| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-27 | 9.70 | 9.83 | 9.58 | 9.75 | 89189手 | 8651万 | 0.06 | 0.62% |
| 2023-09-22 | 9.50 | 9.74 | 9.33 | 9.69 | 185883手 | 17763万 | 0.15 | 1.57% |
| 2023-09-15 | 9.70 | 10.23 | 9.47 | 9.54 | 290420手 | 28362万 | -0.10 | -1.04% |
| 2023-09-08 | 9.69 | 9.99 | 9.61 | 9.64 | 168379手 | 16548万 | 0.02 | 0.21% |
| 2023-09-01 | 9.81 | 9.95 | 9.54 | 9.62 | 179981手 | 17535万 | 0.18 | 1.91% |
| 2023-08-25 | 9.67 | 9.85 | 9.39 | 9.44 | 179580手 | 17199万 | -0.20 | -2.08% |
| 2023-08-18 | 9.72 | 9.87 | 9.48 | 9.64 | 147820手 | 14308万 | -0.15 | -1.53% |
| 2023-08-11 | 10.26 | 10.26 | 9.77 | 9.79 | 131701手 | 13116万 | -0.46 | -4.49% |
| 2023-08-04 | 10.68 | 10.79 | 10.07 | 10.25 | 301780手 | 31139万 | -0.19 | -1.82% |
| 2023-07-28 | 10.48 | 10.72 | 10.29 | 10.44 | 143358手 | 15113万 | -0.04 | -0.38% |
| 2023-07-21 | 10.67 | 11.01 | 10.36 | 10.48 | 222490手 | 23855万 | -0.22 | -2.06% |
| 2023-07-14 | 10.81 | 10.94 | 10.53 | 10.70 | 223108手 | 23939万 | -0.11 | -1.02% |
| 2023-07-07 | 11.20 | 11.29 | 10.75 | 10.81 | 451426手 | 49542万 | -0.30 | -2.70% |
| 2023-06-30 | 10.87 | 11.28 | 10.31 | 11.11 | 864393手 | 93062万 | 0.24 | 2.21% |
| 2023-06-21 | 10.28 | 11.08 | 10.15 | 10.87 | 394321手 | 41771万 | 0.53 | 5.13% |
| 2023-06-16 | 10.01 | 10.43 | 9.95 | 10.34 | 108243手 | 11068万 | 1.57 | 17.90% |
| 2022-06-23 | 8.56 | 8.85 | 8.49 | 8.77 | 125108手 | 10866万 | 0.23 | 2.69% |
| 2022-06-17 | 8.51 | 8.76 | 8.33 | 8.54 | 146224手 | 12522万 | -0.08 | -0.93% |
| 2022-06-10 | 8.59 | 8.66 | 8.32 | 8.62 | 158021手 | 13511万 | 0.08 | 0.94% |
| 2022-06-02 | 8.26 | 8.63 | 8.23 | 8.54 | 115736手 | 9793万 | 0.28 | 3.39% |
| 2022-05-27 | 8.14 | 8.35 | 7.87 | 8.26 | 149210手 | 12138万 | 0.13 | 1.60% |
| 2022-05-20 | 8.22 | 8.54 | 7.72 | 8.13 | 191187手 | 15437万 | -0.02 | -0.24% |
| 2022-05-13 | 8.00 | 8.31 | 7.56 | 8.15 | 348317手 | 27345万 | 0.25 | 3.17% |
| 2022-05-06 | 7.19 | 7.90 | 7.13 | 7.90 | 90678手 | 6797万 | 0.71 | 9.88% |
| 2022-04-29 | 7.55 | 7.55 | 6.40 | 7.19 | 188413手 | 13025万 | -0.45 | -5.89% |
| 2022-04-22 | 8.35 | 8.35 | 7.55 | 7.64 | 135306手 | 10787万 | -0.66 | -7.95% |
