| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-11-29 | 7.38 | 7.39 | 7.28 | 7.28 | 173771手 | 12741万 | -0.09 | -1.22% |
| 2023-11-24 | 7.33 | 7.40 | 7.30 | 7.37 | 295636手 | 21735万 | 0.04 | 0.55% |
| 2023-11-17 | 7.34 | 7.43 | 7.30 | 7.33 | 300270手 | 22086万 | -0.04 | -0.54% |
| 2023-11-10 | 7.36 | 7.44 | 7.31 | 7.37 | 378858手 | 27976万 | 0.06 | 0.82% |
| 2023-11-03 | 7.31 | 7.37 | 7.26 | 7.31 | 339103手 | 24806万 | -0.04 | -0.54% |
| 2023-10-27 | 7.15 | 7.38 | 6.92 | 7.35 | 395106手 | 28281万 | 0.19 | 2.65% |
| 2023-10-20 | 7.30 | 7.35 | 7.11 | 7.16 | 306447手 | 22172万 | -0.13 | -1.78% |
| 2023-10-13 | 7.52 | 7.53 | 7.29 | 7.29 | 319967手 | 23652万 | -0.22 | -2.93% |
| 2023-09-28 | 7.55 | 7.60 | 7.50 | 7.51 | 221763手 | 16746万 | -0.06 | -0.79% |
| 2023-09-22 | 7.53 | 7.62 | 7.43 | 7.57 | 404876手 | 30521万 | 0.03 | 0.40% |
| 2023-09-15 | 7.36 | 7.57 | 7.36 | 7.54 | 419446手 | 31411万 | 0.19 | 2.58% |
| 2023-09-08 | 7.45 | 7.54 | 7.33 | 7.35 | 472973手 | 35261万 | -0.10 | -1.34% |
| 2023-09-01 | 8.35 | 8.39 | 7.43 | 7.45 | 1399033手 | 110514万 | -0.23 | -3.00% |
| 2023-08-25 | 7.58 | 7.80 | 7.50 | 7.68 | 554267手 | 42342万 | 0.08 | 1.05% |
| 2023-08-18 | 7.76 | 7.93 | 7.58 | 7.60 | 376560手 | 29286万 | -0.24 | -3.06% |
| 2023-08-11 | 8.17 | 8.18 | 7.83 | 7.84 | 440670手 | 35258万 | -0.34 | -4.16% |
| 2023-08-04 | 8.07 | 8.33 | 8.02 | 8.18 | 739530手 | 60183万 | 0.13 | 1.61% |
| 2023-07-28 | 7.71 | 8.07 | 7.63 | 8.05 | 549777手 | 43281万 | 0.34 | 4.41% |
| 2023-07-21 | 7.66 | 7.79 | 7.63 | 7.71 | 274289手 | 21169万 | 0.04 | 0.52% |
| 2023-07-14 | 7.71 | 7.74 | 7.62 | 7.67 | 296013手 | 22751万 | 0.01 | 0.13% |
| 2023-07-07 | 7.59 | 7.69 | 7.53 | 7.66 | 369863手 | 28140万 | 0.09 | 1.19% |
| 2023-06-30 | 7.32 | 7.61 | 7.29 | 7.57 | 476076手 | 35613万 | 0.23 | 3.13% |
| 2023-06-21 | 7.43 | 7.45 | 7.32 | 7.34 | 227999手 | 16838万 | -0.07 | -0.94% |
| 2023-06-16 | 7.45 | 7.46 | 7.40 | 7.41 | 69991手 | 5200万 | -0.18 | -2.37% |
| 2022-06-23 | 7.68 | 7.69 | 7.46 | 7.59 | 270077手 | 20476万 | -0.09 | -1.17% |
| 2022-06-17 | 7.74 | 8.19 | 7.56 | 7.68 | 564229手 | 44133万 | -0.13 | -1.67% |
