| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-05 | 10.00 | 10.14 | 9.92 | 10.00 | 38047手 | 3826万 | 0.03 | 0.30% |
| 2023-12-01 | 9.97 | 10.15 | 9.76 | 9.97 | 132707手 | 13250万 | -0.04 | -0.40% |
| 2023-11-24 | 10.07 | 10.47 | 9.88 | 10.01 | 178946手 | 18137万 | -0.06 | -0.60% |
| 2023-11-17 | 9.95 | 10.18 | 9.80 | 10.07 | 93062手 | 9326万 | 0.23 | 2.34% |
| 2023-11-10 | 9.66 | 9.94 | 9.62 | 9.84 | 94673手 | 9269万 | 0.24 | 2.50% |
| 2023-11-03 | 9.26 | 9.90 | 9.26 | 9.60 | 173875手 | 16797万 | 0.06 | 0.63% |
| 2023-10-27 | 8.89 | 10.08 | 8.79 | 9.54 | 224028手 | 21004万 | 0.52 | 5.76% |
| 2023-10-20 | 9.12 | 9.40 | 8.99 | 9.02 | 98609手 | 9041万 | -0.14 | -1.53% |
| 2023-10-13 | 9.23 | 9.54 | 8.99 | 9.16 | 154526手 | 14195万 | -0.05 | -0.54% |
| 2023-09-28 | 8.63 | 9.36 | 8.57 | 9.21 | 180668手 | 16115万 | 0.59 | 6.84% |
| 2023-09-22 | 8.30 | 8.68 | 8.26 | 8.62 | 246265手 | 21030万 | 0.39 | 4.74% |
| 2023-09-15 | 8.79 | 8.99 | 8.09 | 8.23 | 443336手 | 36883万 | -1.52 | -15.59% |
| 2023-09-08 | 9.55 | 11.46 | 9.39 | 9.75 | 589986手 | 59983万 | 0.34 | 3.61% |
| 2023-09-01 | 8.98 | 9.53 | 8.79 | 9.41 | 112492手 | 10375万 | 0.79 | 9.16% |
| 2023-08-25 | 8.94 | 9.30 | 8.49 | 8.62 | 177863手 | 15738万 | -0.30 | -3.36% |
| 2023-08-18 | 8.75 | 9.15 | 8.73 | 8.92 | 70994手 | 6374万 | 0.14 | 1.59% |
| 2023-08-11 | 8.87 | 9.18 | 8.74 | 8.78 | 55384手 | 4960万 | -0.05 | -0.57% |
| 2023-08-04 | 9.00 | 9.10 | 8.78 | 8.83 | 66718手 | 5966万 | -0.06 | -0.68% |
| 2023-07-28 | 8.55 | 9.05 | 8.47 | 8.89 | 70729手 | 6240万 | 0.38 | 4.46% |
| 2023-07-21 | 8.29 | 8.60 | 8.15 | 8.51 | 71011手 | 6021万 | 0.18 | 2.16% |
| 2023-07-14 | 8.11 | 8.40 | 8.08 | 8.33 | 60693手 | 4990万 | 0.18 | 2.21% |
| 2023-07-07 | 7.81 | 8.19 | 7.77 | 8.15 | 70783手 | 5666万 | 0.38 | 4.89% |
| 2023-06-30 | 7.22 | 7.81 | 7.13 | 7.77 | 51637手 | 3863万 | 0.53 | 7.32% |
| 2023-06-21 | 7.63 | 7.65 | 7.22 | 7.24 | 24222手 | 1793万 | -0.34 | -4.49% |
| 2023-06-16 | 7.66 | 7.80 | 7.58 | 7.58 | 12064手 | 924万 | -0.27 | -3.44% |
| 2022-06-23 | 7.70 | 7.98 | 7.67 | 7.85 | 41214手 | 3221万 | 0.15 | 1.95% |
