| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-21 | 6.40 | 6.48 | 6.28 | 6.35 | 855036手 | 54494万 | -0.08 | -1.24% |
| 2023-09-15 | 6.69 | 6.83 | 6.41 | 6.43 | 1417612手 | 93840万 | -0.27 | -4.03% |
| 2023-09-08 | 6.70 | 6.85 | 6.55 | 6.70 | 1285287手 | 86234万 | 0.02 | 0.30% |
| 2023-09-01 | 6.61 | 6.84 | 6.32 | 6.68 | 1572286手 | 104149万 | 0.38 | 6.03% |
| 2023-08-25 | 6.58 | 6.82 | 6.24 | 6.30 | 1679949手 | 110655万 | -0.28 | -4.25% |
| 2023-08-18 | 6.80 | 6.97 | 6.58 | 6.58 | 1083790手 | 73481万 | -0.28 | -4.08% |
| 2023-08-11 | 7.02 | 7.09 | 6.85 | 6.86 | 1254487手 | 87773万 | -0.16 | -2.28% |
| 2023-08-04 | 6.73 | 7.06 | 6.70 | 7.02 | 1462436手 | 100585万 | 0.30 | 4.46% |
| 2023-07-28 | 6.65 | 6.85 | 6.57 | 6.72 | 1188123手 | 79861万 | 0.05 | 0.75% |
| 2023-07-21 | 6.87 | 6.98 | 6.63 | 6.67 | 1273970手 | 86832万 | -0.24 | -3.47% |
| 2023-07-14 | 6.83 | 6.99 | 6.65 | 6.91 | 1828833手 | 124658万 | 0.10 | 1.47% |
| 2023-07-07 | 7.03 | 7.09 | 6.68 | 6.81 | 2498357手 | 173142万 | -0.25 | -3.54% |
| 2023-06-30 | 7.70 | 7.73 | 6.80 | 7.06 | 2980466手 | 212216万 | -0.68 | -8.79% |
| 2023-06-21 | 8.30 | 8.38 | 7.71 | 7.74 | 2444126手 | 196920万 | -0.37 | -4.56% |
| 2023-06-16 | 8.10 | 8.20 | 7.93 | 8.11 | 765717手 | 61989万 | 1.96 | 31.87% |
| 2022-06-23 | 6.18 | 6.22 | 6.02 | 6.15 | 831451手 | 50980万 | -0.02 | -0.32% |
| 2022-06-17 | 6.05 | 6.22 | 5.84 | 6.17 | 1240197手 | 75722万 | 0.06 | 0.98% |
| 2022-06-10 | 6.04 | 6.22 | 5.96 | 6.11 | 1290843手 | 78762万 | 0.06 | 0.99% |
| 2022-06-02 | 5.91 | 6.07 | 5.84 | 6.05 | 897326手 | 53272万 | 0.14 | 2.37% |
| 2022-05-27 | 5.87 | 6.01 | 5.63 | 5.91 | 1334732手 | 78127万 | 0.04 | 0.68% |
| 2022-05-20 | 5.88 | 5.91 | 5.65 | 5.87 | 893587手 | 51751万 | 0.05 | 0.86% |
| 2022-05-13 | 5.79 | 5.94 | 5.58 | 5.82 | 1177795手 | 68293万 | 0.04 | 0.69% |
| 2022-05-06 | 5.73 | 6.00 | 5.61 | 5.78 | 537990手 | 31200万 | -0.04 | -0.69% |
| 2022-04-29 | 6.24 | 6.24 | 5.34 | 5.82 | 1628411手 | 92821万 | -0.49 | -7.76% |
| 2022-04-22 | 6.72 | 6.93 | 6.28 | 6.31 | 834363手 | 54997万 | -0.41 | -6.10% |
| 2022-04-15 | 6.93 | 6.95 | 6.62 | 6.72 | 923679手 | 62811万 | -0.21 | -3.03% |
