| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-01 | 7.85 | 8.15 | 7.76 | 8.03 | 214848手 | 17154万 | 0.17 | 2.16% |
| 2023-11-24 | 8.09 | 8.16 | 7.85 | 7.86 | 263389手 | 21086万 | -0.14 | -1.75% |
| 2023-11-17 | 7.90 | 8.06 | 7.78 | 8.00 | 407824手 | 32337万 | 0.12 | 1.52% |
| 2023-11-10 | 7.40 | 7.98 | 7.37 | 7.88 | 430130手 | 33052万 | 0.48 | 6.49% |
| 2023-11-03 | 7.21 | 7.58 | 7.19 | 7.40 | 287153手 | 21249万 | 0.16 | 2.21% |
| 2023-10-27 | 6.88 | 7.55 | 6.76 | 7.24 | 411263手 | 30030万 | 0.32 | 4.62% |
| 2023-10-20 | 7.28 | 7.29 | 6.91 | 6.92 | 139191手 | 9870万 | -0.32 | -4.42% |
| 2023-10-13 | 7.38 | 7.39 | 7.20 | 7.24 | 149551手 | 10868万 | -0.14 | -1.90% |
| 2023-09-28 | 7.11 | 7.39 | 6.99 | 7.38 | 176009手 | 12592万 | 0.27 | 3.80% |
| 2023-09-22 | 7.31 | 7.33 | 6.92 | 7.11 | 263523手 | 18767万 | -0.23 | -3.13% |
| 2023-09-15 | 8.07 | 8.07 | 7.09 | 7.34 | 705052手 | 52545万 | 0.00 | 0.00% |
| 2023-08-28 | 7.56 | 7.65 | 7.30 | 7.34 | 111412手 | 8272万 | 0.05 | 0.69% |
| 2023-08-25 | 7.10 | 7.38 | 7.09 | 7.29 | 346180手 | 25014万 | 0.18 | 2.53% |
| 2023-08-18 | 7.06 | 7.22 | 6.93 | 7.11 | 208763手 | 14755万 | 0.01 | 0.14% |
| 2023-08-11 | 7.23 | 7.28 | 7.06 | 7.10 | 236618手 | 16897万 | -0.12 | -1.66% |
| 2023-08-04 | 7.12 | 7.30 | 7.12 | 7.22 | 259471手 | 18773万 | 0.10 | 1.40% |
| 2023-07-28 | 6.90 | 7.16 | 6.83 | 7.12 | 321323手 | 22613万 | 0.28 | 4.09% |
| 2023-07-21 | 6.69 | 6.88 | 6.58 | 6.84 | 163659手 | 11037万 | 0.16 | 2.40% |
| 2023-07-14 | 6.78 | 6.83 | 6.58 | 6.68 | 153107手 | 10262万 | -0.07 | -1.04% |
| 2023-07-07 | 6.80 | 6.88 | 6.74 | 6.75 | 115268手 | 7869万 | -0.05 | -0.73% |
| 2023-06-30 | 6.80 | 6.83 | 6.53 | 6.80 | 198527手 | 13244万 | -0.01 | -0.15% |
| 2023-06-21 | 7.10 | 7.15 | 6.79 | 6.81 | 121644手 | 8450万 | -0.27 | -3.81% |
| 2023-06-16 | 6.97 | 7.15 | 6.97 | 7.08 | 69551手 | 4931万 | -1.88 | -20.98% |
| 2022-06-23 | 9.51 | 9.68 | 8.72 | 8.96 | 990758手 | 91176万 | -0.58 | -6.08% |
| 2022-06-17 | 9.60 | 10.28 | 9.26 | 9.54 | 2022704手 | 195408万 | -0.16 | -1.65% |
| 2022-06-10 | 9.08 | 10.20 | 8.91 | 9.70 | 2195051手 | 208113万 | 0.48 | 5.21% |