| 2022-06-17 | 7.69 | 7.77 | 7.44 | 7.70 | 45044手 | 3448万 | 0.01 | 0.13% |
| 2022-06-10 | 7.74 | 7.94 | 7.56 | 7.69 | 48453手 | 3769万 | -0.09 | -1.16% |
| 2022-06-02 | 7.67 | 7.80 | 7.50 | 7.78 | 33351手 | 2559万 | 0.16 | 2.10% |
| 2022-05-27 | 7.74 | 7.91 | 7.22 | 7.62 | 49257手 | 3768万 | -0.15 | -1.93% |
| 2022-05-20 | 7.80 | 7.89 | 7.57 | 7.77 | 53517手 | 4141万 | 0.01 | 0.13% |
| 2022-05-13 | 7.29 | 8.01 | 7.29 | 7.76 | 105691手 | 8107万 | 0.36 | 4.87% |
| 2022-05-06 | 7.17 | 7.55 | 6.99 | 7.40 | 59787手 | 4381万 | 0.16 | 2.21% |
| 2022-04-29 | 9.83 | 10.20 | 6.91 | 7.24 | 309739手 | 25859万 | -2.36 | -24.58% |
| 2022-04-22 | 8.80 | 9.60 | 8.54 | 9.60 | 109149手 | 10021万 | 0.80 | 9.09% |
| 2022-04-15 | 9.08 | 9.23 | 8.73 | 8.80 | 50534手 | 4555万 | -0.28 | -3.08% |
| 2022-04-08 | 9.03 | 9.35 | 9.00 | 9.08 | 37184手 | 3417万 | 0.02 | 0.22% |
| 2022-04-01 | 8.88 | 9.35 | 8.65 | 9.06 | 89393手 | 8005万 | -0.14 | -1.52% |
| 2022-03-25 | 8.75 | 9.65 | 8.75 | 9.20 | 96264手 | 8832万 | 0.40 | 4.54% |
| 2022-03-18 | 8.76 | 8.85 | 8.23 | 8.80 | 42219手 | 3615万 | 0.05 | 0.57% |
| 2022-03-11 | 9.08 | 9.28 | 8.23 | 8.75 | 44081手 | 3884万 | -0.36 | -3.95% |
| 2022-03-04 | 9.06 | 9.30 | 8.90 | 9.11 | 33452手 | 3041万 | 0.05 | 0.55% |
| 2022-02-25 | 9.16 | 9.28 | 8.91 | 9.06 | 53240手 | 4853万 | -0.08 | -0.88% |
| 2022-02-18 | 9.00 | 9.17 | 8.81 | 9.14 | 46941手 | 4224万 | 0.30 | 3.39% |
| 2022-02-11 | 8.69 | 9.06 | 8.65 | 8.84 | 44809手 | 3995万 | 0.14 | 1.61% |
| 2022-01-28 | 9.30 | 9.33 | 8.56 | 8.70 | 38639手 | 3423万 | -0.55 | -5.95% |
| 2022-01-21 | 9.41 | 9.75 | 9.25 | 9.25 | 43069手 | 4090万 | -0.26 | -2.73% |
| 2022-01-14 | 9.50 | 9.81 | 9.46 | 9.51 | 54710手 | 5276万 | -0.02 | -0.21% |
| 2022-01-07 | 9.45 | 9.81 | 9.32 | 9.53 | 83589手 | 8012万 | 0.22 | 2.36% |
| 2021-12-31 | 8.98 | 9.38 | 8.97 | 9.31 | 47392手 | 4355万 | 0.34 | 3.79% |
| 2021-12-24 | 9.23 | 9.42 | 8.94 | 8.97 | 60916手 | 5603万 | -0.23 | -2.50% |
| 2021-12-17 | 8.98 | 9.24 | 8.97 | 9.20 | 52489手 | 4769万 | 0.18 | 2.00% |
| 2021-12-10 | 8.88 | 9.64 | 8.73 | 9.02 | 103438手 | 9377万 | 0.14 | 1.58% |
