| 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 | 11.03 | 11.82 | 10.70 | 10.99 | 826443手 | 92698万 | -0.25 | -2.22% |
| 2023-09-15 | 11.00 | 11.88 | 10.60 | 11.24 | 1018598手 | 113232万 | 0.01 | 0.09% |
| 2023-09-08 | 12.05 | 14.76 | 11.20 | 11.23 | 1503364手 | 190345万 | -0.89 | -7.34% |
| 2023-09-01 | 12.90 | 14.78 | 11.50 | 12.12 | 1370180手 | 173437万 | -1.55 | -11.34% |
| 2023-08-25 | 10.85 | 15.70 | 10.76 | 13.67 | 1715004手 | 227176万 | 3.30 | 31.82% |
| 2023-08-18 | 9.06 | 10.37 | 9.06 | 10.37 | 161014手 | 15589万 | 1.24 | 13.58% |
| 2023-08-11 | 9.18 | 9.39 | 9.01 | 9.13 | 114117手 | 10524万 | -0.05 | -0.55% |
| 2023-08-04 | 9.83 | 9.97 | 9.16 | 9.18 | 255817手 | 24571万 | -0.91 | -9.02% |
| 2023-07-28 | 9.55 | 10.94 | 9.05 | 10.09 | 371960手 | 37552万 | 0.91 | 9.91% |
| 2023-07-21 | 8.89 | 9.29 | 8.80 | 9.18 | 56501手 | 5141万 | 0.21 | 2.34% |
| 2023-07-14 | 9.04 | 9.18 | 8.76 | 8.97 | 38541手 | 3485万 | -0.06 | -0.66% |
| 2023-07-07 | 8.80 | 9.12 | 8.75 | 9.03 | 52500手 | 4704万 | 0.28 | 3.20% |
| 2023-06-30 | 8.32 | 8.79 | 8.18 | 8.75 | 62147手 | 5236万 | 0.42 | 5.04% |
| 2023-06-21 | 8.68 | 8.70 | 8.32 | 8.33 | 28554手 | 2433万 | -0.33 | -3.81% |
| 2023-06-16 | 8.67 | 8.73 | 8.66 | 8.66 | 10601手 | 920万 | -6.39 | -42.46% |
| 2022-06-23 | 15.10 | 15.24 | 14.75 | 15.05 | 34089手 | 5133万 | 0.12 | 0.80% |
| 2022-06-17 | 15.10 | 15.28 | 14.50 | 14.93 | 45451手 | 6798万 | -0.28 | -1.84% |
| 2022-06-10 | 15.69 | 15.99 | 15.01 | 15.21 | 52426手 | 8134万 | -0.40 | -2.56% |
| 2022-06-02 | 15.38 | 15.68 | 15.06 | 15.61 | 43818手 | 6724万 | 0.22 | 1.43% |
| 2022-05-27 | 15.90 | 16.29 | 15.04 | 15.39 | 81878手 | 12764万 | -0.59 | -3.69% |
| 2022-05-20 | 16.26 | 16.50 | 15.20 | 15.98 | 136324手 | 21524万 | -0.04 | -0.25% |
| 2022-05-13 | 14.39 | 17.81 | 14.28 | 16.02 | 138170手 | 22261万 | 1.84 | 12.98% |
| 2022-05-06 | 14.17 | 14.43 | 13.86 | 14.18 | 15722手 | 2237万 | 0.01 | 0.07% |
| 2022-04-29 | 15.76 | 15.76 | 13.01 | 14.17 | 71823手 | 10136万 | -1.67 | -10.54% |
| 2022-04-22 | 16.00 | 16.52 | 15.32 | 15.84 | 56334手 | 9002万 | -0.16 | -1.00% |
| 2022-04-15 | 17.40 | 17.44 | 15.95 | 16.00 | 63863手 | 10609万 | -1.47 | -8.41% |
| 2022-04-08 | 17.78 | 18.44 | 17.32 | 17.47 | 50530手 | 9056万 | -0.36 | -2.02% |
| 2022-04-01 | 18.11 | 18.50 | 17.69 | 17.83 | 69626手 | 12567万 | -0.58 | -3.15% |
| 2022-03-25 | 18.08 | 19.66 | 17.98 | 18.41 | 159248手 | 29955万 | 0.33 | 1.82% |
| 2022-03-18 | 18.64 | 18.70 | 16.81 | 18.08 | 127998手 | 22834万 | -0.71 | -3.78% |
