| 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 | 7.06 | 7.16 | 6.97 | 7.03 | 137619手 | 9722万 | -0.03 | -0.42% |
| 2023-11-24 | 7.22 | 7.26 | 7.04 | 7.06 | 150914手 | 10784万 | -0.13 | -1.81% |
| 2023-11-17 | 6.75 | 7.27 | 6.74 | 7.19 | 214277手 | 15005万 | 0.41 | 6.05% |
| 2023-11-10 | 6.83 | 6.92 | 6.68 | 6.78 | 184542手 | 12497万 | -0.05 | -0.73% |
| 2023-11-03 | 6.71 | 7.03 | 6.71 | 6.83 | 244825手 | 16829万 | 0.04 | 0.59% |
| 2023-10-27 | 6.54 | 6.89 | 6.35 | 6.79 | 323137手 | 21264万 | 0.27 | 4.14% |
| 2023-10-20 | 6.65 | 6.83 | 6.40 | 6.52 | 360505手 | 23860万 | -0.11 | -1.66% |
| 2023-10-13 | 8.08 | 8.08 | 6.58 | 6.63 | 682873手 | 48584万 | -1.46 | -18.05% |
| 2023-09-28 | 7.90 | 8.23 | 7.85 | 8.09 | 135735手 | 11002万 | 0.12 | 1.51% |
| 2023-09-22 | 8.25 | 8.33 | 7.71 | 7.97 | 238202手 | 19104万 | -0.22 | -2.69% |
| 2023-09-15 | 8.17 | 8.27 | 8.01 | 8.19 | 118270手 | 9621万 | 0.03 | 0.37% |
| 2023-09-08 | 8.29 | 8.47 | 8.10 | 8.16 | 162444手 | 13445万 | -0.13 | -1.57% |
| 2023-09-01 | 8.20 | 8.54 | 7.80 | 8.29 | 295425手 | 24226万 | 0.38 | 4.80% |
| 2023-08-25 | 8.07 | 8.28 | 7.80 | 7.91 | 174612手 | 13972万 | -0.13 | -1.62% |
| 2023-08-18 | 7.95 | 8.50 | 7.83 | 8.04 | 267334手 | 21786万 | 0.00 | 0.00% |
| 2023-08-11 | 8.07 | 8.16 | 7.72 | 8.04 | 273569手 | 21783万 | -0.05 | -0.62% |
| 2023-08-04 | 8.45 | 8.58 | 8.05 | 8.09 | 271525手 | 22692万 | -0.31 | -3.69% |
| 2023-07-28 | 7.84 | 8.58 | 7.75 | 8.40 | 425142手 | 34837万 | 0.56 | 7.14% |
| 2023-07-21 | 7.77 | 8.20 | 7.70 | 7.84 | 211514手 | 16644万 | 0.09 | 1.16% |
| 2023-07-14 | 7.75 | 7.97 | 7.62 | 7.75 | 250888手 | 19685万 | 0.00 | 0.00% |
| 2023-07-07 | 7.53 | 7.80 | 7.32 | 7.75 | 313564手 | 23805万 | 0.24 | 3.20% |
| 2023-06-30 | 7.46 | 7.60 | 7.25 | 7.51 | 271143手 | 20170万 | 0.06 | 0.81% |
| 2023-06-21 | 7.65 | 7.90 | 7.42 | 7.45 | 251594手 | 19277万 | -0.22 | -2.87% |
| 2023-06-16 | 7.64 | 7.78 | 7.54 | 7.67 | 112625手 | 8629万 | 1.37 | 21.75% |
| 2022-06-23 | 6.27 | 6.32 | 6.07 | 6.30 | 143988手 | 8963万 | 0.03 | 0.48% |
| 2022-06-17 | 6.08 | 6.46 | 6.08 | 6.27 | 284715手 | 17922万 | 0.18 | 2.96% |