| 2021-12-03 | 8.83 | 9.02 | 8.73 | 8.88 | 60811手 | 5381万 | -0.12 | -1.33% |
| 2021-11-26 | 9.10 | 9.26 | 9.00 | 9.00 | 72225手 | 6586万 | -0.12 | -1.32% |
| 2021-11-19 | 8.73 | 9.90 | 8.65 | 9.12 | 219811手 | 20630万 | 0.47 | 5.43% |
| 2021-11-12 | 8.42 | 8.79 | 8.41 | 8.65 | 35745手 | 3064万 | 0.25 | 2.98% |
| 2021-11-05 | 8.42 | 8.55 | 8.24 | 8.40 | 27040手 | 2267万 | 0.00 | 0.00% |
| 2021-10-29 | 8.98 | 8.99 | 8.26 | 8.40 | 28453手 | 2449万 | -0.58 | -6.46% |
| 2021-10-22 | 9.09 | 9.10 | 8.88 | 8.98 | 19478手 | 1751万 | -0.07 | -0.77% |
| 2021-10-15 | 9.13 | 9.17 | 8.94 | 9.05 | 25216手 | 2289万 | -0.01 | -0.11% |
| 2021-10-08 | 8.93 | 9.09 | 8.93 | 9.06 | 5585手 | 504万 | 0.16 | 1.80% |
| 2021-09-30 | 9.24 | 9.28 | 8.87 | 8.90 | 26851手 | 2418万 | -0.32 | -3.47% |
| 2021-09-24 | 9.24 | 9.37 | 9.19 | 9.22 | 23620手 | 2187万 | -0.10 | -1.07% |
| 2021-09-17 | 9.57 | 9.61 | 9.20 | 9.32 | 49837手 | 4705万 | -0.25 | -2.61% |
| 2021-09-10 | 9.46 | 9.71 | 9.43 | 9.57 | 59883手 | 5727万 | 0.10 | 1.06% |
| 2021-09-03 | 9.50 | 10.19 | 9.29 | 9.47 | 133252手 | 12860万 | -0.14 | -1.46% |
| 2021-08-27 | 9.38 | 9.77 | 9.27 | 9.61 | 42020手 | 3998万 | 0.32 | 3.44% |
| 2021-08-20 | 9.58 | 9.68 | 9.23 | 9.29 | 39847手 | 3767万 | -0.27 | -2.82% |
| 2021-08-13 | 9.38 | 9.62 | 9.36 | 9.56 | 31132手 | 2970万 | 0.24 | 2.58% |
| 2021-08-06 | 9.49 | 9.61 | 9.32 | 9.32 | 35014手 | 3319万 | -0.15 | -1.58% |
| 2021-07-30 | 10.02 | 10.02 | 9.31 | 9.47 | 39470手 | 3770万 | -0.57 | -5.68% |
| 2021-07-23 | 10.00 | 10.15 | 9.94 | 10.04 | 26947手 | 2700万 | 0.00 | 0.00% |
| 2021-07-16 | 10.50 | 10.53 | 10.04 | 10.04 | 45979手 | 4742万 | -0.46 | -4.38% |
| 2021-07-09 | 10.48 | 10.69 | 10.33 | 10.50 | 33777手 | 3557万 | -0.01 | -0.10% |
| 2021-07-02 | 10.67 | 10.72 | 10.37 | 10.51 | 38903手 | 4110万 | -0.02 | -0.19% |
| 2021-06-25 | 10.41 | 10.63 | 10.36 | 10.53 | 40382手 | 4248万 | 0.12 | 1.15% |
| 2021-06-18 | 10.66 | 10.68 | 10.33 | 10.41 | 32666手 | 3412万 | -0.27 | -2.53% |
| 2021-06-11 | 10.61 | 10.75 | 10.56 | 10.68 | 45461手 | 4846万 | 0.08 | 0.76% |
| 2021-06-04 | 10.85 | 10.96 | 10.58 | 10.60 | 128577手 | 13818万 | -0.60 | -5.36% |
