| 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 | 7.26 | 7.36 | 7.08 | 7.26 | 612839手 | 44279万 | 0.02 | 0.28% |
| 2023-09-15 | 7.28 | 7.35 | 7.14 | 7.24 | 543920手 | 39441万 | -0.02 | -0.28% |
| 2023-09-08 | 7.41 | 7.62 | 7.25 | 7.26 | 739606手 | 54764万 | -0.08 | -1.09% |
| 2023-09-01 | 7.50 | 7.54 | 7.18 | 7.34 | 902178手 | 66014万 | 0.08 | 1.10% |
| 2023-08-25 | 7.34 | 7.44 | 7.16 | 7.26 | 470801手 | 34350万 | -0.10 | -1.36% |
| 2023-08-18 | 7.46 | 7.73 | 7.35 | 7.36 | 505341手 | 37924万 | -0.14 | -1.87% |
| 2023-08-11 | 7.90 | 7.95 | 7.48 | 7.50 | 599278手 | 46213万 | -0.42 | -5.30% |
| 2023-08-04 | 8.04 | 8.18 | 7.89 | 7.92 | 687033手 | 55222万 | -0.13 | -1.61% |
| 2023-07-28 | 8.04 | 8.25 | 7.93 | 8.05 | 643687手 | 52235万 | 0.02 | 0.25% |
| 2023-07-21 | 7.99 | 8.24 | 7.89 | 8.03 | 756726手 | 61218万 | -0.01 | -0.12% |
| 2023-07-14 | 7.80 | 8.07 | 7.78 | 8.04 | 653400手 | 51734万 | 0.20 | 2.55% |
| 2023-07-07 | 7.90 | 8.05 | 7.70 | 7.84 | 565737手 | 44412万 | -0.06 | -0.76% |
| 2023-06-30 | 7.54 | 7.95 | 7.44 | 7.90 | 585545手 | 45314万 | 0.36 | 4.78% |
| 2023-06-21 | 7.79 | 7.82 | 7.52 | 7.54 | 313763手 | 24053万 | -0.22 | -2.83% |
| 2023-06-16 | 7.89 | 7.94 | 7.73 | 7.76 | 162949手 | 12724万 | 1.28 | 19.75% |
| 2022-06-23 | 6.52 | 6.56 | 6.37 | 6.48 | 325217手 | 21044万 | -0.04 | -0.61% |
| 2022-06-17 | 6.38 | 6.80 | 6.35 | 6.52 | 760209手 | 49528万 | 0.10 | 1.56% |
| 2022-06-10 | 6.35 | 6.46 | 6.28 | 6.42 | 536632手 | 34245万 | 0.07 | 1.10% |
| 2022-06-02 | 6.36 | 6.41 | 6.27 | 6.35 | 399652手 | 25313万 | -0.01 | -0.16% |
| 2022-05-27 | 6.22 | 6.48 | 5.99 | 6.36 | 755808手 | 47324万 | 0.13 | 2.09% |
| 2022-05-20 | 6.44 | 6.58 | 6.08 | 6.23 | 624743手 | 39111万 | -0.04 | -0.64% |
| 2022-05-13 | 5.98 | 6.32 | 5.89 | 6.27 | 683438手 | 41849万 | 0.27 | 4.50% |
| 2022-05-06 | 6.13 | 6.29 | 6.00 | 6.00 | 207014手 | 12670万 | -0.13 | -2.12% |
| 2022-04-29 | 6.06 | 6.28 | 5.65 | 6.13 | 769096手 | 46045万 | -0.04 | -0.65% |
| 2022-04-22 | 6.49 | 6.52 | 5.99 | 6.17 | 537455手 | 33862万 | -0.35 | -5.37% |
| 2022-04-15 | 6.83 | 6.95 | 6.52 | 6.52 | 952050手 | 63831万 | -0.34 | -4.96% |
