| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-25 | 7.73 | 8.40 | 7.60 | 8.11 | 1052250手 | 84479万 | 0.47 | 6.15% |
| 2023-09-22 | 7.56 | 8.07 | 7.26 | 7.64 | 1760672手 | 133289万 | 0.01 | 0.13% |
| 2023-09-15 | 9.08 | 9.15 | 7.33 | 7.63 | 4152275手 | 338895万 | -0.69 | -8.29% |
| 2023-09-08 | 6.41 | 8.32 | 6.32 | 8.32 | 3179386手 | 239115万 | 1.97 | 31.02% |
| 2023-09-01 | 6.41 | 6.48 | 6.14 | 6.35 | 303421手 | 19178万 | 0.25 | 4.10% |
| 2023-08-25 | 6.50 | 6.62 | 6.07 | 6.10 | 353752手 | 22326万 | -0.40 | -6.15% |
| 2023-08-18 | 6.55 | 6.64 | 6.36 | 6.50 | 278494手 | 18139万 | -0.06 | -0.92% |
| 2023-08-11 | 6.85 | 6.91 | 6.56 | 6.56 | 281485手 | 19014万 | -0.32 | -4.65% |
| 2023-08-04 | 6.97 | 7.05 | 6.82 | 6.88 | 304237手 | 21041万 | -0.08 | -1.15% |
| 2023-07-28 | 6.93 | 7.14 | 6.83 | 6.96 | 347873手 | 24323万 | 0.03 | 0.43% |
| 2023-07-21 | 7.27 | 7.31 | 6.90 | 6.93 | 396385手 | 28278万 | -0.32 | -4.41% |
| 2023-07-14 | 7.34 | 7.45 | 7.18 | 7.25 | 396489手 | 28978万 | -0.06 | -0.82% |
| 2023-07-07 | 7.33 | 7.47 | 7.22 | 7.31 | 418299手 | 30728万 | 0.01 | 0.14% |
| 2023-06-30 | 7.18 | 7.34 | 6.96 | 7.30 | 478429手 | 34348万 | 0.09 | 1.25% |
| 2023-06-21 | 7.20 | 7.34 | 7.15 | 7.21 | 375552手 | 27313万 | -0.02 | -0.28% |
| 2023-06-16 | 7.26 | 7.27 | 7.15 | 7.23 | 231057手 | 16664万 | 0.31 | 4.48% |
| 2022-06-23 | 6.77 | 7.06 | 6.57 | 6.92 | 436676手 | 29755万 | 0.23 | 3.44% |
| 2022-06-17 | 6.92 | 7.15 | 6.60 | 6.69 | 512594手 | 34848万 | -0.32 | -4.57% |
| 2022-06-10 | 7.07 | 7.17 | 6.78 | 7.01 | 416790手 | 29093万 | -0.06 | -0.85% |
| 2022-06-02 | 6.82 | 7.23 | 6.66 | 7.07 | 499566手 | 35019万 | 0.36 | 5.37% |
| 2022-05-27 | 6.60 | 6.83 | 6.20 | 6.71 | 483928手 | 31837万 | 0.09 | 1.36% |
| 2022-05-20 | 6.81 | 7.08 | 6.33 | 6.62 | 681818手 | 45143万 | 0.11 | 1.69% |
| 2022-05-13 | 5.72 | 7.00 | 5.64 | 6.51 | 695942手 | 44432万 | 0.79 | 13.81% |
| 2022-05-06 | 5.62 | 5.96 | 5.58 | 5.72 | 127138手 | 7360万 | 0.11 | 1.96% |
| 2022-04-29 | 5.86 | 5.93 | 5.05 | 5.61 | 400411手 | 21646万 | -0.33 | -5.56% |
| 2022-04-22 | 6.16 | 6.70 | 5.91 | 5.94 | 371235手 | 23216万 | -0.23 | -3.73% |
