| 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 | 6.75 | 6.92 | 6.73 | 6.89 | 215917手 | 14763万 | 0.12 | 1.77% |
| 2023-09-22 | 6.89 | 6.94 | 6.61 | 6.77 | 476161手 | 32275万 | -0.05 | -0.73% |
| 2023-09-15 | 6.76 | 7.05 | 6.76 | 6.82 | 424257手 | 29250万 | 0.06 | 0.89% |
| 2023-09-08 | 6.97 | 7.01 | 6.64 | 6.76 | 401363手 | 27238万 | -0.22 | -3.15% |
| 2023-09-01 | 7.00 | 7.12 | 6.76 | 6.98 | 549032手 | 37889万 | 0.23 | 3.41% |
| 2023-08-25 | 6.82 | 6.95 | 6.72 | 6.75 | 329437手 | 22471万 | -0.07 | -1.03% |
| 2023-08-18 | 6.80 | 7.22 | 6.71 | 6.82 | 598275手 | 41255万 | 0.00 | 0.00% |
| 2023-08-11 | 7.03 | 7.15 | 6.77 | 6.82 | 388566手 | 27031万 | -0.25 | -3.54% |
| 2023-08-04 | 6.93 | 7.30 | 6.91 | 7.07 | 670491手 | 47848万 | 0.13 | 1.87% |
| 2023-07-28 | 6.76 | 6.94 | 6.66 | 6.94 | 526299手 | 35863万 | 0.22 | 3.27% |
| 2023-07-21 | 6.65 | 6.78 | 6.54 | 6.72 | 412845手 | 27589万 | 0.06 | 0.90% |
| 2023-07-14 | 6.38 | 6.76 | 6.23 | 6.66 | 662884手 | 43660万 | 0.32 | 5.05% |
| 2023-07-07 | 6.02 | 6.43 | 5.96 | 6.34 | 418691手 | 25782万 | 0.35 | 5.84% |
| 2023-06-30 | 5.98 | 6.02 | 5.84 | 5.99 | 316218手 | 18734万 | -0.01 | -0.17% |
| 2023-06-21 | 6.32 | 6.35 | 5.99 | 6.00 | 265110手 | 16282万 | -0.31 | -4.91% |
| 2023-06-16 | 6.44 | 6.47 | 6.30 | 6.31 | 88777手 | 5649万 | 0.13 | 2.10% |
| 2022-06-23 | 6.45 | 6.56 | 6.05 | 6.18 | 529823手 | 33373万 | -0.27 | -4.19% |
| 2022-06-17 | 6.48 | 6.61 | 6.36 | 6.45 | 841807手 | 54723万 | -0.07 | -1.07% |
| 2022-06-10 | 6.80 | 6.80 | 6.40 | 6.52 | 1127551手 | 74343万 | -0.38 | -5.51% |
| 2022-06-02 | 6.63 | 7.32 | 6.43 | 6.90 | 1742414手 | 118112万 | 0.30 | 4.54% |
| 2022-05-27 | 6.39 | 6.70 | 6.28 | 6.60 | 1381390手 | 89958万 | 0.19 | 2.96% |
| 2022-05-20 | 6.03 | 6.44 | 5.99 | 6.41 | 1375662手 | 85921万 | 0.48 | 8.09% |
| 2022-05-13 | 5.94 | 6.08 | 5.73 | 5.93 | 990364手 | 58622万 | 0.00 | 0.00% |
| 2022-05-06 | 6.00 | 6.24 | 5.88 | 5.93 | 455509手 | 27621万 | -0.05 | -0.84% |
| 2022-04-29 | 6.19 | 6.30 | 5.60 | 5.98 | 1542132手 | 92273万 | -0.44 | -6.85% |
| 2022-04-22 | 6.75 | 7.67 | 6.42 | 6.42 | 2848184手 | 199233万 | -0.39 | -5.73% |
