| 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 | 9.44 | 9.82 | 9.31 | 9.71 | 579613手 | 55624万 | 0.33 | 3.52% |
| 2023-09-22 | 9.40 | 9.68 | 9.19 | 9.38 | 641519手 | 60325万 | -0.06 | -0.64% |
| 2023-09-15 | 9.10 | 9.68 | 9.03 | 9.44 | 807156手 | 75503万 | 0.35 | 3.85% |
| 2023-09-08 | 9.31 | 9.42 | 9.03 | 9.09 | 555963手 | 51369万 | -0.16 | -1.73% |
| 2023-09-01 | 8.80 | 9.31 | 8.14 | 9.25 | 1318028手 | 116053万 | 0.91 | 10.91% |
| 2023-08-25 | 8.62 | 8.90 | 8.32 | 8.34 | 680051手 | 58666万 | -0.28 | -3.25% |
| 2023-08-18 | 8.92 | 9.12 | 8.60 | 8.62 | 581397手 | 51517万 | -0.40 | -4.43% |
| 2023-08-11 | 8.80 | 9.26 | 8.62 | 9.02 | 885267手 | 79447万 | 0.29 | 3.32% |
| 2023-08-04 | 9.26 | 9.48 | 8.70 | 8.73 | 908973手 | 82431万 | -0.53 | -5.72% |
| 2023-07-28 | 9.51 | 9.78 | 9.06 | 9.26 | 875735手 | 82741万 | -0.26 | -2.73% |
| 2023-07-21 | 9.60 | 9.70 | 9.37 | 9.52 | 551084手 | 52440万 | -0.07 | -0.73% |
| 2023-07-14 | 9.80 | 10.18 | 9.58 | 9.59 | 848902手 | 83134万 | -0.18 | -1.84% |
| 2023-07-07 | 8.94 | 9.92 | 8.80 | 9.77 | 1403750手 | 132926万 | 0.89 | 10.02% |
| 2023-06-30 | 8.99 | 9.03 | 8.57 | 8.88 | 873359手 | 76710万 | -0.23 | -2.52% |
| 2023-06-21 | 9.30 | 9.44 | 9.09 | 9.11 | 488810手 | 45397万 | -0.26 | -2.77% |
| 2023-06-16 | 9.41 | 9.59 | 9.30 | 9.37 | 154111手 | 14499万 | 2.77 | 41.97% |
| 2022-06-23 | 6.80 | 6.89 | 6.47 | 6.60 | 827415手 | 54941万 | -0.16 | -2.37% |
| 2022-06-17 | 6.46 | 6.82 | 6.40 | 6.76 | 1489159手 | 98834万 | 0.25 | 3.84% |
| 2022-06-10 | 6.27 | 6.54 | 6.23 | 6.51 | 1427847手 | 91249万 | 0.22 | 3.50% |
| 2022-06-02 | 6.16 | 6.46 | 6.11 | 6.29 | 774392手 | 48434万 | 0.13 | 2.11% |
| 2022-05-27 | 6.29 | 6.55 | 6.06 | 6.16 | 1272904手 | 79831万 | -0.09 | -1.44% |
| 2022-05-20 | 6.18 | 6.34 | 5.89 | 6.25 | 1092402手 | 66664万 | 0.08 | 1.30% |
| 2022-05-13 | 6.10 | 6.47 | 6.09 | 6.17 | 845339手 | 53150万 | 0.00 | 0.00% |
| 2022-05-06 | 6.50 | 6.59 | 6.10 | 6.17 | 435936手 | 27568万 | -0.53 | -7.91% |
| 2022-04-29 | 6.86 | 6.86 | 5.91 | 6.70 | 1242073手 | 79582万 | -0.29 | -4.15% |
| 2022-04-22 | 7.81 | 7.85 | 6.80 | 6.99 | 1487130手 | 109960万 | -0.86 | -10.96% |