| 2022-04-15 | 6.45 | 6.47 | 6.10 | 6.17 | 247786手 | 15618万 | -0.29 | -4.49% |
| 2022-04-08 | 6.62 | 6.80 | 6.40 | 6.46 | 137743手 | 9079万 | -0.18 | -2.71% |
| 2022-04-01 | 6.85 | 6.86 | 6.55 | 6.64 | 191148手 | 12810万 | -0.22 | -3.21% |
| 2022-03-25 | 7.02 | 7.19 | 6.80 | 6.86 | 315446手 | 21985万 | -0.16 | -2.28% |
| 2022-03-18 | 7.05 | 7.21 | 6.20 | 7.02 | 373142手 | 25875万 | -0.13 | -1.82% |
| 2022-03-11 | 7.38 | 7.39 | 6.76 | 7.15 | 383139手 | 27260万 | -0.25 | -3.38% |
| 2022-03-04 | 7.56 | 7.77 | 7.30 | 7.40 | 377517手 | 28436万 | -0.17 | -2.25% |
| 2022-02-25 | 7.58 | 7.82 | 7.43 | 7.57 | 403360手 | 30720万 | -0.01 | -0.13% |
| 2022-02-18 | 7.57 | 7.76 | 7.34 | 7.58 | 328721手 | 24970万 | 0.01 | 0.13% |
| 2022-02-11 | 7.97 | 8.20 | 7.54 | 7.57 | 394321手 | 31053万 | -0.33 | -4.18% |
| 2022-01-28 | 8.46 | 8.62 | 7.73 | 7.90 | 447627手 | 36305万 | -0.61 | -7.17% |
| 2022-01-21 | 8.95 | 9.48 | 8.39 | 8.51 | 557139手 | 49525万 | -0.44 | -4.92% |
| 2022-01-14 | 9.08 | 9.26 | 8.89 | 8.95 | 431493手 | 39177万 | -0.13 | -1.43% |
| 2022-01-07 | 9.68 | 9.88 | 9.06 | 9.08 | 598008手 | 55749万 | -0.51 | -5.32% |
| 2021-12-31 | 8.94 | 9.82 | 8.90 | 9.59 | 890242手 | 83430万 | 0.63 | 7.03% |
| 2021-12-24 | 8.62 | 9.28 | 8.40 | 8.96 | 887143手 | 78959万 | 0.37 | 4.31% |
| 2021-12-17 | 8.76 | 9.50 | 8.56 | 8.59 | 1009985手 | 89215万 | -0.15 | -1.72% |
| 2021-12-10 | 8.07 | 8.98 | 7.53 | 8.74 | 1270839手 | 105675万 | 0.68 | 8.44% |
| 2021-12-03 | 7.74 | 8.24 | 7.69 | 8.06 | 624776手 | 50116万 | 0.14 | 1.77% |
| 2021-11-26 | 7.92 | 8.29 | 7.82 | 7.92 | 537862手 | 43258万 | -0.03 | -0.38% |
| 2021-11-19 | 8.32 | 8.41 | 7.84 | 7.95 | 808391手 | 65022万 | -0.44 | -5.24% |
| 2021-11-12 | 7.40 | 8.45 | 7.29 | 8.39 | 1072689手 | 84145万 | 1.05 | 14.30% |
| 2021-11-05 | 7.24 | 7.50 | 7.06 | 7.34 | 645803手 | 46875万 | 0.14 | 1.94% |
| 2021-10-29 | 6.54 | 7.27 | 6.27 | 7.20 | 629699手 | 43134万 | 0.67 | 10.26% |
| 2021-10-22 | 6.58 | 6.70 | 6.47 | 6.53 | 282935手 | 18606万 | -0.04 | -0.61% |
| 2021-10-15 | 6.94 | 7.02 | 6.55 | 6.57 | 286354手 | 19338万 | -0.31 | -4.51% |
| 2021-10-08 | 6.96 | 7.13 | 6.87 | 6.88 | 58014手 | 4039万 | -0.01 | -0.14% |