| 2022-04-15 | 6.34 | 7.49 | 6.30 | 6.81 | 2815771手 | 193497万 | 0.62 | 10.02% |
| 2022-04-08 | 6.24 | 6.45 | 6.08 | 6.19 | 671472手 | 42213万 | -0.07 | -1.12% |
| 2022-04-01 | 6.30 | 6.45 | 6.08 | 6.26 | 1285913手 | 80319万 | 0.01 | 0.16% |
| 2022-03-25 | 5.63 | 6.33 | 5.63 | 6.25 | 1138303手 | 69658万 | 0.65 | 11.61% |
| 2022-03-18 | 5.99 | 6.12 | 5.24 | 5.60 | 543039手 | 30727万 | -0.39 | -6.51% |
| 2022-03-11 | 6.18 | 6.20 | 5.45 | 5.99 | 600655手 | 35167万 | -0.15 | -2.44% |
| 2022-03-04 | 5.99 | 6.34 | 5.89 | 6.14 | 671260手 | 40847万 | 0.18 | 3.02% |
| 2022-02-25 | 5.92 | 6.43 | 5.91 | 5.96 | 830101手 | 50615万 | 0.01 | 0.17% |
| 2022-02-18 | 5.94 | 5.97 | 5.81 | 5.95 | 309324手 | 18249万 | 0.00 | 0.00% |
| 2022-02-11 | 5.79 | 6.07 | 5.74 | 5.95 | 401439手 | 23904万 | 0.23 | 4.02% |
| 2022-01-28 | 6.04 | 6.06 | 5.64 | 5.72 | 426690手 | 24669万 | -0.32 | -5.30% |
| 2022-01-21 | 6.46 | 6.57 | 6.00 | 6.04 | 665550手 | 41890万 | -0.42 | -6.50% |
| 2022-01-14 | 6.47 | 6.70 | 6.41 | 6.46 | 510786手 | 33405万 | 0.01 | 0.15% |
| 2022-01-07 | 6.40 | 6.64 | 6.39 | 6.45 | 548775手 | 35944万 | 0.06 | 0.94% |
| 2021-12-31 | 6.52 | 6.63 | 6.24 | 6.39 | 504271手 | 32120万 | -0.09 | -1.39% |
| 2021-12-24 | 6.26 | 6.54 | 6.25 | 6.48 | 632490手 | 40533万 | 0.20 | 3.19% |
| 2021-12-17 | 6.30 | 6.33 | 6.18 | 6.28 | 439748手 | 27457万 | -0.02 | -0.32% |
| 2021-12-10 | 6.23 | 6.35 | 6.12 | 6.30 | 525070手 | 32754万 | 0.07 | 1.12% |
| 2021-12-03 | 6.05 | 6.25 | 6.02 | 6.23 | 391095手 | 24151万 | 0.10 | 1.63% |
| 2021-11-26 | 6.23 | 6.27 | 6.13 | 6.13 | 465281手 | 28897万 | -0.10 | -1.60% |
| 2021-11-19 | 6.50 | 6.54 | 6.11 | 6.23 | 921104手 | 58060万 | -0.26 | -4.01% |
| 2021-11-12 | 6.95 | 7.13 | 6.46 | 6.49 | 1130619手 | 76340万 | -0.49 | -7.02% |
| 2021-11-05 | 6.94 | 7.41 | 6.76 | 6.98 | 1630090手 | 115796万 | 0.04 | 0.58% |
| 2021-10-29 | 6.56 | 7.00 | 6.33 | 6.94 | 1159460手 | 77541万 | 0.46 | 7.10% |
| 2021-10-22 | 6.37 | 6.82 | 6.31 | 6.48 | 1049571手 | 69587万 | -0.04 | -0.61% |
| 2021-10-15 | 6.32 | 6.68 | 6.21 | 6.52 | 1082093手 | 70190万 | 0.22 | 3.49% |
