| 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 | 7.92 | 8.02 | 7.83 | 7.87 | 304241手 | 24086万 | -0.07 | -0.88% |
| 2023-09-22 | 8.05 | 8.08 | 7.86 | 7.94 | 528332手 | 42125万 | -0.10 | -1.24% |
| 2023-09-15 | 7.93 | 8.13 | 7.85 | 8.04 | 515880手 | 41420万 | 0.12 | 1.51% |
| 2023-09-08 | 7.91 | 8.08 | 7.85 | 7.92 | 427774手 | 34112万 | 0.03 | 0.38% |
| 2023-09-01 | 8.15 | 8.17 | 7.70 | 7.89 | 592515手 | 46713万 | 0.13 | 1.68% |
| 2023-08-25 | 8.04 | 8.10 | 7.67 | 7.76 | 358764手 | 28205万 | -0.25 | -3.12% |
| 2023-08-18 | 7.90 | 8.15 | 7.86 | 8.01 | 323449手 | 25882万 | 0.08 | 1.01% |
| 2023-08-11 | 8.12 | 8.15 | 7.92 | 7.93 | 338296手 | 27147万 | -0.19 | -2.34% |
| 2023-08-04 | 8.17 | 8.34 | 8.10 | 8.12 | 398065手 | 32672万 | -0.05 | -0.61% |
| 2023-07-28 | 8.11 | 8.20 | 8.05 | 8.17 | 340355手 | 27632万 | 0.07 | 0.86% |
| 2023-07-21 | 7.80 | 8.22 | 7.78 | 8.10 | 475536手 | 38305万 | 0.25 | 3.19% |
| 2023-07-14 | 7.77 | 7.94 | 7.67 | 7.85 | 384471手 | 29991万 | 0.10 | 1.29% |
| 2023-07-07 | 7.60 | 7.77 | 7.58 | 7.75 | 324428手 | 24886万 | 0.15 | 1.97% |
| 2023-06-30 | 7.40 | 7.62 | 7.29 | 7.60 | 338921手 | 25395万 | 0.17 | 2.29% |
| 2023-06-21 | 7.88 | 7.88 | 7.41 | 7.43 | 369509手 | 27932万 | -0.45 | -5.71% |
| 2023-06-16 | 7.84 | 7.93 | 7.82 | 7.88 | 112792手 | 8901万 | 0.03 | 0.38% |
| 2022-06-23 | 8.13 | 8.19 | 7.70 | 7.85 | 913553手 | 72918万 | -0.31 | -3.80% |
| 2022-06-17 | 8.20 | 8.53 | 8.08 | 8.16 | 1692116手 | 139970万 | -0.15 | -1.80% |
| 2022-06-10 | 8.11 | 8.86 | 7.97 | 8.31 | 2544359手 | 211640万 | 0.23 | 2.85% |
| 2022-06-02 | 8.16 | 8.57 | 8.06 | 8.08 | 1805369手 | 148663万 | -0.14 | -1.70% |
| 2022-05-27 | 7.69 | 8.46 | 7.60 | 8.22 | 3705484手 | 301608万 | 0.63 | 8.30% |
| 2022-05-20 | 8.01 | 8.08 | 7.50 | 7.59 | 1742251手 | 134464万 | -0.42 | -5.24% |
| 2022-05-13 | 7.56 | 8.13 | 7.48 | 8.01 | 2527052手 | 198979万 | 0.38 | 4.98% |
| 2022-05-06 | 7.49 | 7.98 | 7.43 | 7.63 | 1202671手 | 92301万 | 0.14 | 1.87% |
| 2022-04-29 | 7.69 | 7.80 | 7.05 | 7.49 | 2825015手 | 208693万 | -0.39 | -4.95% |
| 2022-04-22 | 8.64 | 9.26 | 7.64 | 7.88 | 5689095手 | 475480万 | -1.72 | -17.92% |
