| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-11-28 | 9.06 | 9.07 | 8.90 | 8.98 | 70688手 | 6343万 | -0.08 | -0.88% |
| 2023-11-24 | 9.02 | 9.24 | 9.01 | 9.06 | 230736手 | 21080万 | 0.03 | 0.33% |
| 2023-11-17 | 8.90 | 9.31 | 8.89 | 9.03 | 302596手 | 27493万 | 0.13 | 1.46% |
| 2023-11-10 | 8.85 | 9.03 | 8.67 | 8.90 | 258757手 | 22884万 | -0.01 | -0.11% |
| 2023-11-03 | 8.57 | 9.07 | 8.52 | 8.91 | 310809手 | 27379万 | 0.30 | 3.48% |
| 2023-10-27 | 8.23 | 8.64 | 7.96 | 8.61 | 254418手 | 21269万 | 0.38 | 4.62% |
| 2023-10-20 | 8.58 | 8.67 | 8.18 | 8.23 | 218139手 | 18389万 | -0.37 | -4.30% |
| 2023-10-13 | 8.71 | 8.99 | 8.47 | 8.60 | 454153手 | 39496万 | -0.10 | -1.15% |
| 2023-09-28 | 9.78 | 10.37 | 8.56 | 8.70 | 1080386手 | 100824万 | -1.28 | -12.83% |
| 2023-09-22 | 10.47 | 11.51 | 9.96 | 9.98 | 1146568手 | 122696万 | -0.52 | -4.95% |
| 2023-09-15 | 9.99 | 10.74 | 9.55 | 10.50 | 448560手 | 46084万 | 0.51 | 5.11% |
| 2023-09-08 | 10.32 | 10.43 | 9.87 | 9.99 | 185847手 | 18972万 | -0.29 | -2.82% |
| 2023-09-01 | 10.23 | 10.31 | 9.60 | 10.28 | 227097手 | 22640万 | 0.45 | 4.58% |
| 2023-08-25 | 10.18 | 10.28 | 9.74 | 9.83 | 139566手 | 13959万 | -0.37 | -3.63% |
| 2023-08-18 | 10.40 | 10.52 | 10.14 | 10.20 | 115882手 | 11989万 | -0.21 | -2.02% |
| 2023-08-11 | 10.42 | 10.86 | 10.29 | 10.41 | 203324手 | 21502万 | -0.06 | -0.57% |
| 2023-08-04 | 11.00 | 11.03 | 10.41 | 10.47 | 280035手 | 29790万 | -0.56 | -5.08% |
| 2023-07-28 | 11.30 | 11.65 | 10.90 | 11.03 | 258598手 | 29072万 | -0.27 | -2.39% |
| 2023-07-21 | 11.11 | 11.75 | 10.72 | 11.30 | 497089手 | 55764万 | 0.18 | 1.62% |
| 2023-07-14 | 11.80 | 11.97 | 10.72 | 11.12 | 659129手 | 73819万 | -0.11 | -0.98% |
| 2023-07-07 | 12.16 | 12.29 | 11.19 | 11.23 | 634402手 | 74344万 | -0.95 | -7.80% |
| 2023-06-30 | 10.56 | 12.18 | 10.52 | 12.18 | 495498手 | 55884万 | 1.48 | 13.83% |
| 2023-06-21 | 11.17 | 11.29 | 10.50 | 10.70 | 311030手 | 33734万 | -0.30 | -2.73% |
| 2023-06-16 | 10.85 | 11.48 | 10.80 | 11.00 | 142267手 | 15808万 | 3.99 | 56.92% |
| 2022-06-23 | 6.94 | 7.16 | 6.84 | 7.01 | 161087手 | 11327万 | 0.04 | 0.57% |