| 2021-10-08 | 5.89 | 6.38 | 5.88 | 6.30 | 253643手 | 15801万 | 0.44 | 7.51% |
| 2021-09-30 | 6.12 | 6.19 | 5.81 | 5.86 | 363710手 | 21664万 | -0.23 | -3.78% |
| 2021-09-24 | 5.95 | 6.23 | 5.92 | 6.09 | 334063手 | 20410万 | 0.11 | 1.84% |
| 2021-09-17 | 6.06 | 6.29 | 5.92 | 5.98 | 665444手 | 40556万 | -0.09 | -1.48% |
| 2021-09-10 | 5.95 | 6.21 | 5.92 | 6.07 | 615890手 | 37229万 | 0.09 | 1.50% |
| 2021-09-03 | 5.62 | 6.02 | 5.62 | 5.98 | 740380手 | 43375万 | 0.36 | 6.41% |
| 2021-08-27 | 5.58 | 5.69 | 5.52 | 5.62 | 279665手 | 15639万 | 0.06 | 1.08% |
| 2021-08-20 | 5.68 | 5.82 | 5.54 | 5.56 | 428535手 | 24469万 | -0.12 | -2.11% |
| 2021-08-13 | 5.61 | 5.75 | 5.59 | 5.68 | 400866手 | 22714万 | 0.09 | 1.61% |
| 2021-08-06 | 5.55 | 5.82 | 5.46 | 5.59 | 579563手 | 32647万 | 0.04 | 0.72% |
| 2021-07-30 | 5.42 | 5.60 | 5.38 | 5.55 | 451027手 | 24894万 | 0.13 | 2.40% |
| 2021-07-23 | 5.50 | 5.56 | 5.40 | 5.42 | 212462手 | 11600万 | -0.09 | -1.63% |
| 2021-07-16 | 5.43 | 5.77 | 5.43 | 5.51 | 337665手 | 18854万 | 0.10 | 1.85% |
| 2021-07-09 | 5.47 | 5.54 | 5.34 | 5.41 | 203863手 | 11092万 | -0.06 | -1.10% |
| 2021-07-02 | 5.63 | 5.68 | 5.44 | 5.47 | 184024手 | 10218万 | -0.16 | -2.84% |
| 2021-06-25 | 5.58 | 5.74 | 5.54 | 5.63 | 213466手 | 12025万 | 0.06 | 1.08% |
| 2021-06-18 | 5.80 | 5.81 | 5.50 | 5.57 | 201435手 | 11274万 | -0.24 | -4.13% |
| 2021-06-11 | 5.78 | 5.87 | 5.73 | 5.81 | 237684手 | 13764万 | 0.04 | 0.69% |
| 2021-06-04 | 5.81 | 5.95 | 5.77 | 5.77 | 281193手 | 16466万 | -0.04 | -0.69% |
| 2021-05-28 | 5.74 | 5.89 | 5.68 | 5.81 | 213657手 | 12383万 | 0.07 | 1.22% |
| 2021-05-21 | 5.90 | 5.92 | 5.71 | 5.74 | 192533手 | 11181万 | -0.15 | -2.55% |
| 2021-05-14 | 5.77 | 6.02 | 5.69 | 5.89 | 364521手 | 21352万 | 0.09 | 1.55% |
| 2021-05-07 | 5.52 | 5.87 | 5.52 | 5.80 | 155078手 | 8885万 | 0.28 | 5.07% |
| 2021-04-30 | 5.77 | 5.81 | 5.50 | 5.52 | 203853手 | 11481万 | -0.26 | -4.50% |
| 2021-04-23 | 5.90 | 5.95 | 5.78 | 5.78 | 206750手 | 12100万 | -0.11 | -1.87% |
| 2021-04-16 | 5.84 | 5.92 | 5.71 | 5.89 | 217556手 | 12695万 | 0.05 | 0.86% |
| 2021-04-09 | 5.90 | 5.95 | 5.82 | 5.84 | 152256手 | 8963万 | -0.06 | -1.02% |