| 2022-04-08 | 6.43 | 6.94 | 6.41 | 6.86 | 782678手 | 52254万 | 0.42 | 6.52% |
| 2022-04-01 | 6.37 | 6.55 | 6.25 | 6.44 | 431147手 | 27769万 | 0.06 | 0.94% |
| 2022-03-25 | 6.48 | 6.55 | 6.33 | 6.38 | 424047手 | 27264万 | -0.02 | -0.31% |
| 2022-03-18 | 6.72 | 6.80 | 5.97 | 6.40 | 667284手 | 42390万 | -0.37 | -5.46% |
| 2022-03-11 | 7.44 | 7.45 | 6.55 | 6.77 | 651587手 | 45225万 | -0.69 | -9.25% |
| 2022-03-04 | 7.30 | 7.48 | 7.20 | 7.46 | 377737手 | 27811万 | 0.13 | 1.77% |
| 2022-02-25 | 7.55 | 7.56 | 7.22 | 7.33 | 496107手 | 36779万 | -0.10 | -1.35% |
| 2022-02-18 | 7.43 | 7.45 | 7.27 | 7.43 | 345272手 | 25446万 | -0.02 | -0.27% |
| 2022-02-11 | 7.30 | 7.66 | 7.25 | 7.45 | 546232手 | 40971万 | 0.25 | 3.47% |
| 2022-01-28 | 7.30 | 7.31 | 7.09 | 7.20 | 254201手 | 18282万 | -0.68 | -8.63% |
| 2022-01-13 | 8.03 | 8.07 | 7.81 | 7.88 | 628442手 | 49710万 | -0.11 | -1.38% |
| 2022-01-07 | 7.70 | 8.05 | 7.69 | 7.99 | 694814手 | 54868万 | 0.28 | 3.63% |
| 2021-12-31 | 7.73 | 7.78 | 7.67 | 7.71 | 342935手 | 26493万 | 0.06 | 0.78% |
| 2021-12-24 | 7.70 | 7.85 | 7.62 | 7.65 | 444504手 | 34391万 | -0.08 | -1.03% |
| 2021-12-17 | 7.71 | 7.89 | 7.63 | 7.73 | 503507手 | 38910万 | 0.06 | 0.78% |
| 2021-12-10 | 7.88 | 8.06 | 7.63 | 7.67 | 855570手 | 66769万 | -0.13 | -1.67% |
| 2021-12-02 | 7.38 | 7.90 | 7.35 | 7.80 | 651673手 | 50266万 | 0.34 | 4.56% |
| 2021-11-26 | 7.56 | 7.70 | 7.43 | 7.46 | 484562手 | 36673万 | -0.09 | -1.19% |
| 2021-11-19 | 7.60 | 7.63 | 7.46 | 7.55 | 413645手 | 31223万 | 0.07 | 0.94% |
| 2021-11-12 | 7.21 | 7.57 | 7.14 | 7.48 | 581998手 | 42763万 | 0.27 | 3.75% |
| 2021-11-05 | 7.21 | 7.41 | 7.14 | 7.21 | 463141手 | 33581万 | -0.22 | -2.96% |
| 2021-10-29 | 7.60 | 7.61 | 7.17 | 7.43 | 484625手 | 35969万 | -0.23 | -3.00% |
| 2021-10-22 | 7.57 | 7.77 | 7.51 | 7.66 | 454731手 | 34740万 | 0.08 | 1.05% |
| 2021-10-15 | 7.93 | 7.96 | 7.56 | 7.58 | 514475手 | 39786万 | -0.39 | -4.89% |
| 2021-10-08 | 7.94 | 8.01 | 7.86 | 7.97 | 130758手 | 10385万 | 0.10 | 1.27% |
| 2021-09-30 | 8.40 | 8.40 | 7.81 | 7.87 | 623553手 | 49985万 | -0.36 | -4.37% |