| 2022-04-15 | 7.54 | 8.17 | 7.44 | 7.85 | 1812071手 | 142328万 | 0.29 | 3.84% |
| 2022-04-08 | 7.61 | 7.68 | 7.35 | 7.56 | 565018手 | 42610万 | -0.05 | -0.66% |
| 2022-04-01 | 7.76 | 7.84 | 7.43 | 7.61 | 1262230手 | 96397万 | -0.25 | -3.18% |
| 2022-03-25 | 8.10 | 8.25 | 7.83 | 7.86 | 1869641手 | 150177万 | -0.28 | -3.44% |
| 2022-03-18 | 8.61 | 8.67 | 7.23 | 8.14 | 3299532手 | 264933万 | -0.52 | -6.00% |
| 2022-03-11 | 8.47 | 9.22 | 7.80 | 8.66 | 5799443手 | 491450万 | 0.43 | 5.22% |
| 2022-03-04 | 8.32 | 8.62 | 8.15 | 8.23 | 2426762手 | 203318万 | -0.02 | -0.24% |
| 2022-02-25 | 8.17 | 8.50 | 8.01 | 8.25 | 2719753手 | 224476万 | 0.09 | 1.10% |
| 2022-02-18 | 7.73 | 8.25 | 7.64 | 8.16 | 2817367手 | 224196万 | 0.53 | 6.95% |
| 2022-02-11 | 7.48 | 8.14 | 7.34 | 7.63 | 2732930手 | 211955万 | -0.04 | -0.52% |
| 2022-01-28 | 8.49 | 8.56 | 7.27 | 7.67 | 3015597手 | 238455万 | -1.09 | -12.44% |
| 2022-01-21 | 7.34 | 8.79 | 7.22 | 8.76 | 3226224手 | 260560万 | 1.41 | 19.18% |
| 2022-01-14 | 7.21 | 7.87 | 7.16 | 7.35 | 1617148手 | 121800万 | 0.14 | 1.94% |
| 2022-01-07 | 7.23 | 7.34 | 7.14 | 7.21 | 536314手 | 38821万 | -0.03 | -0.41% |
| 2021-12-31 | 7.33 | 7.34 | 7.16 | 7.24 | 646958手 | 46883万 | -0.08 | -1.09% |
| 2021-12-24 | 7.60 | 7.62 | 7.30 | 7.32 | 773063手 | 57645万 | -0.33 | -4.31% |
| 2021-12-17 | 7.50 | 7.78 | 7.44 | 7.65 | 1019675手 | 77663万 | 0.15 | 2.00% |
| 2021-12-10 | 7.61 | 7.73 | 7.32 | 7.50 | 851427手 | 63953万 | -0.12 | -1.57% |
| 2021-12-03 | 7.51 | 7.85 | 7.42 | 7.62 | 832714手 | 63140万 | 0.00 | 0.00% |
| 2021-11-26 | 7.72 | 7.92 | 7.57 | 7.62 | 1113332手 | 86350万 | -0.20 | -2.56% |
| 2021-11-19 | 7.45 | 7.89 | 7.19 | 7.82 | 1072697手 | 80518万 | 0.38 | 5.11% |
| 2021-11-12 | 7.17 | 7.54 | 7.15 | 7.44 | 778047手 | 57251万 | 0.29 | 4.06% |
| 2021-11-05 | 7.31 | 7.49 | 7.13 | 7.15 | 802924手 | 58662万 | -0.19 | -2.59% |
| 2021-10-29 | 8.15 | 8.29 | 7.18 | 7.34 | 1270137手 | 98554万 | -0.82 | -10.05% |
| 2021-10-22 | 7.95 | 8.66 | 7.84 | 8.16 | 2170326手 | 177976万 | 0.29 | 3.69% |
| 2021-10-15 | 7.82 | 8.09 | 7.64 | 7.87 | 1295639手 | 102003万 | 0.06 | 0.77% |
