| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-28 | 10.51 | 12.33 | 10.49 | 11.94 | 443655手 | 51480万 | 1.39 | 13.18% |
| 2023-09-22 | 10.22 | 11.36 | 10.10 | 10.55 | 403784手 | 43659万 | 0.28 | 2.73% |
| 2023-09-15 | 9.40 | 10.70 | 9.16 | 10.27 | 460511手 | 45778万 | 0.95 | 10.19% |
| 2023-09-08 | 9.61 | 9.79 | 9.10 | 9.32 | 257210手 | 24082万 | -0.31 | -3.22% |
| 2023-09-01 | 9.45 | 9.92 | 8.68 | 9.63 | 470194手 | 44032万 | 1.26 | 15.05% |
| 2023-08-25 | 8.47 | 8.81 | 8.32 | 8.37 | 306327手 | 26114万 | -0.22 | -2.56% |
| 2023-08-18 | 8.24 | 8.96 | 8.20 | 8.59 | 384283手 | 32856万 | 0.31 | 3.74% |
| 2023-08-11 | 8.39 | 8.50 | 7.87 | 8.28 | 726697手 | 59495万 | -0.40 | -4.61% |
| 2023-08-04 | 10.41 | 10.41 | 8.66 | 8.68 | 531618手 | 49515万 | -1.66 | -16.05% |
| 2023-07-28 | 9.52 | 10.58 | 9.20 | 10.34 | 551071手 | 54998万 | 0.88 | 9.30% |
| 2023-07-21 | 9.99 | 10.07 | 9.20 | 9.46 | 282914手 | 26980万 | -0.54 | -5.40% |
| 2023-07-14 | 10.50 | 10.61 | 9.97 | 10.00 | 222191手 | 22685万 | -0.47 | -4.49% |
| 2023-07-07 | 10.55 | 11.05 | 10.00 | 10.47 | 427124手 | 45050万 | -0.09 | -0.85% |
| 2023-06-30 | 11.12 | 11.37 | 10.25 | 10.56 | 389841手 | 42050万 | -0.73 | -6.47% |
| 2023-06-21 | 11.00 | 11.65 | 10.51 | 11.29 | 390269手 | 43422万 | 0.34 | 3.10% |
| 2023-06-16 | 11.35 | 11.43 | 10.82 | 10.95 | 126956手 | 14052万 | 5.16 | 89.12% |
| 2022-06-23 | 5.86 | 5.91 | 5.65 | 5.79 | 101094手 | 5855万 | -0.08 | -1.36% |
| 2022-06-17 | 5.92 | 6.03 | 5.68 | 5.87 | 162250手 | 9521万 | -0.10 | -1.68% |
| 2022-06-10 | 6.42 | 6.71 | 5.96 | 5.97 | 348699手 | 22040万 | -0.38 | -5.98% |
| 2022-06-02 | 5.66 | 6.44 | 5.53 | 6.35 | 185934手 | 11138万 | 0.71 | 12.59% |
| 2022-05-27 | 5.89 | 6.04 | 5.47 | 5.64 | 130179手 | 7471万 | -0.23 | -3.92% |
| 2022-05-20 | 6.08 | 6.24 | 5.80 | 5.87 | 169366手 | 10182万 | -0.09 | -1.51% |
| 2022-05-13 | 5.58 | 6.11 | 5.53 | 5.96 | 180185手 | 10579万 | 0.38 | 6.81% |
| 2022-05-06 | 5.04 | 5.66 | 5.00 | 5.58 | 129785手 | 7032万 | 0.52 | 10.28% |
| 2022-04-29 | 5.37 | 5.40 | 4.60 | 5.06 | 180822手 | 9003万 | -0.42 | -7.66% |
| 2022-04-22 | 5.90 | 5.95 | 5.35 | 5.48 | 111270手 | 6299万 | -0.42 | -7.12% |