| 2022-06-02 | 9.69 | 9.99 | 9.04 | 9.22 | 1626785手 | 152256万 | -0.62 | -6.30% |
| 2022-05-27 | 9.40 | 10.60 | 8.66 | 9.84 | 2169570手 | 208623万 | 0.37 | 3.91% |
| 2022-05-20 | 9.37 | 9.72 | 8.90 | 9.47 | 2129744手 | 199586万 | 0.17 | 1.83% |
| 2022-05-13 | 8.67 | 9.76 | 8.30 | 9.30 | 2667918手 | 244423万 | 1.00 | 12.05% |
| 2022-05-06 | 8.50 | 8.77 | 8.11 | 8.30 | 755454手 | 64079万 | -0.18 | -2.12% |
| 2022-04-29 | 7.56 | 8.57 | 7.40 | 8.48 | 2154329手 | 172097万 | 0.67 | 8.58% |
| 2022-04-22 | 8.74 | 9.10 | 7.58 | 7.81 | 1324530手 | 111667万 | -1.05 | -11.85% |
| 2022-04-15 | 10.55 | 10.87 | 8.82 | 8.86 | 3077505手 | 308295万 | -1.45 | -14.06% |
| 2022-04-08 | 9.23 | 11.00 | 9.08 | 10.31 | 2130650手 | 216239万 | 1.02 | 10.98% |
| 2022-04-01 | 9.01 | 9.90 | 8.85 | 9.29 | 2150283手 | 201949万 | 0.10 | 1.09% |
| 2022-03-25 | 10.30 | 11.57 | 8.92 | 9.19 | 3645764手 | 364148万 | -0.37 | -3.87% |
| 2022-03-18 | 8.77 | 9.86 | 8.21 | 9.56 | 3229133手 | 294298万 | 0.67 | 7.54% |
| 2022-03-11 | 8.18 | 9.14 | 8.06 | 8.89 | 2243312手 | 194231万 | 0.72 | 8.81% |
| 2022-03-04 | 8.31 | 8.59 | 8.12 | 8.17 | 1197862手 | 100531万 | -0.16 | -1.92% |
| 2022-02-25 | 8.50 | 9.84 | 8.33 | 8.33 | 3366845手 | 302150万 | -0.63 | -7.03% |
| 2022-02-18 | 7.83 | 9.57 | 7.62 | 8.96 | 2781430手 | 235842万 | 1.19 | 15.31% |
| 2022-02-11 | 7.12 | 8.00 | 7.11 | 7.77 | 821856手 | 63176万 | 0.75 | 10.68% |
| 2022-01-28 | 7.58 | 7.63 | 6.92 | 7.02 | 415261手 | 29887万 | -0.57 | -7.51% |
| 2022-01-21 | 7.72 | 8.14 | 7.57 | 7.59 | 851152手 | 66532万 | -0.14 | -1.81% |
| 2022-01-14 | 7.93 | 8.25 | 7.72 | 7.73 | 1057433手 | 84798万 | -0.15 | -1.90% |
| 2022-01-07 | 8.02 | 8.66 | 7.50 | 7.88 | 639671手 | 50564万 | -0.09 | -1.13% |
| 2021-12-31 | 8.04 | 8.10 | 7.88 | 7.97 | 136481手 | 10930万 | -0.06 | -0.75% |
| 2021-12-24 | 8.23 | 8.62 | 8.01 | 8.03 | 271503手 | 22623万 | -0.25 | -3.02% |
| 2021-12-17 | 8.15 | 8.38 | 7.90 | 8.28 | 312146手 | 25540万 | 0.21 | 2.60% |
| 2021-12-10 | 8.23 | 8.25 | 7.98 | 8.07 | 147557手 | 11965万 | -0.17 | -2.06% |
| 2021-12-03 | 7.84 | 8.29 | 7.70 | 8.24 | 168276手 | 13616万 | 0.26 | 3.26% |
