 9.14 | 8.55 | 9.12 | 129108手 | 11457万 | 0.61 | 7.17% |
| 2021-02-10 | 8.21 | 8.58 | 8.08 | 8.51 | 138071手 | 11497万 | 0.30 | 3.65% |
| 2021-02-05 | 8.83 | 8.95 | 8.12 | 8.21 | 247870手 | 21117万 | -0.62 | -7.02% |
| 2021-01-29 | 9.88 | 9.88 | 8.63 | 8.83 | 357937手 | 32818万 | -1.08 | -10.90% |
| 2021-01-22 | 10.15 | 10.31 | 9.90 | 9.91 | 284873手 | 28830万 | -0.24 | -2.37% |
| 2021-01-15 | 10.06 | 10.36 | 9.85 | 10.15 | 284447手 | 28864万 | 0.09 | 0.90% |
| 2021-01-08 | 10.36 | 10.62 | 9.70 | 10.06 | 339964手 | 34754万 | -0.30 | -2.90% |
| 2020-12-31 | 10.18 | 10.48 | 9.74 | 10.36 | 255000手 | 25914万 | 0.22 | 2.17% |
| 2020-12-25 | 11.27 | 11.42 | 10.08 | 10.14 | 315118手 | 33743万 | -1.09 | -9.71% |
| 2020-12-18 | 11.35 | 11.36 | 11.02 | 11.23 | 156282手 | 17510万 | -0.09 | -0.80% |
| 2020-12-11 | 12.12 | 12.18 | 11.20 | 11.32 | 226905手 | 26567万 | -0.80 | -6.60% |
| 2020-12-04 | 11.98 | 12.31 | 11.98 | 12.12 | 137117手 | 16641万 | 0.09 | 0.75% |
| 2020-11-27 | 11.91 | 12.27 | 11.79 | 12.03 | 280900手 | 33789万 | 0.04 | 0.33% |
| 2020-11-20 | 11.80 | 12.15 | 11.66 | 11.99 | 213366手 | 25323万 | 0.24 | 2.04% |
| 2020-11-13 | 12.20 | 12.39 | 11.64 | 11.75 | 371847手 | 45003万 | -0.35 | -2.89% |
| 2020-11-06 | 11.70 | 12.32 | 11.07 | 12.10 | 477979手 | 55838万 | 0.48 | 4.13% |
| 2020-10-30 | 11.85 | 12.37 | 11.62 | 11.62 | 283764手 | 34155万 | -0.22 | -1.86% |
| 2020-10-23 | 12.37 | 12.48 | 11.79 | 11.84 | 236200手 | 28864万 | -0.34 | -2.79% |
| 2020-10-16 | 12.45 | 12.54 | 12.08 | 12.18 | 268384手 | 33130万 | 0.05 | 0.41% |
| 2020-10-09 | 12.02 | 12.17 | 12.01 | 12.13 | 45250手 | 5474万 | 0.32 | 2.71% |
| 2020-09-30 | 11.75 | 11.93 | 11.67 | 11.81 | 95367手 | 11271万 | 0.06 | 0.51% |
| 2020-09-25 | 12.40 | 12.48 | 11.74 | 11.75 | 260386手 | 31597万 | -0.65 | -5.24% |
2319.12 (1.00%)
19664.10 -1.06%