| 2022-04-15 | 6.10 | 6.15 | 5.83 | 5.90 | 105440手 | 6300万 | -0.20 | -3.28% |
| 2022-04-08 | 6.33 | 6.57 | 6.07 | 6.10 | 98204手 | 6216万 | -0.24 | -3.79% |
| 2022-04-01 | 6.56 | 6.56 | 6.29 | 6.34 | 138230手 | 8899万 | -0.22 | -3.35% |
| 2022-03-25 | 6.51 | 7.10 | 6.47 | 6.56 | 218724手 | 14727万 | 0.05 | 0.77% |
| 2022-03-18 | 6.76 | 6.82 | 6.05 | 6.51 | 156794手 | 10109万 | -0.22 | -3.27% |
| 2022-03-11 | 7.02 | 7.08 | 6.24 | 6.73 | 170366手 | 11405万 | -0.39 | -5.48% |
| 2022-03-04 | 7.09 | 7.23 | 6.97 | 7.12 | 93064手 | 6613万 | 0.06 | 0.85% |
| 2022-02-25 | 7.12 | 7.34 | 6.95 | 7.06 | 135658手 | 9687万 | -0.07 | -0.98% |
| 2022-02-18 | 7.08 | 7.17 | 6.98 | 7.13 | 104864手 | 7421万 | 0.05 | 0.71% |
| 2022-02-11 | 7.22 | 7.39 | 7.02 | 7.08 | 136238手 | 9846万 | -0.09 | -1.25% |
| 2022-01-28 | 7.90 | 7.99 | 6.92 | 7.17 | 219342手 | 16077万 | -0.75 | -9.47% |
| 2022-01-21 | 8.88 | 9.25 | 7.90 | 7.92 | 356742手 | 30694万 | -0.95 | -10.71% |
| 2022-01-14 | 8.08 | 9.17 | 8.00 | 8.87 | 352433手 | 30228万 | 0.85 | 10.60% |
| 2022-01-07 | 8.19 | 8.55 | 8.01 | 8.02 | 175799手 | 14581万 | -0.19 | -2.31% |
| 2021-12-31 | 7.80 | 8.35 | 7.45 | 8.21 | 259202手 | 20668万 | 0.13 | 1.61% |
| 2021-12-24 | 8.03 | 8.41 | 7.91 | 8.08 | 177821手 | 14413万 | 0.05 | 0.62% |
| 2021-12-17 | 8.18 | 8.18 | 7.91 | 8.03 | 162337手 | 12989万 | -0.15 | -1.83% |
| 2021-12-10 | 8.41 | 8.43 | 7.81 | 8.18 | 207658手 | 16813万 | -0.21 | -2.50% |
| 2021-12-03 | 8.48 | 8.72 | 8.33 | 8.39 | 147665手 | 12541万 | -0.20 | -2.33% |
| 2021-11-26 | 8.27 | 8.92 | 8.11 | 8.59 | 224760手 | 19073万 | 0.38 | 4.63% |
| 2021-11-19 | 8.40 | 8.56 | 8.08 | 8.21 | 117778手 | 9770万 | -0.09 | -1.08% |
| 2021-11-12 | 8.01 | 8.50 | 7.87 | 8.30 | 148593手 | 12193万 | 0.32 | 4.01% |
| 2021-11-05 | 7.71 | 8.16 | 7.35 | 7.98 | 117562手 | 9071万 | 0.32 | 4.18% |
| 2021-10-29 | 7.96 | 7.97 | 7.47 | 7.66 | 80149手 | 6203万 | -0.30 | -3.77% |
| 2021-10-22 | 8.60 | 8.77 | 7.90 | 7.96 | 96622手 | 8026万 | -0.65 | -7.55% |
| 2021-10-15 | 8.71 | 8.86 | 8.58 | 8.61 | 68231手 | 5943万 | -0.04 | -0.46% |
| 2021-10-08 | 8.65 | 8.71 | 8.56 | 8.65 | 12183手 | 1053万 | 0.16 | 1.89% |