| 2022-06-10 | 7.63 | 7.82 | 7.59 | 7.81 | 295782手 | 22734万 | 0.15 | 1.96% |
| 2022-06-02 | 7.56 | 7.72 | 7.55 | 7.66 | 211244手 | 16124万 | 0.14 | 1.86% |
| 2022-05-27 | 7.45 | 7.55 | 7.26 | 7.52 | 286207手 | 21258万 | 0.07 | 0.94% |
| 2022-05-20 | 7.47 | 7.48 | 7.29 | 7.45 | 249269手 | 18427万 | 0.03 | 0.40% |
| 2022-05-13 | 7.22 | 7.46 | 7.19 | 7.42 | 336791手 | 24747万 | 0.20 | 2.77% |
| 2022-05-06 | 7.52 | 7.55 | 7.21 | 7.22 | 207185手 | 15343万 | -0.45 | -5.87% |
| 2022-04-29 | 7.85 | 7.92 | 7.30 | 7.67 | 482918手 | 36623万 | -0.30 | -3.76% |
| 2022-04-22 | 8.04 | 8.20 | 7.81 | 7.97 | 313169手 | 25146万 | -0.11 | -1.36% |
| 2022-04-15 | 8.11 | 8.16 | 7.90 | 8.08 | 324711手 | 26199万 | -0.05 | -0.61% |
| 2022-04-08 | 8.09 | 8.19 | 8.02 | 8.13 | 219656手 | 17848万 | 0.01 | 0.12% |
| 2022-04-01 | 7.81 | 8.16 | 7.69 | 8.12 | 440137手 | 35003万 | 0.27 | 3.44% |
| 2022-03-25 | 7.94 | 8.02 | 7.79 | 7.85 | 364200手 | 28763万 | -0.09 | -1.13% |
| 2022-03-18 | 8.15 | 8.39 | 7.54 | 7.94 | 544733手 | 43296万 | -0.22 | -2.70% |
| 2022-03-11 | 8.43 | 8.51 | 7.72 | 8.16 | 445084手 | 36185万 | -0.31 | -3.66% |
| 2022-03-04 | 8.36 | 8.52 | 8.26 | 8.47 | 341611手 | 28710万 | 0.14 | 1.68% |
| 2022-02-25 | 8.60 | 8.64 | 8.16 | 8.33 | 408029手 | 34363万 | -0.27 | -3.14% |
| 2022-02-18 | 8.56 | 8.65 | 8.41 | 8.60 | 262517手 | 22401万 | -0.01 | -0.12% |
| 2022-02-11 | 8.20 | 8.73 | 8.19 | 8.61 | 424499手 | 36085万 | 0.49 | 6.03% |
| 2022-01-28 | 8.57 | 8.58 | 8.10 | 8.12 | 355097手 | 29505万 | -0.49 | -5.69% |
| 2022-01-21 | 8.75 | 8.81 | 8.61 | 8.61 | 390136手 | 34091万 | -0.16 | -1.82% |
| 2022-01-14 | 8.88 | 9.08 | 8.72 | 8.77 | 529739手 | 47204万 | -0.07 | -0.79% |
| 2022-01-07 | 8.89 | 9.03 | 8.82 | 8.84 | 410670手 | 36678万 | -0.01 | -0.11% |
| 2021-12-31 | 8.82 | 8.89 | 8.59 | 8.85 | 432250手 | 37871万 | 0.01 | 0.11% |
| 2021-12-24 | 8.88 | 9.06 | 8.74 | 8.84 | 451920手 | 40182万 | -0.08 | -0.90% |
| 2021-12-17 | 8.98 | 9.08 | 8.82 | 8.92 | 437964手 | 39168万 | 0.00 | 0.00% |
| 2021-12-10 | 8.79 | 9.05 | 8.74 | 8.92 | 552874手 | 49298万 | 0.16 | 1.83% |