| 2022-04-08 | 7.08 | 7.18 | 6.81 | 6.93 | 725537手 | 50940万 | -0.15 | -2.12% |
| 2022-04-01 | 7.02 | 7.13 | 6.93 | 7.08 | 971217手 | 68323万 | 0.06 | 0.85% |
| 2022-03-25 | 7.30 | 7.34 | 7.00 | 7.02 | 1378317手 | 98807万 | -0.28 | -3.84% |
| 2022-03-18 | 7.56 | 7.66 | 6.89 | 7.30 | 2193060手 | 158774万 | -0.36 | -4.70% |
| 2022-03-11 | 7.79 | 7.80 | 7.05 | 7.66 | 1934408手 | 145134万 | -0.19 | -2.42% |
| 2022-03-04 | 8.19 | 8.36 | 7.80 | 7.85 | 2302466手 | 186413万 | -0.23 | -2.85% |
| 2022-02-25 | 8.33 | 8.74 | 7.89 | 8.08 | 3954061手 | 330864万 | -0.12 | -1.46% |
| 2022-02-18 | 8.29 | 8.38 | 8.00 | 8.20 | 2571988手 | 209548万 | -0.05 | -0.61% |
| 2022-02-11 | 7.28 | 8.63 | 7.02 | 8.25 | 3919246手 | 313752万 | 1.12 | 15.71% |
| 2022-01-28 | 8.03 | 8.30 | 7.11 | 7.13 | 2579223手 | 199850万 | -1.02 | -12.52% |
| 2022-01-21 | 7.81 | 8.41 | 7.81 | 8.15 | 3693877手 | 301220万 | 0.40 | 5.16% |
| 2022-01-14 | 7.60 | 7.93 | 7.46 | 7.75 | 1555092手 | 119758万 | 0.13 | 1.71% |
| 2022-01-07 | 7.78 | 7.98 | 7.60 | 7.62 | 1232202手 | 96023万 | -0.18 | -2.31% |
| 2021-12-31 | 7.54 | 7.85 | 7.46 | 7.80 | 1226536手 | 93760万 | 0.28 | 3.72% |
| 2021-12-24 | 7.56 | 7.73 | 7.45 | 7.52 | 1352162手 | 102653万 | -0.08 | -1.05% |
| 2021-12-17 | 7.42 | 7.68 | 7.38 | 7.60 | 1507600手 | 113753万 | 0.18 | 2.43% |
| 2021-12-10 | 7.30 | 7.55 | 7.20 | 7.42 | 1518157手 | 112187万 | 0.06 | 0.81% |
| 2021-12-03 | 7.07 | 7.49 | 7.04 | 7.36 | 1682664手 | 123047万 | 0.25 | 3.52% |
| 2021-11-26 | 7.15 | 7.28 | 7.06 | 7.11 | 1248682手 | 89320万 | -0.06 | -0.84% |
| 2021-11-19 | 7.29 | 7.36 | 7.09 | 7.17 | 927943手 | 67041万 | -0.10 | -1.38% |
| 2021-11-12 | 7.15 | 7.31 | 7.10 | 7.27 | 849637手 | 61157万 | 0.15 | 2.11% |
| 2021-11-05 | 6.95 | 7.17 | 6.88 | 7.12 | 1008543手 | 71068万 | 0.18 | 2.59% |
| 2021-10-29 | 7.78 | 7.86 | 6.80 | 6.94 | 2068213手 | 148911万 | -0.84 | -10.80% |
| 2021-10-22 | 7.43 | 7.86 | 7.27 | 7.78 | 1318971手 | 100905万 | 0.38 | 5.13% |
| 2021-10-15 | 7.73 | 7.87 | 7.36 | 7.40 | 963920手 | 73148万 | -0.34 | -4.39% |
| 2021-10-08 | 7.68 | 7.80 | 7.61 | 7.74 | 245832手 | 18996万 | 0.13 | 1.71% |
| 2021-09-30 | 8.07 | 8.11 | 7.52 | 7.61 | 1226143手 | 95545万 | -0.21 | -2.69% |