| 2021-09-30 | 7.32 | 7.35 | 6.62 | 6.89 | 337198手 | 23418万 | -0.38 | -5.23% |
| 2021-09-24 | 7.18 | 7.54 | 7.02 | 7.27 | 286746手 | 21085万 | 0.02 | 0.28% |
| 2021-09-17 | 7.87 | 7.90 | 7.05 | 7.25 | 741186手 | 55854万 | -0.66 | -8.34% |
| 2021-09-10 | 7.77 | 8.17 | 7.55 | 7.91 | 750004手 | 59256万 | 0.13 | 1.67% |
| 2021-09-03 | 7.72 | 8.49 | 7.71 | 7.78 | 1162330手 | 93006万 | 0.03 | 0.39% |
| 2021-08-27 | 7.90 | 8.20 | 7.51 | 7.75 | 970062手 | 76504万 | -0.12 | -1.52% |
| 2021-08-20 | 8.16 | 8.24 | 7.53 | 7.87 | 720975手 | 56407万 | -0.28 | -3.44% |
| 2021-08-13 | 7.40 | 8.28 | 7.20 | 8.15 | 1013121手 | 78875万 | 0.79 | 10.73% |
| 2021-08-06 | 6.64 | 7.57 | 6.61 | 7.36 | 979672手 | 71432万 | 0.69 | 10.35% |
| 2021-07-30 | 6.97 | 7.26 | 6.47 | 6.67 | 1022168手 | 70280万 | -0.33 | -4.71% |
| 2021-07-23 | 7.03 | 7.22 | 6.90 | 7.00 | 757528手 | 53546万 | 0.10 | 1.45% |
| 2021-07-16 | 6.46 | 7.14 | 6.46 | 6.90 | 670780手 | 45937万 | 0.44 | 6.81% |
| 2021-07-09 | 6.68 | 6.79 | 6.44 | 6.46 | 455130手 | 29975万 | -0.23 | -3.44% |
| 2021-07-02 | 6.59 | 7.01 | 6.46 | 6.69 | 751083手 | 50649万 | 0.11 | 1.67% |
| 2021-06-25 | 6.54 | 6.91 | 6.38 | 6.58 | 1352430手 | 90023万 | 0.30 | 4.78% |
| 2021-06-18 | 6.23 | 6.45 | 6.09 | 6.28 | 345344手 | 21579万 | 0.13 | 2.11% |
| 2021-06-11 | 5.95 | 6.32 | 5.94 | 6.15 | 403942手 | 24983万 | 0.20 | 3.36% |
| 2021-06-04 | 6.21 | 6.23 | 5.90 | 5.95 | 325240手 | 19595万 | -0.22 | -3.57% |
| 2021-05-28 | 6.05 | 6.23 | 6.03 | 6.17 | 312044手 | 19047万 | 0.10 | 1.65% |
| 2021-05-21 | 6.45 | 6.53 | 6.03 | 6.07 | 352932手 | 22085万 | -0.41 | -6.33% |
| 2021-05-14 | 6.11 | 6.76 | 6.01 | 6.48 | 682244手 | 43997万 | 0.39 | 6.40% |
| 2021-05-07 | 6.11 | 6.26 | 6.04 | 6.09 | 122835手 | 7496万 | -0.04 | -0.65% |
| 2021-04-30 | 6.22 | 6.38 | 6.03 | 6.13 | 447352手 | 27679万 | -0.03 | -0.49% |
| 2021-04-23 | 5.84 | 6.53 | 5.80 | 6.16 | 754777手 | 47087万 | 0.32 | 5.48% |
| 2021-04-16 | 5.66 | 5.89 | 5.54 | 5.84 | 217776手 | 12494万 | 0.21 | 3.73% |
| 2021-04-09 | 5.70 | 5.76 | 5.60 | 5.63 | 107233手 | 6079万 | -0.10 | -1.75% |
| 2021-04-02 | 5.78 | 5.82 | 5.60 | 5.73 | 166917手 | 9526万 | -0.06 | -1.04% |