| 2022-06-10 | 6.11 | 6.20 | 5.94 | 6.09 | 228756手 | 13925万 | -0.29 | -4.54% |
| 2022-06-02 | 6.24 | 6.45 | 6.14 | 6.38 | 203786手 | 12825万 | 0.17 | 2.74% |
| 2022-05-27 | 6.33 | 6.46 | 6.01 | 6.21 | 212912手 | 13194万 | -0.16 | -2.51% |
| 2022-05-20 | 6.50 | 6.51 | 6.16 | 6.37 | 250159手 | 15801万 | -0.16 | -2.45% |
| 2022-05-13 | 6.03 | 6.69 | 6.01 | 6.53 | 343114手 | 21514万 | 0.46 | 7.58% |
| 2022-05-06 | 5.96 | 6.25 | 5.78 | 6.07 | 184394手 | 11110万 | 0.20 | 3.41% |
| 2022-04-29 | 6.26 | 6.34 | 4.93 | 5.87 | 511351手 | 28444万 | -0.32 | -5.17% |
| 2022-04-22 | 5.83 | 6.19 | 5.75 | 6.19 | 289185手 | 17412万 | 0.32 | 5.45% |
| 2022-04-15 | 5.91 | 6.05 | 5.79 | 5.87 | 173831手 | 10329万 | -0.04 | -0.68% |
| 2022-04-08 | 6.01 | 6.23 | 5.85 | 5.91 | 134462手 | 8124万 | -0.14 | -2.31% |
| 2022-04-01 | 5.98 | 6.08 | 5.90 | 6.05 | 173920手 | 10410万 | 0.00 | 0.00% |
| 2022-03-25 | 5.95 | 6.14 | 5.78 | 6.05 | 186725手 | 11157万 | 0.12 | 2.02% |
| 2022-03-18 | 6.12 | 6.12 | 5.57 | 5.93 | 289894手 | 17006万 | -0.19 | -3.10% |
| 2022-03-11 | 6.32 | 6.37 | 5.72 | 6.12 | 194544手 | 11859万 | -0.20 | -3.17% |
| 2022-03-04 | 6.37 | 6.44 | 6.21 | 6.32 | 153735手 | 9744万 | -0.01 | -0.16% |
| 2022-02-25 | 6.47 | 6.74 | 6.19 | 6.33 | 217529手 | 14120万 | -0.20 | -3.06% |
| 2022-02-18 | 6.42 | 6.66 | 6.33 | 6.53 | 237372手 | 15438万 | 0.10 | 1.55% |
| 2022-02-11 | 6.55 | 6.67 | 6.31 | 6.43 | 298447手 | 19446万 | -0.02 | -0.31% |
| 2022-01-28 | 6.75 | 6.86 | 6.26 | 6.45 | 295323手 | 19107万 | -0.41 | -5.98% |
| 2022-01-21 | 7.33 | 7.59 | 6.67 | 6.86 | 797402手 | 56483万 | 0.02 | 0.29% |
| 2022-01-14 | 6.61 | 6.98 | 6.55 | 6.84 | 409921手 | 27655万 | 0.23 | 3.48% |
| 2022-01-07 | 6.21 | 6.69 | 6.17 | 6.61 | 354253手 | 22998万 | 0.42 | 6.79% |
| 2021-12-31 | 6.04 | 6.22 | 5.95 | 6.19 | 250766手 | 15238万 | 0.11 | 1.81% |
| 2021-12-24 | 6.10 | 6.36 | 6.01 | 6.08 | 306389手 | 18901万 | -0.02 | -0.33% |
| 2021-12-17 | 6.16 | 6.21 | 6.04 | 6.10 | 195682手 | 11961万 | -0.07 | -1.14% |
| 2021-12-10 | 6.09 | 6.20 | 5.93 | 6.17 | 308518手 | 18732万 | 0.03 | 0.49% |
