| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-06 | 8.42 | 8.50 | 8.20 | 8.24 | 107540手 | 8989万 | -0.16 | -1.91% |
| 2023-12-01 | 8.34 | 9.00 | 8.30 | 8.40 | 290208手 | 24981万 | 0.04 | 0.48% |
| 2023-11-24 | 8.65 | 8.70 | 8.30 | 8.36 | 193585手 | 16474万 | -0.28 | -3.24% |
| 2023-11-17 | 8.42 | 8.75 | 8.38 | 8.64 | 185630手 | 15871万 | 0.15 | 1.77% |
| 2023-11-10 | 7.99 | 8.88 | 7.95 | 8.49 | 391320手 | 33393万 | 0.54 | 6.79% |
| 2023-11-03 | 7.76 | 8.05 | 7.62 | 7.95 | 184933手 | 14498万 | 0.12 | 1.53% |
| 2023-10-27 | 7.59 | 7.95 | 7.27 | 7.83 | 135418手 | 10364万 | 0.21 | 2.76% |
| 2023-10-20 | 8.06 | 8.16 | 7.56 | 7.62 | 131184手 | 10249万 | -0.45 | -5.58% |
| 2023-10-13 | 8.13 | 8.27 | 7.94 | 8.07 | 111063手 | 9003万 | -0.05 | -0.62% |
| 2023-09-28 | 7.83 | 8.15 | 7.64 | 8.12 | 95823手 | 7558万 | 0.27 | 3.44% |
| 2023-09-22 | 7.83 | 8.29 | 7.57 | 7.85 | 141964手 | 11229万 | 0.01 | 0.13% |
| 2023-09-15 | 8.05 | 8.39 | 7.73 | 7.84 | 123758手 | 10000万 | -0.21 | -2.61% |
| 2023-09-08 | 8.19 | 8.24 | 7.93 | 8.05 | 118352手 | 9584万 | -0.11 | -1.35% |
| 2023-09-01 | 8.08 | 8.43 | 7.50 | 8.16 | 186137手 | 15107万 | 0.59 | 7.79% |
| 2023-08-25 | 8.07 | 8.11 | 7.54 | 7.57 | 113666手 | 8866万 | -0.46 | -5.73% |
| 2023-08-18 | 8.05 | 8.25 | 7.70 | 8.03 | 120041手 | 9606万 | -0.02 | -0.25% |
| 2023-08-11 | 8.69 | 8.86 | 8.05 | 8.05 | 128634手 | 10875万 | -0.63 | -7.26% |
| 2023-08-04 | 8.75 | 8.90 | 8.44 | 8.68 | 153437手 | 13244万 | -0.04 | -0.46% |
| 2023-07-28 | 8.58 | 8.97 | 8.20 | 8.72 | 242814手 | 20899万 | 0.16 | 1.87% |
| 2023-07-21 | 9.23 | 9.23 | 8.53 | 8.56 | 224929手 | 20090万 | -0.62 | -6.75% |
| 2023-07-14 | 9.52 | 9.95 | 9.15 | 9.18 | 519633手 | 49115万 | -0.34 | -3.57% |
| 2023-07-07 | 9.11 | 10.61 | 8.80 | 9.52 | 1001553手 | 98304万 | 0.43 | 4.73% |
| 2023-06-30 | 8.43 | 9.16 | 8.17 | 9.09 | 198514手 | 17205万 | 0.66 | 7.83% |
| 2023-06-21 | 8.40 | 8.64 | 8.33 | 8.43 | 72853手 | 6189万 | 0.00 | 0.00% |
| 2023-06-16 | 8.60 | 8.64 | 8.40 | 8.43 | 24394手 | 2067万 | -4.39 | -34.24% |
| 2022-06-23 | 12.70 | 13.08 | 11.86 | 12.82 | 439470手 | 54964万 | 0.19 | 1.50% |
| 2022-06-17 | 12.21 | 13.14 | 11.39 | 12.63 | 734849手 | 90052万 | 0.23 | 1.85% |
| 2022-06-10 | 13.87 | 15.48 | 11.59 | 12.40 | 1667420手 | 223058万 | -0.50 | -3.88% |
| 2022-06-02 | 9.86 | 12.90 | 9.64 | 12.90 | 676677手 | 76681万 | 3.02 | 30.57% |
| 2022-05-27 | 10.30 | 10.52 | 9.56 | 9.88 | 156343手 | 15599万 | -0.32 | -3.14% |
