| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-26 | 11.75 | 11.87 | 11.37 | 11.43 | 15074手 | 1742万 | -0.29 | -2.47% |
| 2023-09-22 | 11.68 | 12.09 | 11.27 | 11.72 | 57878手 | 6767万 | 0.14 | 1.21% |
| 2023-09-15 | 12.09 | 12.13 | 11.58 | 11.58 | 66164手 | 7795万 | -0.37 | -3.10% |
| 2023-09-08 | 12.39 | 12.73 | 11.90 | 11.95 | 45148手 | 5539万 | -0.41 | -3.32% |
| 2023-09-01 | 12.48 | 12.57 | 12.10 | 12.36 | 65742手 | 8147万 | 0.48 | 4.04% |
| 2023-08-25 | 12.63 | 12.63 | 11.76 | 11.88 | 45257手 | 5511万 | -0.61 | -4.88% |
| 2023-08-18 | 12.65 | 12.85 | 12.13 | 12.49 | 61437手 | 7675万 | -0.16 | -1.26% |
| 2023-08-11 | 13.16 | 13.19 | 12.61 | 12.65 | 40746手 | 5231万 | -0.51 | -3.88% |
| 2023-08-04 | 12.97 | 13.75 | 12.82 | 13.16 | 85240手 | 11379万 | 0.19 | 1.47% |
| 2023-07-28 | 13.08 | 13.30 | 12.53 | 12.97 | 134086手 | 17286万 | -0.09 | -0.69% |
| 2023-07-21 | 13.65 | 13.65 | 12.83 | 13.06 | 46438手 | 6095万 | -0.67 | -4.88% |
| 2023-07-14 | 13.48 | 14.10 | 13.13 | 13.73 | 88693手 | 12066万 | 0.18 | 1.33% |
| 2023-07-07 | 13.91 | 14.05 | 13.44 | 13.55 | 51018手 | 6948万 | -0.22 | -1.60% |
| 2023-06-30 | 12.83 | 13.95 | 12.27 | 13.77 | 117030手 | 15232万 | 0.93 | 7.24% |
| 2023-06-21 | 13.29 | 13.40 | 12.66 | 12.84 | 59713手 | 7759万 | -0.46 | -3.46% |
| 2023-06-16 | 13.26 | 13.53 | 13.21 | 13.30 | 10628手 | 1424万 | 3.80 | 40.00% |
| 2022-06-23 | 8.13 | 9.59 | 8.13 | 9.50 | 175705手 | 15532万 | 1.30 | 15.85% |
| 2022-06-17 | 8.20 | 8.47 | 8.09 | 8.20 | 118118手 | 9754万 | -0.27 | -3.19% |
| 2022-06-10 | 8.18 | 8.59 | 7.64 | 8.47 | 137704手 | 11339万 | 0.35 | 4.31% |
| 2022-06-02 | 8.37 | 8.42 | 8.05 | 8.12 | 37808手 | 3103万 | -0.10 | -1.22% |
| 2022-05-27 | 8.45 | 8.63 | 8.05 | 8.22 | 50876手 | 4230万 | -0.29 | -3.41% |
| 2022-05-20 | 8.14 | 8.63 | 8.05 | 8.51 | 58619手 | 4865万 | 0.41 | 5.06% |
| 2022-05-13 | 7.73 | 8.68 | 7.64 | 8.10 | 88199手 | 7157万 | 0.30 | 3.85% |
| 2022-05-06 | 7.69 | 7.86 | 7.53 | 7.80 | 15410手 | 1194万 | 0.11 | 1.43% |
| 2022-04-29 | 8.31 | 8.31 | 7.12 | 7.69 | 88036手 | 6677万 | -0.61 | -7.35% |
| 2022-04-22 | 9.02 | 9.07 | 8.17 | 8.30 | 63671手 | 5530万 | -0.62 | -6.95% |