| 2021-12-03 | 6.18 | 6.28 | 5.97 | 6.14 | 268069手 | 16484万 | -0.16 | -2.54% |
| 2021-11-26 | 6.00 | 6.33 | 6.00 | 6.30 | 231337手 | 14284万 | 0.26 | 4.30% |
| 2021-11-19 | 5.86 | 6.17 | 5.79 | 6.04 | 300323手 | 18040万 | 0.19 | 3.25% |
| 2021-11-12 | 5.87 | 6.15 | 5.73 | 5.85 | 308546手 | 18043万 | -0.01 | -0.17% |
| 2021-11-05 | 5.94 | 6.36 | 5.80 | 5.86 | 321716手 | 19279万 | -0.09 | -1.51% |
| 2021-10-29 | 7.21 | 7.34 | 5.87 | 5.95 | 520302手 | 32929万 | -1.27 | -17.59% |
| 2021-10-22 | 7.24 | 7.49 | 7.03 | 7.22 | 302783手 | 21917万 | -0.02 | -0.28% |
| 2021-10-15 | 7.07 | 7.50 | 6.86 | 7.24 | 290059手 | 20907万 | 0.24 | 3.43% |
| 2021-10-08 | 6.74 | 7.05 | 6.62 | 7.00 | 72894手 | 5014万 | 0.26 | 3.86% |
| 2021-09-30 | 7.07 | 7.23 | 6.32 | 6.74 | 275004手 | 18188万 | -0.34 | -4.80% |
| 2021-09-24 | 7.40 | 7.65 | 7.04 | 7.08 | 201559手 | 14904万 | -0.56 | -7.33% |
| 2021-09-17 | 7.80 | 8.09 | 7.42 | 7.64 | 421640手 | 32418万 | -0.26 | -3.29% |
| 2021-09-10 | 7.20 | 8.33 | 7.20 | 7.90 | 459025手 | 36482万 | 0.68 | 9.42% |
| 2021-09-03 | 7.54 | 7.64 | 7.16 | 7.22 | 244113手 | 17998万 | -0.35 | -4.62% |
| 2021-08-27 | 7.68 | 7.78 | 7.36 | 7.57 | 253476手 | 19224万 | -0.03 | -0.40% |
| 2021-08-20 | 7.80 | 7.95 | 7.30 | 7.60 | 346401手 | 26069万 | -0.20 | -2.56% |
| 2021-08-13 | 7.04 | 7.97 | 6.94 | 7.80 | 463301手 | 34222万 | 0.76 | 10.79% |
| 2021-08-06 | 6.10 | 7.19 | 6.05 | 7.04 | 467105手 | 31460万 | 0.92 | 15.03% |
| 2021-07-30 | 6.36 | 6.51 | 5.95 | 6.12 | 248012手 | 15556万 | -0.27 | -4.22% |
| 2021-07-23 | 7.10 | 7.28 | 6.24 | 6.39 | 482708手 | 31817万 | -0.53 | -7.66% |
| 2021-07-16 | 5.85 | 6.93 | 5.68 | 6.92 | 714997手 | 45315万 | 1.35 | 24.24% |
| 2021-07-09 | 5.52 | 5.76 | 5.46 | 5.57 | 115684手 | 6452万 | 0.11 | 2.02% |
| 2021-07-02 | 5.53 | 5.63 | 5.45 | 5.46 | 140459手 | 7774万 | -0.07 | -1.27% |
| 2021-06-25 | 5.30 | 5.74 | 5.26 | 5.53 | 128542手 | 7072万 | 0.23 | 4.34% |
| 2021-06-18 | 5.45 | 5.48 | 5.20 | 5.30 | 79947手 | 4237万 | -0.10 | -1.85% |
| 2021-06-11 | 5.35 | 5.67 | 5.26 | 5.40 | 196186手 | 10667万 | 0.04 | 0.75% |