| 2021-10-08 | 7.92 | 7.98 | 7.78 | 7.81 | 264341手 | 20726万 | 0.00 | 0.00% |
| 2021-09-30 | 8.42 | 8.47 | 7.61 | 7.81 | 1683642手 | 132792万 | -0.61 | -7.25% |
| 2021-09-24 | 8.71 | 9.10 | 8.40 | 8.42 | 1310860手 | 114932万 | -0.37 | -4.21% |
| 2021-09-17 | 10.43 | 10.97 | 8.55 | 8.79 | 4625543手 | 460797万 | -1.66 | -15.88% |
| 2021-09-10 | 10.46 | 10.88 | 9.82 | 10.45 | 4105660手 | 419369万 | 0.11 | 1.06% |
| 2021-09-03 | 10.52 | 11.96 | 10.03 | 10.34 | 4709083手 | 512858万 | -0.01 | -0.10% |
| 2021-08-27 | 9.35 | 10.43 | 9.35 | 10.35 | 3355948手 | 331083万 | 1.18 | 12.87% |
| 2021-08-20 | 10.10 | 10.32 | 8.79 | 9.17 | 2343500手 | 218269万 | -0.81 | -8.12% |
| 2021-08-13 | 9.00 | 10.07 | 8.76 | 9.98 | 2865215手 | 271630万 | 0.75 | 8.13% |
| 2021-08-06 | 9.68 | 9.68 | 8.61 | 9.23 | 1882862手 | 170104万 | -0.06 | -0.65% |
| 2021-07-30 | 9.48 | 9.61 | 8.05 | 9.29 | 2625657手 | 233199万 | -0.07 | -0.75% |
| 2021-07-23 | 8.39 | 9.85 | 8.39 | 9.36 | 2420363手 | 217014万 | 0.96 | 11.43% |
| 2021-07-16 | 8.17 | 8.50 | 7.73 | 8.40 | 1266400手 | 102544万 | 0.25 | 3.07% |
| 2021-07-09 | 7.60 | 8.41 | 7.53 | 8.15 | 1379578手 | 108451万 | 0.60 | 7.95% |
| 2021-07-02 | 7.69 | 7.73 | 7.29 | 7.55 | 1090571手 | 81988万 | -0.24 | -3.08% |
| 2021-06-25 | 7.69 | 7.89 | 7.45 | 7.79 | 1082350手 | 82760万 | -0.06 | -0.76% |
| 2021-06-18 | 8.42 | 8.45 | 7.59 | 7.85 | 976245手 | 78711万 | -0.70 | -8.19% |
| 2021-06-11 | 8.90 | 9.00 | 8.46 | 8.55 | 1122613手 | 97323万 | -0.20 | -2.29% |
| 2021-06-04 | 8.34 | 9.34 | 8.34 | 8.75 | 2162085手 | 189982万 | 0.55 | 6.71% |
| 2021-05-28 | 7.99 | 8.38 | 7.62 | 8.20 | 1934321手 | 155388万 | 0.49 | 6.36% |
| 2021-05-21 | 7.46 | 8.05 | 7.17 | 7.71 | 1317538手 | 100444万 | 0.25 | 3.35% |
| 2021-05-14 | 7.50 | 7.93 | 7.36 | 7.46 | 1562112手 | 119299万 | 0.11 | 1.50% |
| 2021-05-07 | 7.14 | 7.55 | 7.10 | 7.35 | 634965手 | 46588万 | 0.50 | 7.30% |
| 2021-04-30 | 6.76 | 6.95 | 6.56 | 6.85 | 529227手 | 35749万 | 0.09 | 1.33% |
| 2021-04-23 | 6.70 | 6.97 | 6.63 | 6.76 | 559297手 | 37862万 | 0.07 | 1.05% |
| 2021-04-16 | 6.60 | 6.72 | 6.07 | 6.69 | 697743手 | 44442万 | 0.08 | 1.21% |
| 2021-04-09 | 6.70 | 6.73 | 6.61 | 6.61 | 461211手 | 30745万 | -0.08 | -1.20% |