| 2022-04-15 | 9.60 | 9.60 | 8.85 | 8.92 | 71676手 | 6524万 | -0.42 | -4.50% |
| 2022-04-08 | 9.53 | 9.99 | 9.28 | 9.34 | 60609手 | 5857万 | -0.22 | -2.30% |
| 2022-04-01 | 9.65 | 9.94 | 9.38 | 9.56 | 96271手 | 9246万 | -0.14 | -1.44% |
| 2022-03-25 | 9.63 | 10.56 | 9.63 | 9.70 | 185666手 | 18833万 | -0.01 | -0.10% |
| 2022-03-18 | 9.40 | 10.19 | 8.93 | 9.71 | 321032手 | 30799万 | 0.33 | 3.52% |
| 2022-03-11 | 9.10 | 9.85 | 8.90 | 9.38 | 184557手 | 17413万 | 0.31 | 3.42% |
| 2022-03-04 | 9.10 | 9.67 | 8.85 | 9.07 | 97059手 | 8965万 | 0.04 | 0.44% |
| 2022-02-25 | 9.23 | 9.38 | 8.60 | 9.03 | 95840手 | 8670万 | -0.17 | -1.85% |
| 2022-02-18 | 9.28 | 9.41 | 9.02 | 9.20 | 67649手 | 6244万 | -0.12 | -1.29% |
| 2022-02-11 | 9.62 | 9.98 | 9.00 | 9.32 | 94407手 | 9057万 | -0.18 | -1.90% |
| 2022-01-28 | 10.04 | 10.24 | 8.87 | 9.50 | 146584手 | 13765万 | -0.48 | -4.81% |
| 2022-01-21 | 9.88 | 11.96 | 9.88 | 9.98 | 503047手 | 55504万 | 0.10 | 1.01% |
| 2022-01-14 | 10.25 | 10.96 | 9.28 | 9.88 | 144487手 | 14759万 | -0.43 | -4.17% |
| 2022-01-07 | 10.95 | 11.13 | 10.30 | 10.31 | 75715手 | 8102万 | -0.63 | -5.76% |
| 2021-12-31 | 10.83 | 11.36 | 10.48 | 10.94 | 153410手 | 16612万 | 0.09 | 0.83% |
| 2021-12-24 | 11.06 | 11.97 | 10.18 | 10.85 | 292991手 | 32192万 | -0.23 | -2.08% |
| 2021-12-17 | 9.80 | 11.08 | 9.70 | 11.08 | 234846手 | 24061万 | 1.28 | 13.06% |
| 2021-12-10 | 10.02 | 10.50 | 9.43 | 9.80 | 196032手 | 19468万 | -0.22 | -2.20% |
| 2021-12-03 | 9.80 | 10.50 | 9.41 | 10.02 | 182258手 | 17838万 | 0.01 | 0.10% |
| 2021-11-26 | 10.02 | 10.38 | 9.61 | 10.01 | 186771手 | 18562万 | -0.10 | -0.99% |
| 2021-11-19 | 8.56 | 10.69 | 8.37 | 10.11 | 479791手 | 46511万 | 1.55 | 18.11% |
| 2021-11-12 | 8.17 | 9.10 | 8.17 | 8.56 | 197938手 | 17274万 | 0.00 | 0.00% |
| 2021-11-05 | 10.13 | 10.60 | 8.48 | 8.56 | 396818手 | 37056万 | -2.70 | -23.98% |
| 2021-10-29 | 11.52 | 12.51 | 11.10 | 11.26 | 239655手 | 27646万 | -0.53 | -4.50% |
| 2021-10-22 | 11.06 | 12.40 | 10.60 | 11.79 | 396259手 | 45398万 | 0.45 | 3.97% |
| 2021-10-15 | 11.71 | 13.55 | 10.26 | 11.34 | 673194手 | 78968万 | 0.14 | 1.25% |