| 2021-09-24 | 8.20 | 8.79 | 8.15 | 8.23 | 821524手 | 69527万 | -0.02 | -0.24% |
| 2021-09-17 | 8.75 | 8.77 | 8.15 | 8.25 | 1249209手 | 106201万 | -0.51 | -5.82% |
| 2021-09-10 | 8.63 | 8.96 | 8.56 | 8.76 | 1849320手 | 161406万 | 0.12 | 1.39% |
| 2021-09-03 | 8.18 | 9.18 | 7.97 | 8.64 | 3228451手 | 278520万 | 0.47 | 5.75% |
| 2021-08-27 | 8.11 | 8.23 | 7.94 | 8.17 | 1158790手 | 93883万 | -0.01 | -0.12% |
| 2021-08-20 | 8.13 | 8.23 | 7.88 | 8.18 | 1085235手 | 87632万 | 0.05 | 0.61% |
| 2021-08-13 | 7.98 | 8.28 | 7.94 | 8.13 | 1187989手 | 96470万 | 0.15 | 1.88% |
| 2021-08-06 | 7.29 | 8.11 | 7.13 | 7.98 | 1536702手 | 120862万 | 0.68 | 9.31% |
| 2021-07-30 | 7.75 | 7.78 | 7.19 | 7.30 | 776542手 | 57590万 | -0.48 | -6.17% |
| 2021-07-23 | 7.72 | 7.95 | 7.51 | 7.78 | 857530手 | 66439万 | 0.05 | 0.65% |
| 2021-07-16 | 8.03 | 8.11 | 7.58 | 7.73 | 775788手 | 60817万 | -0.24 | -3.01% |
| 2021-07-09 | 7.93 | 8.05 | 7.81 | 7.97 | 682166手 | 53984万 | 0.06 | 0.76% |
| 2021-07-02 | 8.29 | 8.29 | 7.88 | 7.91 | 697506手 | 56475万 | -0.36 | -4.35% |
| 2021-06-25 | 7.89 | 8.28 | 7.79 | 8.27 | 810688手 | 65325万 | 0.35 | 4.42% |
| 2021-06-18 | 8.46 | 8.46 | 7.85 | 7.92 | 479139手 | 39191万 | -0.56 | -6.60% |
| 2021-06-11 | 8.43 | 8.63 | 8.29 | 8.48 | 780439手 | 65959万 | 0.04 | 0.47% |
| 2021-06-04 | 8.78 | 8.89 | 8.44 | 8.44 | 939102手 | 81562万 | -0.34 | -3.87% |
| 2021-05-28 | 8.73 | 9.05 | 8.56 | 8.78 | 1098464手 | 97078万 | 0.03 | 0.34% |
| 2021-05-21 | 9.00 | 9.08 | 8.57 | 8.75 | 930840手 | 82264万 | -0.27 | -2.99% |
| 2021-05-14 | 9.48 | 9.48 | 8.70 | 9.02 | 1667085手 | 148836万 | -0.51 | -5.35% |
| 2021-05-07 | 9.50 | 9.76 | 9.22 | 9.53 | 647539手 | 61619万 | -0.05 | -0.52% |
| 2021-04-30 | 10.28 | 10.36 | 9.35 | 9.58 | 2315927手 | 224502万 | -0.58 | -5.71% |
| 2021-04-23 | 10.60 | 10.82 | 10.12 | 10.16 | 2084706手 | 218224万 | -0.39 | -3.70% |
| 2021-04-16 | 10.05 | 10.59 | 9.54 | 10.55 | 2101145手 | 210483万 | 0.42 | 4.15% |
| 2021-04-09 | 9.51 | 10.23 | 9.45 | 10.13 | 1662380手 | 164404万 | 0.58 | 6.07% |
| 2021-04-02 | 9.51 | 10.00 | 9.39 | 9.55 | 2273683手 | 219964万 | 0.04 | 0.42% |