| 2021-09-24 | 7.50 | 7.98 | 7.46 | 7.82 | 1051199手 | 81426万 | 0.25 | 3.30% |
| 2021-09-17 | 7.87 | 8.42 | 7.48 | 7.57 | 2171777手 | 172581万 | -0.33 | -4.18% |
| 2021-09-10 | 7.97 | 8.07 | 7.80 | 7.90 | 1532687手 | 121130万 | 0.00 | 0.00% |
| 2021-09-03 | 7.38 | 7.95 | 7.30 | 7.90 | 2288090手 | 174796万 | 0.52 | 7.05% |
| 2021-08-27 | 7.00 | 7.45 | 6.90 | 7.38 | 1315523手 | 94077万 | 0.38 | 5.43% |
| 2021-08-20 | 7.12 | 7.17 | 6.93 | 7.00 | 829603手 | 58456万 | -0.13 | -1.82% |
| 2021-08-13 | 7.10 | 7.34 | 7.08 | 7.13 | 803445手 | 57801万 | 0.02 | 0.28% |
| 2021-08-06 | 7.10 | 7.38 | 7.07 | 7.11 | 865116手 | 62379万 | 0.00 | 0.00% |
| 2021-07-30 | 7.42 | 7.42 | 7.00 | 7.11 | 1121278手 | 80624万 | -0.33 | -4.43% |
| 2021-07-23 | 7.98 | 7.98 | 7.41 | 7.44 | 1170533手 | 89544万 | -0.46 | -5.82% |
| 2021-07-16 | 7.65 | 8.12 | 7.58 | 7.90 | 1623539手 | 128399万 | 0.36 | 4.78% |
| 2021-07-09 | 7.74 | 7.88 | 7.45 | 7.54 | 982757手 | 75271万 | -0.15 | -1.95% |
| 2021-07-02 | 7.81 | 8.09 | 7.53 | 7.69 | 1303899手 | 102307万 | -0.16 | -2.04% |
| 2021-06-25 | 8.18 | 8.36 | 7.75 | 7.85 | 1699146手 | 136354万 | -0.41 | -4.96% |
| 2021-06-18 | 8.25 | 8.39 | 7.84 | 8.26 | 1924132手 | 156427万 | -0.08 | -0.96% |
| 2021-06-11 | 7.47 | 8.57 | 7.45 | 8.34 | 3432148手 | 279338万 | 0.87 | 11.65% |
| 2021-06-04 | 7.50 | 7.62 | 7.40 | 7.47 | 1240079手 | 93207万 | 0.06 | 0.81% |
| 2021-05-28 | 7.06 | 7.49 | 7.03 | 7.41 | 1113402手 | 81353万 | 0.37 | 5.26% |
| 2021-05-21 | 7.29 | 7.29 | 7.04 | 7.04 | 641161手 | 45721万 | -0.20 | -2.76% |
| 2021-05-14 | 6.89 | 7.30 | 6.83 | 7.24 | 748126手 | 52946万 | 0.37 | 5.39% |
| 2021-05-07 | 6.80 | 6.92 | 6.76 | 6.87 | 251519手 | 17242万 | 0.04 | 0.59% |
| 2021-04-30 | 7.50 | 7.51 | 6.75 | 6.83 | 1016888手 | 71912万 | -0.64 | -8.57% |
| 2021-04-23 | 7.46 | 7.70 | 7.45 | 7.47 | 979275手 | 74389万 | -0.03 | -0.40% |
| 2021-04-16 | 7.45 | 7.52 | 7.27 | 7.50 | 586857手 | 43352万 | 0.04 | 0.54% |
| 2021-04-09 | 7.55 | 7.69 | 7.45 | 7.46 | 539366手 | 40871万 | -0.07 | -0.93% |
| 2021-04-02 | 7.68 | 7.75 | 7.39 | 7.53 | 689073手 | 51827万 | -0.14 | -1.82% |
| 2021-03-26 | 7.20 | 7.71 | 7.18 | 7.67 | 1055281手 | 79163万 | 0.49 | 6.83% |