| 2022-03-11 | 20.08 | 20.20 | 17.70 | 18.79 | 121141手 | 23070万 | -1.29 | -6.42% |
| 2022-03-04 | 20.80 | 20.94 | 20.01 | 20.08 | 99982手 | 20414万 | -0.70 | -3.37% |
| 2022-02-25 | 21.94 | 22.17 | 20.08 | 20.78 | 184403手 | 39672万 | -1.42 | -6.40% |
| 2022-02-18 | 20.57 | 22.84 | 20.29 | 22.20 | 269911手 | 58518万 | 1.39 | 6.68% |
| 2022-02-11 | 20.20 | 22.88 | 20.04 | 20.81 | 247310手 | 52261万 | 0.82 | 4.10% |
| 2022-01-28 | 20.69 | 21.00 | 19.27 | 19.99 | 229267手 | 45946万 | -0.61 | -2.96% |
| 2022-01-21 | 22.59 | 24.83 | 20.41 | 20.60 | 440112手 | 99311万 | -2.36 | -10.28% |
| 2022-01-14 | 29.00 | 30.05 | 22.18 | 22.96 | 873800手 | 210763万 | -5.18 | -18.41% |
| 2022-01-07 | 21.14 | 28.14 | 21.14 | 28.14 | 489802手 | 124201万 | 8.92 | 46.41% |
| 2021-12-31 | 20.41 | 20.49 | 19.18 | 19.22 | 226183手 | 44658万 | -1.48 | -7.15% |
| 2021-12-24 | 19.48 | 22.68 | 19.25 | 20.70 | 554229手 | 117509万 | 1.17 | 5.99% |
| 2021-12-17 | 18.96 | 20.12 | 18.83 | 19.53 | 121421手 | 23663万 | 0.57 | 3.01% |
| 2021-12-10 | 19.22 | 19.32 | 18.40 | 18.96 | 77701手 | 14554万 | -0.26 | -1.35% |
| 2021-12-03 | 18.85 | 20.17 | 18.71 | 19.22 | 146068手 | 28377万 | -0.03 | -0.16% |
| 2021-11-26 | 18.80 | 19.38 | 18.63 | 19.25 | 92237手 | 17519万 | 0.47 | 2.50% |
| 2021-11-19 | 18.99 | 19.21 | 18.48 | 18.78 | 89148手 | 16796万 | -0.21 | -1.11% |
| 2021-11-12 | 18.15 | 19.38 | 17.88 | 18.99 | 154568手 | 28773万 | 1.12 | 6.27% |
| 2021-11-05 | 17.78 | 18.14 | 17.36 | 17.87 | 63629手 | 11289万 | 0.13 | 0.73% |
| 2021-10-29 | 18.71 | 19.06 | 17.39 | 17.74 | 68042手 | 12422万 | -0.97 | -5.18% |
| 2021-10-22 | 19.20 | 19.52 | 18.68 | 18.71 | 82930手 | 15793万 | -0.67 | -3.46% |
| 2021-10-15 | 19.25 | 20.86 | 18.80 | 19.38 | 125618手 | 24631万 | 0.30 | 1.57% |
| 2021-10-08 | 19.27 | 19.27 | 18.98 | 19.08 | 10726手 | 2045万 | 0.18 | 0.95% |
| 2021-09-30 | 19.45 | 19.59 | 18.64 | 18.90 | 67561手 | 12837万 | -0.48 | -2.48% |
| 2021-09-24 | 19.13 | 20.50 | 19.13 | 19.38 | 88674手 | 17548万 | -0.05 | -0.26% |
| 2021-09-17 | 21.45 | 21.97 | 19.26 | 19.43 | 180631手 | 37135万 | -1.62 | -7.70% |
| 2021-09-10 | 20.79 | 22.50 | 20.60 | 21.05 | 314332手 | 68049万 | 0.19 | 0.91% |
| 2021-09-03 | 21.00 | 22.40 | 20.35 | 20.86 | 304448手 | 64168万 | -0.44 | -2.07% |
| 2021-08-27 | 23.50 | 24.59 | 20.70 | 21.30 | 466763手 | 102366万 | -4.81 | -18.42% |
| 2021-08-20 | 18.16 | 29.01 | 18.16 | 26.11 | 181715手 | 51481万 | 6.66 | 44.02% |
2319.12 (1.00%)
19664.10 -1.06%