| 2021-12-03 | 8.35 | 8.79 | 8.28 | 8.76 | 383378手 | 32669万 | 0.34 | 4.04% |
| 2021-11-26 | 8.68 | 8.83 | 8.38 | 8.42 | 424508手 | 36453万 | -0.27 | -3.11% |
| 2021-11-19 | 8.52 | 8.71 | 8.48 | 8.69 | 330951手 | 28452万 | 0.21 | 2.48% |
| 2021-11-12 | 8.31 | 8.60 | 8.25 | 8.48 | 334649手 | 28176万 | 0.19 | 2.29% |
| 2021-11-05 | 8.59 | 8.67 | 8.28 | 8.29 | 377943手 | 31931万 | -0.31 | -3.60% |
| 2021-10-29 | 8.71 | 8.86 | 8.43 | 8.60 | 336582手 | 29087万 | -0.12 | -1.38% |
| 2021-10-22 | 8.72 | 9.06 | 8.69 | 8.72 | 417504手 | 37058万 | 0.00 | 0.00% |
| 2021-10-15 | 9.66 | 9.69 | 8.69 | 8.72 | 859606手 | 78393万 | -1.10 | -11.20% |
| 2021-10-08 | 9.64 | 10.22 | 9.63 | 9.82 | 448325手 | 44945万 | 0.53 | 5.71% |
| 2021-09-30 | 9.64 | 9.70 | 9.15 | 9.29 | 600311手 | 56277万 | -0.31 | -3.23% |
| 2021-09-24 | 9.18 | 9.85 | 9.14 | 9.60 | 508750手 | 48838万 | 0.34 | 3.67% |
| 2021-09-17 | 9.45 | 9.79 | 9.19 | 9.26 | 737695手 | 70053万 | -0.14 | -1.49% |
| 2021-09-10 | 9.10 | 9.75 | 9.04 | 9.40 | 883592手 | 82494万 | 0.32 | 3.52% |
| 2021-09-03 | 8.58 | 9.49 | 8.38 | 9.08 | 940150手 | 84077万 | 0.42 | 4.85% |
| 2021-08-27 | 8.48 | 8.74 | 8.38 | 8.66 | 561475手 | 48017万 | 0.27 | 3.22% |
| 2021-08-20 | 8.06 | 8.88 | 8.05 | 8.39 | 797309手 | 67148万 | 0.33 | 4.09% |
| 2021-08-13 | 7.90 | 8.18 | 7.89 | 8.06 | 352257手 | 28415万 | 0.20 | 2.54% |
| 2021-08-06 | 7.65 | 8.02 | 7.60 | 7.86 | 299969手 | 23606万 | 0.18 | 2.34% |
| 2021-07-30 | 7.84 | 7.96 | 7.60 | 7.68 | 311554手 | 24159万 | -0.14 | -1.79% |
| 2021-07-23 | 7.81 | 7.89 | 7.70 | 7.82 | 207377手 | 16120万 | -0.26 | -3.22% |
| 2021-07-16 | 8.16 | 8.19 | 8.03 | 8.08 | 276286手 | 22402万 | -0.02 | -0.25% |
| 2021-07-09 | 8.10 | 8.13 | 8.04 | 8.10 | 164483手 | 13291万 | 0.01 | 0.12% |
| 2021-07-02 | 8.32 | 8.34 | 8.06 | 8.09 | 171595手 | 14031万 | -0.23 | -2.76% |
| 2021-06-25 | 8.26 | 8.34 | 8.22 | 8.32 | 167938手 | 13893万 | 0.06 | 0.73% |
| 2021-06-18 | 8.39 | 8.42 | 8.20 | 8.26 | 149925手 | 12384万 | -0.13 | -1.55% |
| 2021-06-11 | 8.36 | 8.49 | 8.35 | 8.39 | 201231手 | 16920万 | 0.01 | 0.12% |
| 2021-06-04 | 8.40 | 8.50 | 8.29 | 8.38 | 263093手 | 22105万 | -0.04 | -0.47% |