| 2022-04-15 | 9.05 | 12.58 | 8.96 | 9.60 | 4613112手 | 522508万 | 0.15 | 1.59% |
| 2022-04-08 | 7.68 | 9.45 | 7.62 | 9.45 | 981251手 | 85772万 | 1.75 | 22.73% |
| 2022-04-01 | 7.41 | 7.71 | 7.28 | 7.70 | 356747手 | 26720万 | 0.25 | 3.36% |
| 2022-03-25 | 7.45 | 8.25 | 7.38 | 7.45 | 738011手 | 57537万 | 0.15 | 2.06% |
| 2022-03-18 | 7.57 | 7.65 | 6.87 | 7.30 | 245060手 | 17766万 | -0.22 | -2.93% |
| 2022-03-11 | 8.02 | 8.10 | 7.10 | 7.52 | 353729手 | 26743万 | -0.54 | -6.70% |
| 2022-03-04 | 7.96 | 8.34 | 7.79 | 8.06 | 469183手 | 37996万 | 0.20 | 2.54% |
| 2022-02-25 | 8.07 | 8.17 | 7.65 | 7.86 | 240733手 | 19118万 | -0.23 | -2.84% |
| 2022-02-18 | 8.33 | 8.38 | 7.90 | 8.09 | 248267手 | 20028万 | -0.23 | -2.76% |
| 2022-02-11 | 7.84 | 8.45 | 7.83 | 8.32 | 463239手 | 38086万 | 0.53 | 6.80% |
| 2022-01-28 | 7.70 | 7.83 | 7.36 | 7.79 | 339803手 | 25732万 | 0.05 | 0.65% |
| 2022-01-21 | 7.99 | 8.09 | 7.70 | 7.74 | 184939手 | 14686万 | -0.28 | -3.49% |
| 2022-01-14 | 8.25 | 8.39 | 8.00 | 8.02 | 243937手 | 20007万 | -0.20 | -2.43% |
| 2022-01-07 | 8.10 | 8.40 | 8.10 | 8.22 | 308748手 | 25428万 | 0.18 | 2.24% |
| 2021-12-31 | 7.99 | 8.14 | 7.93 | 8.04 | 197648手 | 15908万 | 0.06 | 0.75% |
| 2021-12-24 | 8.15 | 8.18 | 7.93 | 7.98 | 204189手 | 16432万 | -0.09 | -1.11% |
| 2021-12-17 | 7.88 | 8.25 | 7.79 | 8.07 | 303970手 | 24463万 | 0.21 | 2.67% |
| 2021-12-10 | 7.97 | 8.01 | 7.79 | 7.86 | 170168手 | 13423万 | -0.14 | -1.75% |
| 2021-12-03 | 7.68 | 8.30 | 7.51 | 8.00 | 223368手 | 17628万 | 0.24 | 3.09% |
| 2021-11-26 | 7.89 | 8.09 | 7.74 | 7.76 | 189306手 | 14905万 | -0.12 | -1.52% |
| 2021-11-19 | 7.65 | 7.89 | 7.62 | 7.88 | 162286手 | 12566万 | 0.29 | 3.82% |
| 2021-11-12 | 7.54 | 7.62 | 7.42 | 7.59 | 125364手 | 9452万 | 0.05 | 0.66% |
| 2021-11-05 | 7.45 | 7.75 | 7.30 | 7.54 | 124551手 | 9346万 | 0.09 | 1.21% |
| 2021-10-29 | 7.81 | 7.83 | 7.36 | 7.45 | 129061手 | 9742万 | -0.34 | -4.37% |
| 2021-10-22 | 8.07 | 8.15 | 7.76 | 7.79 | 105470手 | 8425万 | -0.28 | -3.47% |
| 2021-10-15 | 8.17 | 8.21 | 8.02 | 8.07 | 107709手 | 8726万 | -0.08 | -0.98% |
| 2021-10-08 | 8.14 | 8.16 | 8.08 | 8.15 | 23857手 | 1938万 | 0.12 | 1.49% |