| 2021-03-19 | 7.43 | 7.50 | 7.18 | 7.18 | 814501手 | 59885万 | -0.25 | -3.37% |
| 2021-03-12 | 8.01 | 8.05 | 7.35 | 7.43 | 1084461手 | 82863万 | -0.55 | -6.89% |
| 2021-03-05 | 7.79 | 8.09 | 7.79 | 7.98 | 1157637手 | 92348万 | 0.33 | 4.31% |
| 2021-02-26 | 7.80 | 8.04 | 7.52 | 7.65 | 1308442手 | 102018万 | -0.14 | -1.80% |
| 2021-02-19 | 7.39 | 7.81 | 7.39 | 7.79 | 605651手 | 45915万 | 0.50 | 6.86% |
| 2021-02-10 | 7.06 | 7.34 | 7.00 | 7.29 | 549816手 | 39421万 | 0.28 | 3.99% |
| 2021-02-05 | 7.47 | 7.54 | 6.91 | 7.01 | 1336325手 | 96187万 | -0.42 | -5.65% |
| 2021-01-29 | 8.02 | 8.07 | 7.36 | 7.43 | 1329912手 | 103756万 | -0.61 | -7.59% |
| 2021-01-22 | 8.38 | 8.55 | 8.00 | 8.04 | 1530925手 | 126754万 | -0.34 | -4.06% |
| 2021-01-15 | 8.35 | 8.71 | 8.26 | 8.38 | 1934605手 | 163762万 | -0.03 | -0.36% |
| 2021-01-08 | 8.32 | 8.66 | 7.85 | 8.41 | 1707582手 | 140553万 | 0.11 | 1.32% |
| 2020-12-31 | 7.91 | 8.37 | 7.74 | 8.30 | 1181419手 | 96076万 | 0.37 | 4.67% |
| 2020-12-25 | 8.46 | 8.55 | 7.87 | 7.93 | 1231910手 | 100940万 | -0.55 | -6.49% |
| 2020-12-18 | 8.80 | 8.98 | 8.37 | 8.48 | 997794手 | 86323万 | -0.32 | -3.64% |
| 2020-12-11 | 9.45 | 9.52 | 8.74 | 8.80 | 1178963手 | 108235万 | -0.65 | -6.88% |
| 2020-12-04 | 9.27 | 9.63 | 9.20 | 9.45 | 894417手 | 84394万 | 0.14 | 1.50% |
| 2020-11-27 | 9.29 | 9.47 | 9.18 | 9.31 | 1109560手 | 103198万 | 0.04 | 0.43% |
| 2020-11-20 | 9.17 | 9.44 | 8.89 | 9.27 | 1177674手 | 107545万 | 0.10 | 1.09% |
| 2020-11-13 | 9.47 | 9.64 | 9.05 | 9.17 | 1218314手 | 113831万 | -0.20 | -2.13% |
| 2020-11-06 | 9.09 | 9.50 | 8.74 | 9.37 | 1345706手 | 122954万 | 0.24 | 2.63% |
| 2020-10-30 | 10.16 | 10.23 | 9.10 | 9.13 | 1261379手 | 120863万 | -1.04 | -10.23% |
| 2020-10-23 | 10.60 | 10.74 | 10.14 | 10.17 | 696817手 | 72253万 | -0.32 | -3.05% |
| 2020-10-16 | 10.56 | 10.90 | 10.41 | 10.49 | 1030729手 | 110173万 | -0.01 | -0.10% |
| 2020-10-09 | 10.36 | 10.53 | 10.30 | 10.50 | 228910手 | 23910万 | 0.31 | 3.04% |
| 2020-09-30 | 10.23 | 10.49 | 10.11 | 10.19 | 571702手 | 58881万 | 0.08 | 0.79% |
| 2020-09-25 | 10.84 | 11.06 | 10.10 | 10.11 | 1137118手 | 120036万 | -0.72 | -6.65% |
2319.12 (1.00%)
19664.10 -1.06%