| 2022-04-15 | 8.15 | 8.57 | 7.97 | 8.30 | 151035手 | 12542万 | 0.03 | 0.36% |
| 2022-04-08 | 8.64 | 8.78 | 8.19 | 8.27 | 68481手 | 5827万 | -0.35 | -4.06% |
| 2022-04-01 | 8.94 | 9.08 | 8.55 | 8.62 | 146924手 | 12981万 | -0.45 | -4.96% |
| 2022-03-25 | 8.54 | 9.26 | 8.54 | 9.07 | 218016手 | 19599万 | 0.55 | 6.46% |
| 2022-03-18 | 8.76 | 8.98 | 8.10 | 8.52 | 158876手 | 13428万 | -0.33 | -3.73% |
| 2022-03-11 | 9.45 | 9.45 | 8.40 | 8.85 | 143202手 | 12711万 | -0.54 | -5.75% |
| 2022-03-04 | 9.38 | 9.62 | 9.13 | 9.39 | 114234手 | 10796万 | 0.02 | 0.21% |
| 2022-02-25 | 9.48 | 9.60 | 9.11 | 9.37 | 166710手 | 15734万 | -0.07 | -0.74% |
| 2022-02-18 | 9.40 | 9.57 | 9.12 | 9.44 | 133697手 | 12500万 | -0.11 | -1.15% |
| 2022-02-11 | 9.15 | 9.87 | 9.05 | 9.55 | 147646手 | 13909万 | 0.58 | 6.47% |
| 2022-01-28 | 9.52 | 9.75 | 8.78 | 8.97 | 158887手 | 14628万 | -0.62 | -6.46% |
| 2022-01-21 | 10.40 | 10.65 | 9.50 | 9.59 | 326810手 | 33098万 | -0.72 | -6.98% |
| 2022-01-14 | 10.19 | 10.87 | 10.07 | 10.31 | 365979手 | 38523万 | 0.14 | 1.38% |
| 2022-01-07 | 10.54 | 10.72 | 10.10 | 10.17 | 269611手 | 28026万 | -0.39 | -3.69% |
| 2021-12-31 | 10.65 | 10.99 | 10.35 | 10.56 | 308572手 | 32723万 | -0.02 | -0.19% |
| 2021-12-24 | 10.87 | 11.40 | 10.53 | 10.58 | 583682手 | 64046万 | -0.20 | -1.85% |
| 2021-12-17 | 10.23 | 10.97 | 10.11 | 10.78 | 341170手 | 35930万 | 0.55 | 5.38% |
| 2021-12-10 | 10.95 | 11.04 | 10.02 | 10.23 | 379701手 | 39698万 | -0.67 | -6.15% |
| 2021-12-03 | 10.25 | 11.11 | 10.17 | 10.90 | 515105手 | 55197万 | 0.49 | 4.71% |
| 2021-11-26 | 10.60 | 11.09 | 10.35 | 10.41 | 479447手 | 51090万 | -0.09 | -0.86% |
| 2021-11-19 | 11.14 | 11.35 | 10.10 | 10.50 | 405722手 | 42625万 | -0.65 | -5.83% |
| 2021-11-12 | 10.68 | 11.30 | 10.57 | 11.15 | 464585手 | 50706万 | 0.48 | 4.50% |
| 2021-11-05 | 9.80 | 10.88 | 9.66 | 10.67 | 438760手 | 44676万 | 1.17 | 12.32% |
| 2021-10-29 | 10.22 | 10.22 | 9.10 | 9.50 | 219914手 | 21242万 | -0.57 | -5.66% |
| 2021-10-22 | 10.19 | 10.65 | 10.06 | 10.07 | 232658手 | 24017万 | -0.15 | -1.47% |
| 2021-10-15 | 10.90 | 10.90 | 9.96 | 10.22 | 286480手 | 29466万 | -0.65 | -5.98% |