| 2021-10-08 | 10.50 | 11.20 | 10.30 | 11.20 | 92651手 | 9970万 | 1.02 | 10.02% |
| 2021-09-30 | 8.44 | 10.18 | 7.95 | 10.18 | 264181手 | 24457万 | 1.74 | 20.62% |
| 2021-09-24 | 9.21 | 10.04 | 8.43 | 8.44 | 245368手 | 22619万 | -0.96 | -10.21% |
| 2021-09-17 | 9.12 | 9.51 | 8.81 | 9.40 | 156365手 | 14356万 | 0.30 | 3.30% |
| 2021-09-10 | 8.77 | 9.65 | 8.53 | 9.10 | 216568手 | 19573万 | 0.32 | 3.65% |
| 2021-09-03 | 8.93 | 9.40 | 8.49 | 8.78 | 209305手 | 18758万 | -0.24 | -2.66% |
| 2021-08-27 | 8.64 | 9.65 | 8.59 | 9.02 | 283787手 | 25832万 | 0.37 | 4.28% |
| 2021-08-20 | 10.11 | 11.08 | 8.03 | 8.65 | 608905手 | 55920万 | -1.44 | -14.27% |
| 2021-08-13 | 7.58 | 10.09 | 7.31 | 10.09 | 571401手 | 50122万 | 2.51 | 33.11% |
| 2021-08-06 | 7.02 | 7.84 | 6.83 | 7.58 | 460827手 | 34124万 | 0.28 | 3.84% |
| 2021-07-30 | 6.21 | 8.23 | 6.01 | 7.30 | 795544手 | 59373万 | 1.11 | 17.93% |
| 2021-07-23 | 6.21 | 6.49 | 6.05 | 6.19 | 176386手 | 11085万 | -0.06 | -0.96% |
| 2021-07-16 | 6.43 | 6.59 | 5.96 | 6.25 | 163455手 | 10238万 | -0.17 | -2.65% |
| 2021-07-09 | 6.05 | 6.79 | 5.97 | 6.42 | 223213手 | 14145万 | 0.37 | 6.12% |
| 2021-07-02 | 6.11 | 6.17 | 5.73 | 6.05 | 103463手 | 6162万 | -0.06 | -0.98% |
| 2021-06-25 | 6.21 | 6.38 | 5.92 | 6.11 | 121720手 | 7497万 | -0.13 | -2.08% |
| 2021-06-18 | 6.49 | 6.58 | 6.13 | 6.24 | 98971手 | 6262万 | -0.26 | -4.00% |
| 2021-06-11 | 6.01 | 6.62 | 5.85 | 6.50 | 172189手 | 10775万 | 0.51 | 8.51% |
| 2021-06-04 | 5.77 | 6.42 | 5.65 | 5.99 | 267200手 | 16177万 | 0.23 | 3.99% |
| 2021-05-28 | 5.43 | 5.80 | 5.37 | 5.76 | 147121手 | 8253万 | 0.30 | 5.50% |
| 2021-05-21 | 5.60 | 5.70 | 5.24 | 5.46 | 99412手 | 5365万 | -0.20 | -3.53% |
| 2021-05-14 | 5.40 | 5.71 | 5.30 | 5.66 | 73135手 | 4071万 | 0.24 | 4.43% |
| 2021-05-07 | 5.36 | 5.65 | 5.30 | 5.42 | 32714手 | 1801万 | 0.05 | 0.93% |
| 2021-04-30 | 5.42 | 5.50 | 5.18 | 5.37 | 72616手 | 3858万 | -0.02 | -0.37% |
| 2021-04-23 | 5.81 | 6.04 | 5.37 | 5.39 | 146613手 | 8388万 | -0.46 | -7.86% |
| 2021-04-16 | 5.66 | 5.90 | 5.38 | 5.85 | 106556手 | 6020万 | 0.16 | 2.81% |
| 2021-04-09 | 5.74 | 5.82 | 5.58 | 5.69 | 90280手 | 5158万 | -0.07 | -1.22% |