| 2021-05-28 | 10.42 | 11.76 | 10.36 | 11.20 | 122413手 | 13756万 | 0.78 | 7.49% |
| 2021-05-21 | 10.62 | 10.62 | 10.32 | 10.42 | 28620手 | 2988万 | -0.18 | -1.70% |
| 2021-05-14 | 10.64 | 10.64 | 10.30 | 10.60 | 48231手 | 5041万 | 0.00 | 0.00% |
| 2021-05-07 | 11.02 | 11.08 | 10.57 | 10.60 | 24227手 | 2607万 | -0.41 | -3.72% |
| 2021-04-30 | 11.41 | 11.76 | 10.91 | 11.01 | 71367手 | 8088万 | -0.41 | -3.59% |
| 2021-04-23 | 11.85 | 11.95 | 11.34 | 11.42 | 57265手 | 6713万 | -0.45 | -3.79% |
| 2021-04-16 | 11.78 | 11.96 | 11.48 | 11.87 | 63969手 | 7510万 | 0.13 | 1.11% |
| 2021-04-09 | 11.70 | 11.99 | 11.63 | 11.74 | 63402手 | 7477万 | 0.04 | 0.34% |
| 2021-04-02 | 11.66 | 11.84 | 11.34 | 11.70 | 66918手 | 7756万 | 0.10 | 0.86% |
| 2021-03-26 | 11.42 | 11.73 | 11.42 | 11.60 | 50845手 | 5875万 | 0.20 | 1.75% |
| 2021-03-19 | 11.61 | 11.80 | 11.25 | 11.40 | 56863手 | 6516万 | -0.21 | -1.81% |
| 2021-03-12 | 12.10 | 12.17 | 11.46 | 11.61 | 35985手 | 4215万 | -0.48 | -3.97% |
| 2021-03-05 | 11.80 | 12.25 | 11.76 | 12.09 | 56095手 | 6709万 | 0.29 | 2.46% |
| 2021-02-26 | 12.05 | 12.35 | 11.62 | 11.80 | 55764手 | 6713万 | -0.28 | -2.32% |
| 2021-02-19 | 11.59 | 12.23 | 11.59 | 12.08 | 18599手 | 2229万 | 0.43 | 3.69% |
| 2021-02-10 | 11.51 | 11.88 | 11.07 | 11.65 | 35455手 | 4064万 | 0.08 | 0.69% |
| 2021-02-05 | 11.46 | 12.28 | 11.15 | 11.57 | 55058手 | 6351万 | 0.15 | 1.31% |
| 2021-01-29 | 11.96 | 11.96 | 11.36 | 11.42 | 29720手 | 3466万 | -0.58 | -4.83% |
| 2021-01-22 | 11.65 | 12.24 | 11.61 | 12.00 | 44939手 | 5388万 | 0.26 | 2.21% |
| 2021-01-15 | 12.41 | 12.65 | 11.36 | 11.74 | 71609手 | 8456万 | -0.66 | -5.32% |
| 2021-01-08 | 13.12 | 13.12 | 12.15 | 12.40 | 69313手 | 8805万 | -0.62 | -4.76% |
| 2020-12-31 | 13.29 | 13.31 | 12.82 | 13.02 | 38163手 | 4960万 | -0.27 | -2.03% |
| 2020-12-25 | 13.82 | 14.10 | 13.21 | 13.29 | 87371手 | 11917万 | -0.63 | -4.53% |
| 2020-12-18 | 13.67 | 14.26 | 13.22 | 13.92 | 97206手 | 13371万 | 0.31 | 2.28% |
| 2020-12-11 | 14.28 | 14.57 | 13.51 | 13.61 | 101881手 | 14428万 | -0.67 | -4.69% |
2319.12 (1.00%)
19664.10 -1.06%