| 2021-05-28 | 8.25 | 8.53 | 8.21 | 8.42 | 363874手 | 30421万 | 0.18 | 2.18% |
| 2021-05-21 | 8.36 | 8.38 | 8.14 | 8.24 | 237656手 | 19609万 | -0.18 | -2.14% |
| 2021-05-14 | 8.25 | 8.42 | 8.03 | 8.42 | 370408手 | 30456万 | 0.17 | 2.06% |
| 2021-05-07 | 8.27 | 8.31 | 8.20 | 8.25 | 92144手 | 7612万 | -0.02 | -0.24% |
| 2021-04-30 | 8.34 | 8.35 | 8.11 | 8.27 | 205480手 | 16925万 | -0.10 | -1.20% |
| 2021-04-23 | 8.41 | 8.50 | 8.26 | 8.37 | 216201手 | 18111万 | -0.04 | -0.48% |
| 2021-04-16 | 8.40 | 8.44 | 8.22 | 8.41 | 240450手 | 20040万 | 0.01 | 0.12% |
| 2021-04-09 | 8.70 | 8.70 | 8.33 | 8.40 | 307260手 | 26022万 | -0.26 | -3.00% |
| 2021-04-02 | 8.49 | 8.93 | 8.41 | 8.66 | 613047手 | 53219万 | 0.22 | 2.61% |
| 2021-03-26 | 8.32 | 8.62 | 8.32 | 8.44 | 440241手 | 37319万 | 0.15 | 1.81% |
| 2021-03-19 | 8.31 | 8.40 | 8.23 | 8.29 | 319012手 | 26592万 | -0.02 | -0.24% |
| 2021-03-12 | 8.30 | 8.33 | 8.13 | 8.31 | 341176手 | 28096万 | 0.06 | 0.73% |
| 2021-03-05 | 8.15 | 8.29 | 8.06 | 8.25 | 307130手 | 25116万 | 0.14 | 1.73% |
| 2021-02-26 | 8.14 | 8.30 | 8.06 | 8.11 | 310657手 | 25358万 | -0.02 | -0.25% |
| 2021-02-19 | 7.89 | 8.13 | 7.86 | 8.13 | 117830手 | 9416万 | 0.31 | 3.96% |
| 2021-02-10 | 7.66 | 7.84 | 7.61 | 7.82 | 114794手 | 8895万 | 0.19 | 2.49% |
| 2021-02-05 | 7.91 | 7.92 | 7.59 | 7.63 | 245291手 | 18981万 | -0.22 | -2.80% |
| 2021-01-29 | 8.11 | 8.14 | 7.82 | 7.85 | 245269手 | 19568万 | -0.27 | -3.33% |
| 2021-01-22 | 8.13 | 8.39 | 8.09 | 8.12 | 364064手 | 29964万 | -0.02 | -0.25% |
| 2021-01-15 | 8.20 | 8.31 | 7.99 | 8.14 | 361472手 | 29440万 | -0.06 | -0.73% |
| 2021-01-08 | 8.31 | 8.33 | 8.00 | 8.20 | 386639手 | 31625万 | -0.10 | -1.21% |
| 2020-12-31 | 8.30 | 8.44 | 8.19 | 8.30 | 254032手 | 21054万 | -0.04 | -0.48% |
| 2020-12-25 | 8.40 | 8.48 | 8.09 | 8.34 | 302891手 | 25137万 | -0.04 | -0.48% |
| 2020-12-18 | 8.32 | 8.48 | 8.24 | 8.38 | 196704手 | 16431万 | 0.06 | 0.72% |
| 2020-12-11 | 8.73 | 8.74 | 8.27 | 8.32 | 274002手 | 23323万 | -0.41 | -4.70% |
| 2020-12-04 | 8.73 | 8.94 | 8.70 | 8.73 | 280349手 | 24694万 | 0.02 | 0.23% |
2319.12 (1.00%)
19664.10 -1.06%