| 2021-04-02 | 6.40 | 6.40 | 5.55 | 5.76 | 248052手 | 14690万 | -0.84 | -12.73% |
| 2021-03-26 | 5.50 | 6.80 | 5.50 | 6.60 | 363812手 | 22889万 | 1.07 | 19.35% |
| 2021-03-19 | 5.47 | 5.64 | 5.43 | 5.53 | 72754手 | 4023万 | 0.07 | 1.28% |
| 2021-03-12 | 5.72 | 5.84 | 5.21 | 5.46 | 203623手 | 11214万 | -0.19 | -3.36% |
| 2021-03-05 | 5.19 | 5.71 | 5.19 | 5.65 | 152355手 | 8370万 | 0.40 | 7.62% |
| 2021-02-26 | 5.01 | 5.34 | 5.00 | 5.25 | 103224手 | 5342万 | 0.24 | 4.79% |
| 2021-02-19 | 4.60 | 5.08 | 4.59 | 5.01 | 65857手 | 3177万 | 0.42 | 9.15% |
| 2021-02-10 | 4.53 | 4.64 | 4.48 | 4.59 | 37663手 | 1710万 | 0.02 | 0.44% |
| 2021-02-05 | 4.83 | 4.97 | 4.49 | 4.57 | 86254手 | 4061万 | -0.28 | -5.77% |
| 2021-01-29 | 5.16 | 5.16 | 4.80 | 4.85 | 113092手 | 5600万 | -0.30 | -5.83% |
| 2021-01-22 | 5.15 | 5.39 | 5.13 | 5.15 | 132310手 | 6959万 | 0.00 | 0.00% |
| 2021-01-15 | 5.40 | 5.41 | 4.98 | 5.15 | 211063手 | 10817万 | -0.29 | -5.33% |
| 2021-01-08 | 7.10 | 7.38 | 5.22 | 5.44 | 432699手 | 26491万 | -1.66 | -23.38% |
| 2020-12-31 | 5.89 | 7.12 | 5.73 | 7.10 | 293761手 | 18898万 | 1.22 | 20.75% |
| 2020-12-25 | 6.36 | 6.43 | 5.77 | 5.88 | 135627手 | 8252万 | -0.48 | -7.55% |
| 2020-12-18 | 6.57 | 6.75 | 6.18 | 6.36 | 130319手 | 8410万 | -0.20 | -3.05% |
| 2020-12-11 | 6.94 | 7.05 | 6.47 | 6.56 | 135492手 | 9192万 | -0.38 | -5.48% |
| 2020-12-04 | 6.74 | 7.00 | 6.67 | 6.94 | 60353手 | 4133万 | 0.20 | 2.97% |
| 2020-11-27 | 7.01 | 7.10 | 6.60 | 6.74 | 186714手 | 12797万 | -0.31 | -4.40% |
| 2020-11-20 | 6.75 | 7.06 | 6.68 | 7.05 | 265712手 | 18365万 | 0.29 | 4.29% |
| 2020-11-13 | 6.50 | 8.91 | 6.48 | 6.76 | 544279手 | 40116万 | 0.30 | 4.64% |
| 2020-11-06 | 6.41 | 6.69 | 6.22 | 6.46 | 193337手 | 12502万 | 0.06 | 0.94% |
| 2020-10-30 | 6.97 | 7.03 | 6.35 | 6.40 | 136499手 | 9199万 | -0.56 | -8.05% |
| 2020-10-23 | 7.26 | 7.50 | 6.96 | 6.96 | 196393手 | 14203万 | -0.30 | -4.13% |
| 2020-10-16 | 7.54 | 8.16 | 7.21 | 7.26 | 262900手 | 20009万 | -0.24 | -3.20% |
| 2020-10-09 | 7.52 | 7.65 | 7.41 | 7.50 | 48033手 | 3616万 | 0.00 | 0.00% |
| 2020-09-30 | 7.95 | 7.96 | 7.22 | 7.50 | 111610手 | 8524万 | -0.41 | -5.18% |
2319.12 (1.00%)
19664.10 -1.06%