| 2021-10-08 | 11.21 | 11.40 | 10.87 | 10.87 | 92719手 | 10243万 | -0.27 | -2.42% |
| 2021-09-30 | 12.22 | 12.38 | 10.70 | 11.14 | 538999手 | 61273万 | -1.22 | -9.87% |
| 2021-09-24 | 12.10 | 12.76 | 11.50 | 12.36 | 577555手 | 70147万 | 0.45 | 3.78% |
| 2021-09-17 | 11.47 | 12.19 | 11.11 | 11.91 | 782855手 | 90925万 | 0.46 | 4.02% |
| 2021-09-10 | 11.70 | 13.40 | 11.34 | 11.45 | 1407580手 | 171902万 | 0.37 | 3.34% |
| 2021-09-03 | 10.60 | 11.08 | 9.81 | 11.08 | 471898手 | 49367万 | 0.47 | 4.43% |
| 2021-08-27 | 10.60 | 10.98 | 10.33 | 10.61 | 467991手 | 49892万 | 0.01 | 0.09% |
| 2021-08-20 | 11.35 | 12.18 | 10.11 | 10.60 | 842626手 | 94093万 | -0.78 | -6.85% |
| 2021-08-13 | 12.17 | 13.88 | 11.01 | 11.38 | 1791183手 | 223517万 | -0.92 | -7.48% |
| 2021-08-06 | 10.80 | 12.30 | 10.51 | 12.30 | 836144手 | 95839万 | 1.55 | 14.42% |
| 2021-07-30 | 11.05 | 11.33 | 10.01 | 10.75 | 639460手 | 68431万 | -0.59 | -5.20% |
| 2021-07-23 | 10.20 | 12.00 | 10.02 | 11.34 | 1347994手 | 152660万 | 1.06 | 10.31% |
| 2021-07-16 | 11.50 | 11.50 | 9.50 | 10.28 | 1468403手 | 154705万 | -0.17 | -1.63% |
| 2021-07-09 | 8.19 | 10.45 | 8.16 | 10.45 | 830639手 | 79045万 | 2.26 | 27.59% |
| 2021-07-02 | 8.41 | 8.49 | 8.12 | 8.19 | 81883手 | 6838万 | -0.23 | -2.73% |
| 2021-06-25 | 8.20 | 8.48 | 8.19 | 8.42 | 87009手 | 7268万 | 0.19 | 2.31% |
| 2021-06-18 | 8.38 | 8.40 | 8.11 | 8.23 | 62418手 | 5135万 | -0.24 | -2.83% |
| 2021-06-11 | 8.34 | 8.65 | 8.31 | 8.47 | 117736手 | 9954万 | 0.16 | 1.93% |
| 2021-06-04 | 8.28 | 8.35 | 8.21 | 8.31 | 87986手 | 7282万 | 0.02 | 0.24% |
| 2021-05-28 | 8.10 | 8.35 | 8.10 | 8.29 | 83524手 | 6883万 | 0.20 | 2.47% |
| 2021-05-21 | 8.51 | 8.51 | 8.06 | 8.09 | 86999手 | 7177万 | -0.35 | -4.15% |
| 2021-05-14 | 8.55 | 8.58 | 8.27 | 8.44 | 82720手 | 6950万 | -0.06 | -0.71% |
| 2021-05-07 | 8.42 | 8.56 | 8.41 | 8.50 | 23492手 | 1994万 | 0.09 | 1.07% |
| 2021-04-30 | 8.52 | 8.63 | 8.28 | 8.41 | 68922手 | 5816万 | -0.11 | -1.29% |
| 2021-04-23 | 8.70 | 8.86 | 8.47 | 8.52 | 113324手 | 9882万 | -0.22 | -2.52% |
| 2021-04-16 | 8.55 | 9.20 | 8.24 | 8.74 | 139866手 | 12007万 | 0.20 | 2.34% |
| 2021-04-09 | 8.55 | 8.76 | 8.35 | 8.54 | 127505手 | 10871万 | 0.08 | 0.95% |