| 2022-05-20 | 9.60 | 10.59 | 9.54 | 10.20 | 341738手 | 34468万 | 0.60 | 6.25% |
| 2022-05-13 | 8.53 | 9.76 | 8.53 | 9.60 | 273779手 | 25485万 | 0.84 | 9.59% |
| 2022-05-06 | 8.01 | 8.98 | 7.80 | 8.76 | 104027手 | 8724万 | 0.71 | 8.82% |
| 2022-04-29 | 8.53 | 8.71 | 7.10 | 8.05 | 213986手 | 16438万 | -0.83 | -9.35% |
| 2022-04-22 | 9.17 | 9.72 | 8.79 | 8.88 | 136847手 | 12816万 | -0.16 | -1.77% |
| 2022-04-15 | 9.70 | 9.72 | 8.98 | 9.04 | 96731手 | 9021万 | -0.68 | -7.00% |
| 2022-04-08 | 10.24 | 10.42 | 9.65 | 9.72 | 63846手 | 6438万 | -0.52 | -5.08% |
| 2022-04-01 | 10.75 | 10.85 | 10.05 | 10.24 | 91630手 | 9544万 | -0.61 | -5.62% |
| 2022-03-25 | 11.22 | 11.54 | 10.81 | 10.85 | 105153手 | 11676万 | -0.57 | -4.99% |
| 2022-03-18 | 11.45 | 12.04 | 10.30 | 11.42 | 182010手 | 20346万 | -0.22 | -1.89% |
| 2022-03-11 | 12.42 | 12.86 | 11.18 | 11.64 | 158808手 | 18924万 | -0.85 | -6.80% |
| 2022-03-04 | 13.00 | 13.54 | 12.45 | 12.49 | 128080手 | 16618万 | -0.61 | -4.66% |
| 2022-02-25 | 13.00 | 13.46 | 12.55 | 13.10 | 160973手 | 20996万 | -0.01 | -0.08% |
| 2022-02-18 | 12.48 | 13.84 | 12.33 | 13.11 | 168548手 | 22117万 | 0.61 | 4.88% |
| 2022-02-11 | 13.98 | 14.18 | 12.41 | 12.50 | 189537手 | 25042万 | -1.31 | -9.49% |
| 2022-01-28 | 14.19 | 14.41 | 13.25 | 13.81 | 144437手 | 19846万 | -0.45 | -3.16% |
| 2022-01-21 | 15.31 | 15.93 | 14.01 | 14.26 | 214000手 | 32001万 | -1.29 | -8.30% |
| 2022-01-14 | 14.51 | 15.91 | 14.33 | 15.55 | 226365手 | 34297万 | 0.79 | 5.35% |
| 2022-01-07 | 15.40 | 15.78 | 14.50 | 14.76 | 217096手 | 32678万 | -0.49 | -3.21% |
| 2021-12-31 | 15.71 | 16.05 | 15.14 | 15.25 | 259744手 | 40222万 | -0.59 | -3.73% |
| 2021-12-24 | 16.27 | 17.15 | 15.63 | 15.84 | 367617手 | 60485万 | -0.38 | -2.34% |
| 2021-12-17 | 17.52 | 18.07 | 16.10 | 16.22 | 468513手 | 80068万 | -1.38 | -7.84% |
| 2021-12-10 | 18.05 | 18.72 | 17.27 | 17.60 | 496398手 | 89228万 | -0.63 | -3.46% |
| 2021-12-03 | 20.90 | 22.21 | 18.05 | 18.23 | 865367手 | 174754万 | -3.05 | -14.33% |
| 2021-11-26 | 20.73 | 23.35 | 20.18 | 21.28 | 889391手 | 191355万 | 0.68 | 3.30% |
| 2021-11-19 | 20.24 | 21.99 | 19.66 | 20.60 | 1276791手 | 265172万 | 0.48 | 2.39% |
| 2021-11-12 | 17.50 | 20.12 | 16.02 | 20.12 | 1371829手 | 238725万 | 2.92 | 16.98% |
| 2021-11-05 | 13.68 | 17.74 | 13.22 | 17.20 | 1461786手 | 236679万 | 3.15 | 22.42% |
| 2021-10-29 | 14.99 | 19.28 | 13.75 | 14.05 | 1573444手 | 251574万 | 3.92 | 28.45% |
2319.12 (1.00%)
19664.10 -1.06%