| 2021-03-26 | 5.40 | 5.85 | 5.38 | 5.79 | 315536手 | 17857万 | 0.39 | 7.22% |
| 2021-03-19 | 5.48 | 5.53 | 5.30 | 5.40 | 169056手 | 9142万 | -0.08 | -1.46% |
| 2021-03-12 | 5.76 | 5.82 | 5.35 | 5.48 | 195959手 | 10868万 | -0.28 | -4.86% |
| 2021-03-05 | 5.62 | 5.83 | 5.62 | 5.76 | 231916手 | 13336万 | 0.16 | 2.86% |
| 2021-02-26 | 5.75 | 5.85 | 5.48 | 5.60 | 321063手 | 18064万 | -0.14 | -2.44% |
| 2021-02-19 | 5.48 | 5.77 | 5.48 | 5.74 | 98340手 | 5552万 | 0.26 | 4.75% |
| 2021-02-10 | 5.18 | 5.54 | 5.10 | 5.48 | 118261手 | 6334万 | 0.30 | 5.79% |
| 2021-02-05 | 5.46 | 5.60 | 5.05 | 5.18 | 215587手 | 11478万 | -0.30 | -5.47% |
| 2021-01-29 | 6.11 | 6.15 | 5.37 | 5.48 | 370786手 | 21359万 | -0.62 | -10.16% |
| 2021-01-22 | 6.17 | 6.38 | 6.06 | 6.10 | 442410手 | 27622万 | -0.07 | -1.14% |
| 2021-01-15 | 6.17 | 6.40 | 5.98 | 6.17 | 551811手 | 34201万 | 0.04 | 0.65% |
| 2021-01-08 | 6.22 | 6.55 | 6.05 | 6.13 | 705405手 | 44445万 | -0.06 | -0.97% |
| 2020-12-31 | 6.03 | 6.29 | 5.96 | 6.19 | 460883手 | 28337万 | 0.16 | 2.65% |
| 2020-12-25 | 5.90 | 6.15 | 5.81 | 6.03 | 350223手 | 20998万 | 0.13 | 2.20% |
| 2020-12-18 | 5.84 | 6.07 | 5.71 | 5.90 | 278773手 | 16419万 | -0.03 | -0.51% |
| 2020-12-11 | 5.98 | 6.23 | 5.78 | 5.93 | 287617手 | 17133万 | -0.05 | -0.84% |
| 2020-12-04 | 5.77 | 6.16 | 5.72 | 5.98 | 167906手 | 9971万 | 0.22 | 3.82% |
| 2020-11-27 | 5.80 | 5.86 | 5.66 | 5.76 | 203730手 | 11737万 | -0.06 | -1.03% |
| 2020-11-20 | 5.96 | 6.05 | 5.65 | 5.82 | 289940手 | 16805万 | -0.16 | -2.68% |
| 2020-11-13 | 6.08 | 6.13 | 5.85 | 5.98 | 262123手 | 15751万 | -0.08 | -1.32% |
| 2020-11-06 | 6.02 | 6.15 | 5.99 | 6.06 | 242782手 | 14734万 | 0.00 | 0.00% |
| 2020-10-30 | 6.02 | 6.28 | 5.73 | 6.06 | 339438手 | 20723万 | 0.10 | 1.68% |
| 2020-10-23 | 6.06 | 6.16 | 5.94 | 5.96 | 144119手 | 8678万 | -0.10 | -1.65% |
| 2020-10-16 | 6.06 | 6.21 | 6.03 | 6.06 | 218145手 | 13317万 | 0.01 | 0.17% |
| 2020-10-09 | 6.07 | 6.11 | 6.01 | 6.05 | 57331手 | 3479万 | 0.08 | 1.34% |
| 2020-09-30 | 5.80 | 6.04 | 5.69 | 5.97 | 134796手 | 7911万 | 0.18 | 3.11% |
2319.12 (1.00%)
19664.10 -1.06%