| 2022-06-17 | 6.94 | 7.33 | 6.80 | 6.97 | 313188手 | 21981万 | -0.06 | -0.85% |
| 2022-06-10 | 7.29 | 7.39 | 6.85 | 7.03 | 353176手 | 25224万 | -0.30 | -4.09% |
| 2022-06-02 | 7.25 | 7.92 | 7.18 | 7.33 | 808844手 | 61511万 | 0.09 | 1.24% |
| 2022-05-27 | 7.00 | 7.34 | 6.66 | 7.24 | 558421手 | 39130万 | 0.02 | 0.28% |
| 2022-05-20 | 6.20 | 7.67 | 6.20 | 7.22 | 466545手 | 32103万 | 1.02 | 16.45% |
| 2022-05-13 | 5.61 | 6.40 | 5.61 | 6.20 | 305720手 | 18780万 | 0.53 | 9.35% |
| 2022-05-06 | 5.70 | 5.80 | 5.44 | 5.67 | 80489手 | 4544万 | 0.19 | 3.47% |
| 2022-04-29 | 6.43 | 6.43 | 5.10 | 5.48 | 236048手 | 12872万 | -0.92 | -14.38% |
| 2022-04-22 | 6.67 | 7.04 | 6.31 | 6.40 | 111593手 | 7445万 | -0.32 | -4.76% |
| 2022-04-15 | 6.94 | 7.30 | 6.58 | 6.72 | 129689手 | 8924万 | -0.22 | -3.17% |
| 2022-04-08 | 7.18 | 7.35 | 6.84 | 6.94 | 85770手 | 6124万 | -0.25 | -3.48% |
| 2022-04-01 | 7.15 | 7.29 | 7.01 | 7.19 | 129634手 | 9246万 | -0.01 | -0.14% |
| 2022-03-25 | 7.09 | 7.35 | 6.98 | 7.20 | 147598手 | 10607万 | 0.08 | 1.12% |
| 2022-03-18 | 7.49 | 7.66 | 6.57 | 7.12 | 150520手 | 10594万 | -0.50 | -6.56% |
| 2022-03-11 | 8.10 | 8.10 | 7.17 | 7.62 | 132744手 | 10177万 | -0.43 | -5.34% |
| 2022-03-04 | 8.12 | 8.26 | 7.86 | 8.05 | 184485手 | 14842万 | -0.11 | -1.35% |
| 2022-02-25 | 7.82 | 8.48 | 7.60 | 8.16 | 266995手 | 21300万 | 0.34 | 4.35% |
| 2022-02-18 | 7.76 | 8.01 | 7.48 | 7.82 | 171154手 | 13210万 | 0.11 | 1.43% |
| 2022-02-11 | 7.60 | 8.02 | 7.56 | 7.71 | 133435手 | 10487万 | 0.13 | 1.72% |
| 2022-01-28 | 7.95 | 8.03 | 7.20 | 7.58 | 176040手 | 13239万 | -0.32 | -4.05% |
| 2022-01-21 | 8.60 | 8.63 | 7.82 | 7.90 | 233642手 | 19049万 | -0.71 | -8.25% |
| 2022-01-14 | 9.12 | 9.14 | 8.54 | 8.61 | 247665手 | 21807万 | -0.50 | -5.49% |
| 2022-01-07 | 9.23 | 9.65 | 9.05 | 9.11 | 243661手 | 22593万 | -0.07 | -0.76% |
| 2021-12-31 | 9.16 | 9.74 | 9.09 | 9.18 | 225954手 | 21208万 | 0.02 | 0.22% |
| 2021-12-24 | 9.28 | 9.48 | 9.00 | 9.16 | 148614手 | 13733万 | -0.12 | -1.29% |
| 2021-12-17 | 9.57 | 9.68 | 9.26 | 9.28 | 203501手 | 19086万 | -0.32 | -3.33% |
| 2021-12-10 | 9.42 | 9.80 | 9.16 | 9.60 | 303415手 | 28512万 | 0.10 | 1.05% |