| 2021-03-26 | 8.88 | 9.66 | 8.86 | 9.51 | 2158335手 | 199802万 | 0.66 | 7.46% |
| 2021-03-19 | 8.81 | 9.32 | 8.76 | 8.85 | 1512840手 | 136942万 | -0.03 | -0.34% |
| 2021-03-12 | 9.28 | 9.47 | 8.53 | 8.88 | 2180971手 | 194614万 | -0.35 | -3.79% |
| 2021-03-05 | 9.25 | 9.68 | 9.05 | 9.23 | 2536394手 | 238073万 | 0.09 | 0.98% |
| 2021-02-26 | 10.21 | 10.68 | 9.04 | 9.14 | 4321636手 | 427462万 | -0.96 | -9.51% |
| 2021-02-19 | 9.32 | 10.10 | 9.09 | 10.10 | 1450066手 | 137893万 | 1.01 | 11.11% |
| 2021-02-10 | 7.91 | 9.30 | 7.91 | 9.09 | 2412957手 | 214763万 | 1.21 | 15.36% |
| 2021-02-05 | 7.32 | 8.49 | 7.26 | 7.88 | 2912863手 | 234976万 | 0.36 | 4.79% |
| 2021-01-29 | 8.40 | 8.40 | 7.42 | 7.52 | 830251手 | 64356万 | -0.67 | -8.18% |
| 2021-01-14 | 7.92 | 8.89 | 7.72 | 8.19 | 2636824手 | 218367万 | 0.36 | 4.60% |
| 2021-01-08 | 7.37 | 7.93 | 7.36 | 7.83 | 1688253手 | 129768万 | 0.47 | 6.39% |
| 2020-12-31 | 7.48 | 7.50 | 7.26 | 7.36 | 753075手 | 55493万 | -0.14 | -1.87% |
| 2020-12-25 | 7.42 | 7.53 | 7.28 | 7.50 | 860034手 | 63802万 | 0.06 | 0.81% |
| 2020-12-18 | 7.41 | 7.57 | 7.26 | 7.44 | 887289手 | 65694万 | -0.01 | -0.13% |
| 2020-12-11 | 7.89 | 8.02 | 7.29 | 7.45 | 1571498手 | 120299万 | -0.44 | -5.58% |
| 2020-12-04 | 7.71 | 8.09 | 7.65 | 7.89 | 1111168手 | 87578万 | 0.15 | 1.94% |
| 2020-11-27 | 7.57 | 7.90 | 7.53 | 7.74 | 1173813手 | 90245万 | 0.17 | 2.25% |
| 2020-11-20 | 7.36 | 7.62 | 7.36 | 7.57 | 948409手 | 71272万 | 0.27 | 3.70% |
| 2020-11-13 | 7.19 | 7.52 | 7.17 | 7.30 | 1024708手 | 75197万 | 0.16 | 2.24% |
| 2020-11-06 | 7.05 | 7.19 | 6.90 | 7.14 | 666813手 | 46914万 | 0.10 | 1.42% |
| 2020-10-30 | 7.11 | 7.32 | 7.01 | 7.04 | 665524手 | 47743万 | -0.08 | -1.12% |
| 2020-10-23 | 7.27 | 7.32 | 7.08 | 7.12 | 536558手 | 38530万 | -0.11 | -1.52% |
| 2020-10-16 | 7.26 | 7.42 | 7.18 | 7.23 | 826152手 | 60160万 | 0.00 | 0.00% |
| 2020-10-09 | 7.18 | 7.27 | 7.14 | 7.23 | 174155手 | 12558万 | 0.17 | 2.41% |
| 2020-09-30 | 7.18 | 7.21 | 7.02 | 7.06 | 482036手 | 34372万 | -0.12 | -1.67% |
| 2020-09-25 | 7.99 | 8.10 | 7.11 | 7.18 | 1789188手 | 136431万 | -0.86 | -10.70% |
2319.12 (1.00%)
19664.10 -1.06%