| 2021-04-02 | 8.80 | 9.12 | 8.45 | 8.46 | 252559手 | 22195万 | -0.39 | -4.41% |
| 2021-03-26 | 8.84 | 9.15 | 8.30 | 8.85 | 283652手 | 24909万 | 0.10 | 1.14% |
| 2021-03-19 | 8.44 | 9.60 | 8.38 | 8.75 | 413736手 | 37098万 | 0.35 | 4.17% |
| 2021-03-12 | 8.51 | 8.65 | 8.00 | 8.40 | 203390手 | 16860万 | -0.10 | -1.18% |
| 2021-03-05 | 7.88 | 8.92 | 7.87 | 8.50 | 466260手 | 39857万 | 0.69 | 8.84% |
| 2021-02-26 | 7.90 | 8.12 | 7.66 | 7.81 | 95696手 | 7590万 | -0.12 | -1.51% |
| 2021-02-19 | 7.65 | 7.95 | 7.63 | 7.93 | 37924手 | 2957万 | 0.33 | 4.34% |
| 2021-02-10 | 7.58 | 7.76 | 7.53 | 7.60 | 40719手 | 3100万 | 0.14 | 1.88% |
| 2021-02-05 | 7.66 | 7.87 | 7.46 | 7.46 | 63392手 | 4856万 | -0.20 | -2.61% |
| 2021-01-29 | 7.84 | 7.90 | 7.41 | 7.66 | 88828手 | 6818万 | -0.18 | -2.30% |
| 2021-01-22 | 8.19 | 8.33 | 7.80 | 7.84 | 107072手 | 8675万 | -0.31 | -3.80% |
| 2021-01-15 | 8.13 | 8.36 | 7.88 | 8.15 | 137903手 | 11200万 | -0.06 | -0.73% |
| 2021-01-08 | 8.18 | 8.54 | 7.50 | 8.21 | 208603手 | 16874万 | 0.04 | 0.49% |
| 2020-12-31 | 8.23 | 8.27 | 7.88 | 8.17 | 105781手 | 8555万 | -0.07 | -0.85% |
| 2020-12-25 | 8.36 | 8.60 | 7.93 | 8.24 | 155159手 | 12853万 | -0.15 | -1.79% |
| 2020-12-18 | 8.46 | 8.51 | 8.06 | 8.39 | 122261手 | 10184万 | -0.01 | -0.12% |
| 2020-12-11 | 9.35 | 9.35 | 8.23 | 8.40 | 216134手 | 19271万 | -1.00 | -10.64% |
| 2020-12-04 | 9.07 | 9.45 | 8.90 | 9.40 | 187098手 | 17185万 | 0.44 | 4.91% |
| 2020-11-27 | 9.08 | 9.16 | 8.71 | 8.96 | 163062手 | 14661万 | -0.14 | -1.54% |
| 2020-11-20 | 8.53 | 9.16 | 8.51 | 9.10 | 188382手 | 16791万 | 0.61 | 7.18% |
| 2020-11-13 | 8.70 | 8.87 | 8.43 | 8.49 | 138013手 | 12021万 | -0.17 | -1.96% |
| 2020-11-06 | 8.19 | 8.95 | 7.88 | 8.66 | 257426手 | 21819万 | 0.50 | 6.13% |
| 2020-10-30 | 8.52 | 8.83 | 8.10 | 8.16 | 156676手 | 13387万 | -0.34 | -4.00% |
| 2020-10-23 | 8.82 | 8.96 | 8.48 | 8.50 | 105160手 | 9166万 | -0.34 | -3.85% |
| 2020-10-16 | 8.87 | 9.27 | 8.75 | 8.84 | 165435手 | 15023万 | -0.06 | -0.67% |
| 2020-10-09 | 8.70 | 8.92 | 8.70 | 8.90 | 20505手 | 1817万 | 0.22 | 2.54% |
| 2020-09-30 | 8.70 | 8.95 | 8.55 | 8.68 | 72027手 | 6319万 | 0.02 | 0.23% |
2319.12 (1.00%)
19664.10 -1.06%