| 2021-09-30 | 8.81 | 8.81 | 8.39 | 8.49 | 61937手 | 5307万 | -0.31 | -3.52% |
| 2021-09-24 | 8.83 | 9.03 | 8.67 | 8.80 | 45698手 | 4031万 | -0.10 | -1.12% |
| 2021-09-17 | 9.03 | 9.27 | 8.57 | 8.90 | 128984手 | 11484万 | -0.06 | -0.67% |
| 2021-09-10 | 8.96 | 9.23 | 8.91 | 8.96 | 117190手 | 10623万 | 0.00 | 0.00% |
| 2021-09-03 | 8.89 | 9.04 | 8.59 | 8.96 | 139757手 | 12285万 | 0.07 | 0.79% |
| 2021-08-27 | 9.35 | 9.59 | 8.86 | 8.89 | 134163手 | 12408万 | -0.46 | -4.92% |
| 2021-08-20 | 9.92 | 10.16 | 9.16 | 9.35 | 143160手 | 13706万 | -0.55 | -5.56% |
| 2021-08-13 | 10.21 | 10.68 | 9.80 | 9.90 | 164385手 | 16844万 | -0.39 | -3.79% |
| 2021-08-06 | 9.90 | 11.59 | 9.87 | 10.29 | 509023手 | 55341万 | 0.74 | 7.75% |
| 2021-07-30 | 9.55 | 9.84 | 8.80 | 9.55 | 209705手 | 19441万 | 0.03 | 0.32% |
| 2021-07-23 | 9.76 | 9.91 | 9.27 | 9.52 | 185512手 | 17849万 | -0.15 | -1.55% |
| 2021-07-16 | 10.34 | 10.85 | 9.56 | 9.67 | 218116手 | 22179万 | -0.64 | -6.21% |
| 2021-07-09 | 11.24 | 11.47 | 10.14 | 10.31 | 217958手 | 23253万 | -0.95 | -8.44% |
| 2021-07-02 | 11.14 | 11.57 | 10.87 | 11.26 | 242702手 | 27181万 | 0.15 | 1.35% |
| 2021-06-25 | 11.66 | 12.43 | 11.08 | 11.11 | 345691手 | 40513万 | -0.39 | -3.39% |
| 2021-06-18 | 13.20 | 13.26 | 11.16 | 11.50 | 375445手 | 46029万 | -1.40 | -10.85% |
| 2021-06-11 | 12.20 | 13.75 | 10.83 | 12.90 | 696235手 | 83188万 | 0.88 | 7.32% |
| 2021-06-04 | 9.06 | 13.28 | 9.06 | 12.02 | 766180手 | 84436万 | 2.97 | 32.82% |
| 2021-05-28 | 8.89 | 9.76 | 8.59 | 9.05 | 247988手 | 22885万 | 0.19 | 2.14% |
| 2021-05-21 | 9.09 | 9.43 | 8.76 | 8.86 | 178829手 | 16201万 | -0.34 | -3.70% |
| 2021-05-14 | 8.40 | 9.35 | 8.21 | 9.20 | 203046手 | 17702万 | 0.86 | 10.31% |
| 2021-05-07 | 8.56 | 8.71 | 8.21 | 8.34 | 66768手 | 5603万 | -0.21 | -2.46% |
| 2021-04-30 | 9.44 | 9.62 | 8.48 | 8.55 | 180187手 | 16240万 | -0.89 | -9.43% |
| 2021-04-23 | 9.50 | 10.17 | 9.40 | 9.44 | 220799手 | 21681万 | -0.06 | -0.63% |
| 2021-04-16 | 9.82 | 9.86 | 8.83 | 9.50 | 140200手 | 13024万 | -0.32 | -3.26% |
| 2021-04-09 | 9.91 | 10.15 | 9.72 | 9.82 | 91700手 | 9147万 | -0.09 | -0.91% |
| 2021-04-02 | 10.24 | 10.33 | 9.85 | 9.91 | 77231手 | 7714万 | -0.32 | -3.13% |