| 2021-04-02 | 7.02 | 7.04 | 6.57 | 6.69 | 666456手 | 45019万 | -0.34 | -4.84% |
| 2021-03-26 | 7.30 | 7.37 | 6.87 | 7.03 | 567065手 | 40069万 | -0.20 | -2.77% |
| 2021-03-19 | 7.22 | 7.48 | 7.18 | 7.23 | 637229手 | 46686万 | 0.03 | 0.42% |
| 2021-03-12 | 7.37 | 7.45 | 7.01 | 7.20 | 874064手 | 63035万 | -0.09 | -1.24% |
| 2021-03-05 | 7.59 | 7.70 | 7.15 | 7.29 | 1297807手 | 96552万 | -0.31 | -4.08% |
| 2021-02-26 | 8.40 | 8.90 | 7.58 | 7.60 | 2843109手 | 238347万 | -0.09 | -1.17% |
| 2021-02-19 | 7.35 | 7.83 | 7.32 | 7.69 | 775308手 | 58377万 | 0.62 | 8.77% |
| 2021-02-10 | 6.80 | 7.35 | 6.72 | 7.07 | 776644手 | 54814万 | -0.07 | -0.98% |
| 2021-02-05 | 7.79 | 8.35 | 7.10 | 7.14 | 2292645手 | 178480万 | 0.01 | 0.14% |
| 2021-01-29 | 7.60 | 7.62 | 7.05 | 7.13 | 821670手 | 60255万 | -0.47 | -6.18% |
| 2021-01-22 | 6.99 | 7.79 | 6.96 | 7.60 | 964125手 | 71617万 | 0.55 | 7.80% |
| 2021-01-15 | 7.30 | 7.46 | 6.96 | 7.05 | 1014969手 | 72718万 | -0.63 | -8.20% |
| 2021-01-08 | 8.00 | 8.13 | 7.55 | 7.68 | 1209786手 | 95538万 | -0.16 | -2.04% |
| 2020-12-31 | 7.83 | 8.14 | 7.61 | 7.84 | 1018729手 | 80603万 | 0.09 | 1.16% |
| 2020-12-25 | 8.10 | 8.22 | 7.40 | 7.75 | 1345513手 | 105601万 | -0.07 | -0.90% |
| 2020-12-18 | 7.12 | 7.97 | 7.01 | 7.82 | 890177手 | 67559万 | 0.59 | 8.16% |
| 2020-12-11 | 7.65 | 7.71 | 6.77 | 7.23 | 700853手 | 51637万 | -0.45 | -5.86% |
| 2020-12-04 | 7.55 | 7.91 | 7.41 | 7.68 | 695510手 | 53267万 | 0.00 | 0.00% |
| 2020-11-27 | 8.03 | 8.33 | 7.53 | 7.68 | 1140014手 | 90698万 | -0.22 | -2.79% |
| 2020-11-20 | 7.98 | 8.28 | 7.63 | 7.90 | 1066931手 | 84940万 | 0.09 | 1.15% |
| 2020-11-13 | 7.74 | 8.06 | 7.51 | 7.81 | 825832手 | 64450万 | 0.17 | 2.23% |
| 2020-11-06 | 6.80 | 7.82 | 6.70 | 7.64 | 838379手 | 62498万 | 0.77 | 11.21% |
| 2020-10-30 | 7.16 | 7.20 | 6.65 | 6.87 | 598543手 | 41949万 | -0.35 | -4.85% |
| 2020-10-23 | 7.70 | 7.72 | 7.19 | 7.22 | 432386手 | 32346万 | -0.24 | -3.22% |
| 2020-10-16 | 7.10 | 7.73 | 7.10 | 7.46 | 880869手 | 66153万 | 0.48 | 6.88% |
| 2020-10-09 | 6.95 | 7.08 | 6.91 | 6.98 | 94362手 | 6600万 | 0.10 | 1.45% |
2319.12 (1.00%)
19664.10 -1.06%