| 2021-11-26 | 8.08 | 8.19 | 7.96 | 7.98 | 88325手 | 7106万 | -0.13 | -1.60% |
| 2021-11-19 | 8.15 | 8.21 | 7.97 | 8.11 | 70936手 | 5737万 | 0.06 | 0.74% |
| 2021-11-12 | 7.70 | 8.18 | 7.70 | 8.05 | 94500手 | 7486万 | 0.32 | 4.14% |
| 2021-11-05 | 7.80 | 7.97 | 7.70 | 7.73 | 76712手 | 6009万 | -0.06 | -0.77% |
| 2021-10-29 | 8.08 | 8.19 | 7.47 | 7.79 | 120643手 | 9434万 | -0.35 | -4.30% |
| 2021-10-22 | 8.35 | 8.36 | 8.08 | 8.14 | 86855手 | 7128万 | -0.23 | -2.75% |
| 2021-10-15 | 8.49 | 8.53 | 8.25 | 8.37 | 73123手 | 6129万 | -0.10 | -1.18% |
| 2021-10-08 | 8.38 | 8.51 | 8.35 | 8.47 | 25815手 | 2178万 | 0.19 | 2.29% |
| 2021-09-30 | 8.80 | 8.90 | 8.21 | 8.28 | 121107手 | 10212万 | -0.52 | -5.91% |
| 2021-09-24 | 8.83 | 9.24 | 8.80 | 8.80 | 125888手 | 11380万 | -0.08 | -0.90% |
| 2021-09-17 | 9.42 | 9.56 | 8.73 | 8.88 | 267191手 | 24414万 | -0.70 | -7.31% |
| 2021-09-10 | 9.37 | 9.95 | 9.15 | 9.58 | 609378手 | 58925万 | 0.18 | 1.92% |
| 2021-09-03 | 8.91 | 9.83 | 8.68 | 9.40 | 508011手 | 47346万 | 0.50 | 5.62% |
| 2021-08-27 | 8.99 | 9.07 | 8.66 | 8.90 | 254584手 | 22409万 | -0.18 | -1.98% |
| 2021-08-20 | 8.21 | 9.64 | 8.21 | 9.08 | 605982手 | 55048万 | 0.87 | 10.60% |
| 2021-08-13 | 8.19 | 8.50 | 8.15 | 8.21 | 93649手 | 7790万 | 0.00 | 0.00% |
| 2021-08-06 | 8.20 | 8.75 | 8.05 | 8.21 | 134892手 | 11301万 | -0.03 | -0.36% |
| 2021-07-30 | 8.49 | 8.49 | 7.90 | 8.24 | 107863手 | 8869万 | -0.30 | -3.51% |
| 2021-07-23 | 8.22 | 9.16 | 8.16 | 8.54 | 158794手 | 13649万 | 0.33 | 4.02% |
| 2021-07-16 | 8.49 | 8.56 | 8.16 | 8.21 | 106782手 | 8921万 | -0.25 | -2.96% |
| 2021-07-09 | 8.55 | 8.93 | 8.41 | 8.46 | 102933手 | 8853万 | -0.14 | -1.63% |
| 2021-07-02 | 9.14 | 9.18 | 8.55 | 8.60 | 133265手 | 11693万 | -0.52 | -5.70% |
| 2021-06-25 | 8.61 | 9.45 | 8.61 | 9.12 | 194242手 | 17578万 | 0.51 | 5.92% |
| 2021-06-18 | 9.16 | 9.18 | 8.55 | 8.61 | 123540手 | 10914万 | -0.55 | -6.00% |
| 2021-06-11 | 9.15 | 9.33 | 9.10 | 9.16 | 126552手 | 11617万 | 0.00 | 0.00% |
| 2021-06-04 | 9.31 | 9.44 | 9.09 | 9.16 | 164296手 | 15177万 | -0.16 | -1.72% |
| 2021-05-28 | 8.85 | 9.59 | 8.78 | 9.32 | 175721手 | 15992万 | 0.44 | 4.96% |