| 2021-03-26 | 10.79 | 10.96 | 10.12 | 10.23 | 76084手 | 7983万 | -0.55 | -5.10% |
| 2021-03-19 | 11.02 | 11.15 | 10.60 | 10.78 | 71119手 | 7745万 | -0.27 | -2.44% |
| 2021-03-12 | 12.15 | 12.74 | 10.50 | 11.05 | 128336手 | 14610万 | -1.09 | -8.98% |
| 2021-03-05 | 11.94 | 12.37 | 11.73 | 12.14 | 109550手 | 13168万 | 0.45 | 3.85% |
| 2021-02-26 | 11.15 | 12.40 | 10.92 | 11.69 | 215907手 | 25598万 | 0.82 | 7.54% |
| 2021-02-19 | 9.79 | 11.05 | 9.68 | 10.87 | 80938手 | 8465万 | 1.22 | 12.64% |
| 2021-02-10 | 9.84 | 9.87 | 9.35 | 9.65 | 79602手 | 7643万 | -0.17 | -1.73% |
| 2021-02-05 | 10.64 | 11.88 | 9.75 | 9.82 | 152511手 | 16631万 | -1.14 | -10.40% |
| 2021-01-29 | 12.30 | 12.30 | 10.83 | 10.96 | 144271手 | 16749万 | -1.37 | -11.11% |
| 2021-01-22 | 11.99 | 12.45 | 11.90 | 12.33 | 167481手 | 20379万 | 0.16 | 1.31% |
| 2021-01-15 | 12.20 | 12.28 | 11.12 | 12.17 | 175760手 | 20594万 | 0.03 | 0.25% |
| 2021-01-08 | 13.50 | 14.10 | 11.96 | 12.14 | 195904手 | 25710万 | -1.33 | -9.87% |
| 2020-12-31 | 13.51 | 13.93 | 12.95 | 13.47 | 96938手 | 13002万 | 0.06 | 0.45% |
| 2020-12-25 | 14.43 | 14.80 | 12.88 | 13.41 | 172742手 | 23890万 | -0.95 | -6.62% |
| 2020-12-18 | 15.12 | 15.78 | 14.11 | 14.36 | 145085手 | 21644万 | -0.97 | -6.33% |
| 2020-12-11 | 15.79 | 16.18 | 14.80 | 15.33 | 181195手 | 28139万 | -0.57 | -3.58% |
| 2020-12-04 | 14.79 | 16.38 | 14.61 | 15.90 | 189556手 | 29898万 | 1.12 | 7.58% |
| 2020-11-27 | 15.90 | 16.08 | 14.60 | 14.78 | 123001手 | 18849万 | -0.95 | -6.04% |
| 2020-11-20 | 15.99 | 16.59 | 15.48 | 15.73 | 179485手 | 28651万 | -0.21 | -1.32% |
| 2020-11-13 | 15.78 | 16.61 | 15.08 | 15.94 | 233609手 | 37036万 | 0.42 | 2.71% |
| 2020-11-06 | 19.17 | 19.71 | 15.19 | 15.52 | 270606手 | 46277万 | -3.78 | -19.59% |
| 2020-10-30 | 21.35 | 21.87 | 19.20 | 19.30 | 82580手 | 16892万 | -2.05 | -9.60% |
| 2020-10-23 | 24.60 | 24.64 | 21.31 | 21.35 | 81787手 | 18711万 | -3.31 | -13.42% |
| 2020-10-16 | 22.23 | 25.88 | 22.23 | 24.66 | 137510手 | 33654万 | 2.51 | 11.33% |
| 2020-10-09 | 22.12 | 22.62 | 21.86 | 22.15 | 15549手 | 3448万 | 0.36 | 1.65% |
2319.12 (1.00%)
19664.10 -1.06%