| 2021-12-03 | 9.30 | 11.10 | 9.26 | 9.50 | 951069手 | 95976万 | 0.08 | 0.85% |
| 2021-11-26 | 9.34 | 10.14 | 9.13 | 9.42 | 212951手 | 20415万 | 0.09 | 0.96% |
| 2021-11-19 | 9.78 | 10.25 | 9.29 | 9.33 | 230236手 | 22378万 | -0.42 | -4.31% |
| 2021-11-12 | 9.80 | 10.08 | 9.53 | 9.75 | 150930手 | 14738万 | -0.07 | -0.71% |
| 2021-11-05 | 10.19 | 10.22 | 9.46 | 9.82 | 245280手 | 24225万 | -0.37 | -3.63% |
| 2021-10-29 | 11.21 | 11.56 | 9.84 | 10.19 | 446748手 | 47470万 | -0.74 | -6.77% |
| 2021-10-22 | 11.00 | 11.38 | 10.32 | 10.93 | 273692手 | 29751万 | -0.06 | -0.55% |
| 2021-10-15 | 10.85 | 12.30 | 10.76 | 10.99 | 495749手 | 57034万 | 0.19 | 1.76% |
| 2021-10-08 | 10.18 | 11.14 | 10.13 | 10.80 | 96466手 | 10348万 | 0.66 | 6.51% |
| 2021-09-30 | 9.61 | 11.08 | 9.30 | 10.14 | 435281手 | 45171万 | 0.24 | 2.42% |
| 2021-09-24 | 11.51 | 12.06 | 9.88 | 9.90 | 516658手 | 56876万 | -1.06 | -9.67% |
| 2021-09-17 | 11.18 | 11.18 | 10.31 | 10.96 | 167841手 | 18139万 | -0.22 | -1.97% |
| 2021-09-10 | 11.15 | 11.49 | 10.89 | 11.18 | 195760手 | 21792万 | -0.07 | -0.62% |
| 2021-09-03 | 11.87 | 11.98 | 10.54 | 11.25 | 256649手 | 28725万 | -0.63 | -5.30% |
| 2021-08-27 | 11.09 | 12.07 | 11.00 | 11.88 | 276239手 | 32242万 | 0.78 | 7.03% |
| 2021-08-20 | 11.00 | 11.26 | 10.72 | 11.10 | 234012手 | 25730万 | -0.09 | -0.80% |
| 2021-08-13 | 10.00 | 11.57 | 9.86 | 11.19 | 402782手 | 43851万 | 1.14 | 11.34% |
| 2021-08-06 | 10.00 | 10.49 | 8.99 | 10.05 | 424750手 | 41143万 | -0.12 | -1.18% |
| 2021-07-30 | 11.61 | 11.88 | 9.94 | 10.17 | 305488手 | 32510万 | -1.44 | -12.40% |
| 2021-07-23 | 11.82 | 12.16 | 10.68 | 11.61 | 387819手 | 44096万 | -0.22 | -1.86% |
| 2021-07-16 | 12.16 | 12.98 | 11.51 | 11.83 | 477661手 | 58817万 | -0.55 | -4.44% |
| 2021-07-09 | 10.90 | 12.60 | 10.41 | 12.38 | 527652手 | 60275万 | 1.42 | 12.96% |
| 2021-07-02 | 11.78 | 13.09 | 10.88 | 10.96 | 591668手 | 71509万 | -1.27 | -10.38% |
| 2021-06-25 | 9.90 | 12.23 | 9.81 | 12.23 | 565346手 | 64561万 | 2.21 | 22.06% |
| 2021-06-18 | 10.10 | 10.75 | 9.34 | 10.02 | 352510手 | 35161万 | -0.30 | -2.91% |
| 2021-06-11 | 9.39 | 10.87 | 9.10 | 10.32 | 541792手 | 54554万 | 1.38 | 15.44% |