| 2021-06-04 | 5.23 | 5.44 | 5.20 | 5.36 | 222366手 | 11821万 | 0.11 | 2.10% |
| 2021-05-28 | 4.75 | 5.35 | 4.65 | 5.25 | 218216手 | 10977万 | 0.52 | 10.99% |
| 2021-05-21 | 4.80 | 4.85 | 4.72 | 4.73 | 80818手 | 3865万 | -0.06 | -1.25% |
| 2021-05-14 | 4.98 | 5.09 | 4.75 | 4.79 | 119407手 | 5947万 | -0.17 | -3.43% |
| 2021-05-07 | 5.05 | 5.11 | 4.94 | 4.96 | 44368手 | 2214万 | -0.06 | -1.20% |
| 2021-04-30 | 5.21 | 5.23 | 4.95 | 5.02 | 148054手 | 7512万 | -0.19 | -3.65% |
| 2021-04-23 | 5.17 | 5.27 | 5.08 | 5.21 | 98345手 | 5095万 | 0.02 | 0.39% |
| 2021-04-16 | 5.11 | 5.24 | 5.05 | 5.19 | 113804手 | 5875万 | 0.07 | 1.37% |
| 2021-04-09 | 5.01 | 5.20 | 5.01 | 5.12 | 63210手 | 3249万 | 0.08 | 1.59% |
| 2021-04-02 | 4.92 | 5.24 | 4.88 | 5.04 | 141078手 | 7150万 | 0.11 | 2.23% |
| 2021-03-26 | 4.84 | 4.95 | 4.79 | 4.93 | 54836手 | 2676万 | 0.06 | 1.23% |
| 2021-03-19 | 4.71 | 4.91 | 4.69 | 4.87 | 74016手 | 3580万 | 0.17 | 3.62% |
| 2021-03-12 | 4.76 | 4.86 | 4.57 | 4.70 | 79047手 | 3720万 | -0.06 | -1.26% |
| 2021-03-05 | 4.65 | 4.80 | 4.65 | 4.76 | 49945手 | 2367万 | 0.09 | 1.93% |
| 2021-02-26 | 4.73 | 4.82 | 4.65 | 4.67 | 57899手 | 2734万 | -0.05 | -1.06% |
| 2021-02-19 | 4.55 | 4.73 | 4.55 | 4.72 | 32266手 | 1496万 | 0.20 | 4.42% |
| 2021-02-10 | 4.44 | 4.53 | 4.37 | 4.52 | 22321手 | 994万 | 0.11 | 2.49% |
| 2021-02-05 | 4.63 | 4.67 | 4.37 | 4.41 | 61475手 | 2772万 | -0.23 | -4.96% |
| 2021-01-29 | 4.85 | 4.88 | 4.59 | 4.64 | 60556手 | 2856万 | -0.23 | -4.72% |
| 2021-01-22 | 4.82 | 4.98 | 4.80 | 4.87 | 60624手 | 2960万 | 0.03 | 0.62% |
| 2021-01-15 | 4.81 | 4.89 | 4.66 | 4.84 | 77472手 | 3710万 | 0.00 | 0.00% |
| 2021-01-08 | 4.79 | 4.87 | 4.70 | 4.84 | 78985手 | 3790万 | 0.03 | 0.62% |
| 2020-12-31 | 4.79 | 4.82 | 4.72 | 4.81 | 64662手 | 3079万 | 0.05 | 1.05% |
| 2020-12-25 | 4.98 | 5.05 | 4.74 | 4.76 | 146800手 | 7202万 | -0.23 | -4.61% |
| 2020-12-18 | 5.00 | 5.08 | 4.95 | 4.99 | 71559手 | 3589万 | 0.02 | 0.40% |
| 2020-12-11 | 5.21 | 5.22 | 4.94 | 4.97 | 87967手 | 4479万 | -0.23 | -4.42% |
| 2020-12-04 | 5.20 | 5.24 | 5.17 | 5.20 | 64220手 | 3336万 | 0.00 | 0.00% |
2319.12 (1.00%)
19664.10 -1.06%