| 2021-09-30 | 8.18 | 8.22 | 7.92 | 8.03 | 125259手 | 10096万 | -0.15 | -1.83% |
| 2021-09-24 | 8.12 | 8.50 | 8.04 | 8.18 | 147213手 | 12226万 | -0.06 | -0.73% |
| 2021-09-17 | 8.58 | 8.73 | 8.12 | 8.24 | 314125手 | 26613万 | -0.24 | -2.83% |
| 2021-09-10 | 8.23 | 8.69 | 8.13 | 8.48 | 454756手 | 38222万 | 0.20 | 2.42% |
| 2021-09-03 | 7.93 | 8.48 | 7.72 | 8.28 | 432813手 | 35117万 | 0.44 | 5.61% |
| 2021-08-27 | 7.55 | 7.85 | 7.55 | 7.84 | 183289手 | 14116万 | 0.30 | 3.98% |
| 2021-08-20 | 7.71 | 7.79 | 7.49 | 7.54 | 141332手 | 10787万 | -0.20 | -2.58% |
| 2021-08-13 | 7.52 | 7.80 | 7.51 | 7.74 | 146676手 | 11276万 | 0.17 | 2.25% |
| 2021-08-06 | 7.63 | 7.85 | 7.45 | 7.57 | 199771手 | 15279万 | -0.11 | -1.43% |
| 2021-07-30 | 8.34 | 8.34 | 7.62 | 7.68 | 204755手 | 16214万 | -0.66 | -7.91% |
| 2021-07-23 | 8.15 | 8.37 | 8.13 | 8.34 | 190172手 | 15648万 | 0.17 | 2.08% |
| 2021-07-16 | 8.31 | 8.38 | 8.08 | 8.17 | 133833手 | 10994万 | -0.08 | -0.97% |
| 2021-07-09 | 8.10 | 8.27 | 8.08 | 8.25 | 122249手 | 9957万 | 0.13 | 1.60% |
| 2021-07-02 | 8.55 | 8.67 | 8.10 | 8.12 | 274304手 | 23060万 | -0.40 | -4.70% |
| 2021-06-25 | 8.11 | 8.54 | 8.02 | 8.52 | 261945手 | 21755万 | 0.43 | 5.32% |
| 2021-06-18 | 8.33 | 8.34 | 8.02 | 8.09 | 110983手 | 9031万 | -0.24 | -2.88% |
| 2021-06-11 | 8.32 | 8.41 | 8.27 | 8.33 | 155206手 | 12937万 | 0.01 | 0.12% |
| 2021-06-04 | 8.71 | 8.79 | 8.30 | 8.32 | 278844手 | 23570万 | -0.39 | -4.48% |
| 2021-05-28 | 8.90 | 9.00 | 8.15 | 8.71 | 276730手 | 24233万 | -0.19 | -2.13% |
| 2021-05-21 | 8.95 | 9.09 | 8.68 | 8.90 | 244577手 | 21669万 | -0.03 | -0.34% |
| 2021-05-14 | 8.85 | 9.00 | 8.67 | 8.93 | 253739手 | 22424万 | 0.03 | 0.34% |
| 2021-05-07 | 8.90 | 9.05 | 8.82 | 8.90 | 110111手 | 9810万 | -0.01 | -0.11% |
| 2021-04-30 | 10.17 | 10.22 | 8.88 | 8.91 | 493640手 | 45770万 | -1.12 | -11.17% |
| 2021-04-23 | 10.30 | 10.58 | 10.00 | 10.03 | 408075手 | 42112万 | -0.33 | -3.19% |
| 2021-04-16 | 10.15 | 10.44 | 9.90 | 10.36 | 384836手 | 39242万 | 0.21 | 2.07% |
| 2021-04-09 | 10.32 | 10.77 | 10.07 | 10.15 | 312590手 | 32253万 | -0.21 | -2.03% |
| 2021-04-02 | 9.93 | 10.81 | 9.76 | 10.36 | 498800手 | 51792万 | 0.52 | 5.29% |