| 2021-04-02 | 6.09 | 6.12 | 5.77 | 5.90 | 276295手 | 16385万 | -0.20 | -3.28% |
| 2021-03-26 | 6.03 | 6.22 | 6.00 | 6.10 | 369802手 | 22598万 | 0.08 | 1.33% |
| 2021-03-19 | 6.01 | 6.26 | 5.97 | 6.02 | 344815手 | 21006万 | 0.01 | 0.17% |
| 2021-03-12 | 6.38 | 6.39 | 5.87 | 6.01 | 423624手 | 25782万 | -0.39 | -6.09% |
| 2021-03-05 | 6.05 | 6.66 | 5.97 | 6.40 | 931673手 | 59438万 | 0.39 | 6.49% |
| 2021-02-26 | 6.12 | 6.32 | 5.96 | 6.01 | 572032手 | 34947万 | 0.05 | 0.84% |
| 2021-02-19 | 5.64 | 5.97 | 5.63 | 5.96 | 183535手 | 10717万 | 0.35 | 6.24% |
| 2021-02-10 | 5.39 | 5.66 | 5.39 | 5.61 | 184726手 | 10262万 | 0.22 | 4.08% |
| 2021-02-05 | 5.37 | 5.69 | 5.24 | 5.39 | 339334手 | 18529万 | -0.24 | -4.26% |
| 2021-01-29 | 6.16 | 6.16 | 5.57 | 5.63 | 427940手 | 25165万 | -0.56 | -9.05% |
| 2021-01-22 | 6.24 | 6.36 | 6.17 | 6.19 | 363880手 | 22758万 | -0.04 | -0.64% |
| 2021-01-15 | 7.21 | 7.23 | 6.10 | 6.23 | 874251手 | 56706万 | -0.98 | -13.59% |
| 2021-01-08 | 7.05 | 7.43 | 7.03 | 7.21 | 1282805手 | 93353万 | 0.16 | 2.27% |
| 2020-12-31 | 6.92 | 7.18 | 6.86 | 7.05 | 621716手 | 43876万 | 0.11 | 1.58% |
| 2020-12-25 | 6.76 | 7.25 | 6.69 | 6.94 | 926049手 | 64673万 | 0.29 | 4.36% |
| 2020-12-18 | 6.65 | 6.82 | 6.52 | 6.65 | 320515手 | 21390万 | -0.04 | -0.60% |
| 2020-12-11 | 6.98 | 7.14 | 6.64 | 6.69 | 486821手 | 33783万 | -0.29 | -4.16% |
| 2020-12-04 | 6.80 | 7.15 | 6.76 | 6.98 | 456131手 | 31745万 | 0.20 | 2.95% |
| 2020-11-27 | 6.88 | 6.93 | 6.64 | 6.78 | 346146手 | 23558万 | -0.10 | -1.45% |
| 2020-11-20 | 6.72 | 7.02 | 6.71 | 6.88 | 353127手 | 24337万 | 0.17 | 2.53% |
| 2020-11-13 | 6.94 | 7.08 | 6.61 | 6.71 | 442332手 | 30449万 | -0.20 | -2.89% |
| 2020-11-06 | 7.03 | 7.08 | 6.74 | 6.91 | 319974手 | 22040万 | -0.14 | -1.99% |
| 2020-10-30 | 7.24 | 7.28 | 6.99 | 7.05 | 265823手 | 19052万 | -0.19 | -2.62% |
| 2020-10-23 | 7.44 | 7.62 | 7.21 | 7.24 | 247972手 | 18236万 | -0.20 | -2.69% |
| 2020-10-16 | 7.60 | 7.79 | 7.40 | 7.44 | 430605手 | 32758万 | 0.00 | 0.00% |
| 2020-10-09 | 7.28 | 7.49 | 7.28 | 7.44 | 74901手 | 5552万 | 0.21 | 2.90% |
2319.12 (1.00%)
19664.10 -1.06%