| 2021-06-04 | 7.53 | 8.94 | 7.51 | 8.94 | 595733手 | 49646万 | 1.38 | 18.25% |
| 2021-05-28 | 6.81 | 7.56 | 6.65 | 7.56 | 532124手 | 38394万 | 1.07 | 16.49% |
| 2021-05-21 | 6.19 | 6.49 | 5.67 | 6.49 | 213524手 | 13028万 | 0.21 | 3.34% |
| 2021-05-14 | 5.82 | 6.37 | 5.82 | 6.28 | 289853手 | 17773万 | 0.46 | 7.90% |
| 2021-05-07 | 5.58 | 5.87 | 5.55 | 5.82 | 94006手 | 5348万 | 0.24 | 4.30% |
| 2021-04-30 | 5.05 | 5.96 | 5.01 | 5.58 | 225289手 | 12341万 | 0.53 | 10.49% |
| 2021-04-23 | 5.12 | 5.13 | 5.04 | 5.05 | 123664手 | 6281万 | -0.07 | -1.37% |
| 2021-04-16 | 5.09 | 5.28 | 5.04 | 5.12 | 110200手 | 5636万 | 0.01 | 0.20% |
| 2021-04-09 | 4.96 | 5.25 | 4.96 | 5.11 | 107384手 | 5494万 | 0.12 | 2.40% |
| 2021-04-02 | 5.41 | 5.53 | 4.95 | 4.99 | 282901手 | 14719万 | -0.42 | -7.76% |
| 2021-03-26 | 4.68 | 5.52 | 4.50 | 5.41 | 609778手 | 31532万 | 0.73 | 15.60% |
| 2021-03-19 | 4.39 | 4.71 | 4.35 | 4.68 | 281378手 | 12753万 | 0.33 | 7.59% |
| 2021-03-12 | 4.54 | 4.54 | 4.20 | 4.35 | 182060手 | 7948万 | -0.15 | -3.33% |
| 2021-03-05 | 4.28 | 4.55 | 4.27 | 4.50 | 168093手 | 7397万 | 0.22 | 5.14% |
| 2021-02-26 | 4.43 | 4.68 | 4.13 | 4.28 | 284425手 | 12293万 | -0.19 | -4.25% |
| 2021-02-19 | 4.38 | 4.57 | 4.24 | 4.47 | 170650手 | 7475万 | 0.30 | 7.19% |
| 2021-02-10 | 4.12 | 4.20 | 4.06 | 4.17 | 61301手 | 2532万 | 0.06 | 1.46% |
| 2021-02-05 | 4.21 | 4.55 | 4.09 | 4.11 | 217965手 | 9415万 | -0.14 | -3.29% |
| 2021-01-29 | 4.14 | 4.35 | 4.00 | 4.25 | 223996手 | 9415万 | 0.11 | 2.66% |
| 2021-01-22 | 3.81 | 4.24 | 3.79 | 4.14 | 130446手 | 5281万 | 0.34 | 8.95% |
| 2021-01-15 | 3.93 | 3.95 | 3.77 | 3.80 | 109389手 | 4202万 | -0.13 | -3.31% |
| 2021-01-08 | 3.95 | 4.02 | 3.88 | 3.93 | 85758手 | 3379万 | -0.02 | -0.51% |
| 2020-12-31 | 4.02 | 4.14 | 3.87 | 3.95 | 190782手 | 7702万 | 0.01 | 0.25% |
| 2020-12-25 | 3.87 | 3.95 | 3.71 | 3.94 | 100815手 | 3877万 | 0.07 | 1.81% |
| 2020-12-18 | 3.87 | 4.01 | 3.80 | 3.87 | 69154手 | 2684万 | 0.00 | 0.00% |
| 2020-12-11 | 3.90 | 3.96 | 3.84 | 3.87 | 69080手 | 2705万 | -0.02 | -0.51% |
| 2020-12-04 | 3.90 | 3.93 | 3.85 | 3.89 | 23409手 | 908万 | -0.02 | -0.51% |
2319.12 (1.00%)
19664.10 -1.06%