| 2021-05-21 | 9.20 | 9.20 | 8.78 | 8.88 | 119073手 | 10624万 | -0.27 | -2.95% |
| 2021-05-14 | 8.93 | 9.25 | 8.86 | 9.15 | 134664手 | 12286万 | 0.22 | 2.46% |
| 2021-05-07 | 8.79 | 8.98 | 8.75 | 8.93 | 48497手 | 4301万 | 0.14 | 1.59% |
| 2021-04-30 | 9.34 | 9.34 | 8.78 | 8.79 | 165707手 | 14951万 | -0.55 | -5.89% |
| 2021-04-23 | 9.59 | 9.91 | 9.26 | 9.34 | 219208手 | 21027万 | -0.25 | -2.61% |
| 2021-04-16 | 10.13 | 10.23 | 9.35 | 9.59 | 283648手 | 27654万 | -0.53 | -5.24% |
| 2021-04-09 | 11.21 | 11.30 | 10.05 | 10.12 | 377912手 | 40672万 | -1.20 | -10.60% |
| 2021-04-02 | 10.55 | 12.38 | 10.43 | 11.32 | 935780手 | 107052万 | 0.67 | 6.29% |
| 2021-03-26 | 10.56 | 11.11 | 10.22 | 10.65 | 470446手 | 49700万 | 0.09 | 0.85% |
| 2021-03-19 | 10.62 | 11.32 | 10.05 | 10.56 | 533723手 | 56630万 | -0.17 | -1.58% |
| 2021-03-12 | 11.01 | 11.17 | 9.65 | 10.73 | 884531手 | 93334万 | 0.44 | 4.28% |
| 2021-03-05 | 9.59 | 10.29 | 9.28 | 10.29 | 227142手 | 22004万 | 0.72 | 7.52% |
| 2021-02-26 | 9.21 | 9.80 | 9.12 | 9.57 | 271055手 | 25825万 | 0.35 | 3.80% |
| 2021-02-19 | 8.55 | 9.25 | 8.52 | 9.22 | 119949手 | 10621万 | 0.76 | 8.98% |
| 2021-02-10 | 8.50 | 8.56 | 8.30 | 8.46 | 71450手 | 6024万 | -0.02 | -0.24% |
| 2021-02-05 | 9.53 | 9.83 | 8.40 | 8.48 | 187292手 | 17068万 | -0.97 | -10.27% |
| 2021-01-29 | 9.86 | 10.25 | 9.30 | 9.45 | 189331手 | 18387万 | -0.44 | -4.45% |
| 2021-01-22 | 9.84 | 10.91 | 9.83 | 9.89 | 294413手 | 30727万 | -0.03 | -0.30% |
| 2021-01-15 | 9.92 | 10.20 | 9.18 | 9.92 | 223498手 | 21625万 | -0.12 | -1.20% |
| 2021-01-08 | 10.38 | 10.95 | 9.70 | 10.04 | 258572手 | 27008万 | -0.31 | -3.00% |
| 2020-12-31 | 10.39 | 10.60 | 10.03 | 10.35 | 133273手 | 13665万 | -0.07 | -0.67% |
| 2020-12-25 | 11.22 | 11.39 | 10.05 | 10.42 | 194520手 | 20869万 | -1.03 | -9.00% |
| 2020-12-18 | 11.48 | 11.78 | 10.58 | 11.45 | 230295手 | 26022万 | -0.37 | -3.13% |
| 2020-12-11 | 12.85 | 13.02 | 11.70 | 11.82 | 195996手 | 24146万 | -1.08 | -8.37% |
| 2020-12-04 | 12.31 | 13.30 | 12.29 | 12.90 | 219860手 | 28279万 | 0.61 | 4.96% |
2319.12 (1.00%)
19664.10 -1.06%