| 2021-03-26 | 10.35 | 10.88 | 9.59 | 9.84 | 428854手 | 43623万 | -0.55 | -5.29% |
| 2021-03-19 | 10.37 | 11.06 | 10.16 | 10.39 | 503345手 | 53153万 | -0.05 | -0.48% |
| 2021-03-12 | 10.66 | 11.46 | 9.86 | 10.44 | 901720手 | 96500万 | 0.05 | 0.48% |
| 2021-03-05 | 9.73 | 10.70 | 9.70 | 10.39 | 473428手 | 48330万 | 0.74 | 7.67% |
| 2021-02-26 | 9.89 | 10.30 | 9.62 | 9.65 | 523758手 | 52131万 | -0.24 | -2.43% |
| 2021-02-19 | 9.08 | 10.29 | 9.08 | 9.89 | 343166手 | 33688万 | 1.09 | 12.39% |
| 2021-02-10 | 8.47 | 8.85 | 8.47 | 8.80 | 182607手 | 15790万 | 0.39 | 4.64% |
| 2021-02-05 | 8.90 | 8.98 | 8.18 | 8.41 | 342033手 | 29355万 | -0.49 | -5.51% |
| 2021-01-29 | 9.95 | 9.97 | 8.88 | 8.90 | 272140手 | 25401万 | -0.99 | -10.01% |
| 2021-01-22 | 9.89 | 10.09 | 9.71 | 9.89 | 213231手 | 21082万 | 0.00 | 0.00% |
| 2021-01-15 | 10.17 | 10.21 | 9.75 | 9.89 | 274006手 | 27100万 | -0.28 | -2.75% |
| 2021-01-08 | 10.41 | 10.67 | 10.06 | 10.17 | 379910手 | 39525万 | -0.33 | -3.14% |
| 2020-12-31 | 10.05 | 10.62 | 9.80 | 10.50 | 270096手 | 27469万 | 0.47 | 4.69% |
| 2020-12-25 | 10.40 | 10.40 | 9.83 | 10.03 | 257612手 | 26171万 | -0.37 | -3.56% |
| 2020-12-18 | 10.30 | 10.64 | 10.24 | 10.40 | 225056手 | 23501万 | 0.18 | 1.76% |
| 2020-12-11 | 11.19 | 11.19 | 10.11 | 10.22 | 348322手 | 36974万 | -0.95 | -8.51% |
| 2020-12-04 | 11.62 | 11.71 | 11.14 | 11.17 | 209241手 | 23887万 | -0.44 | -3.79% |
| 2020-11-27 | 11.74 | 12.08 | 11.44 | 11.61 | 580017手 | 68099万 | -0.19 | -1.61% |
| 2020-11-20 | 12.34 | 12.88 | 11.33 | 11.80 | 1531634手 | 185019万 | 0.58 | 5.17% |
| 2020-11-13 | 10.74 | 11.78 | 10.67 | 11.22 | 474915手 | 52989万 | 0.63 | 5.95% |
| 2020-11-06 | 10.00 | 10.79 | 9.93 | 10.59 | 242257手 | 25386万 | 0.59 | 5.90% |
| 2020-10-30 | 10.06 | 10.51 | 9.85 | 10.00 | 234146手 | 23780万 | -0.07 | -0.69% |
| 2020-10-23 | 10.60 | 10.76 | 10.05 | 10.07 | 158536手 | 16547万 | -0.49 | -4.64% |
| 2020-10-16 | 10.17 | 10.82 | 10.16 | 10.56 | 282098手 | 29573万 | 0.46 | 4.55% |
| 2020-10-09 | 9.86 | 10.40 | 9.86 | 10.10 | 117014手 | 11871万 | 0.37 | 3.80% |
| 2020-09-30 | 9.96 | 10.29 | 9.73 | 9.73 | 169395手 | 16836万 | -0.21 | -2.11% |
2319.12 (1.00%)
19664.10 -1.06%
