| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-08 | 9.09 | 9.18 | 8.45 | 8.45 | 370248手 | 33009万 | -0.60 | -6.63% |
| 2023-12-01 | 8.64 | 9.18 | 8.51 | 9.05 | 288555手 | 25661万 | 0.52 | 6.10% |
| 2023-11-24 | 8.63 | 8.68 | 8.38 | 8.53 | 181792手 | 15415万 | -0.10 | -1.16% |
| 2023-11-17 | 8.40 | 8.73 | 8.35 | 8.63 | 171463手 | 14575万 | 0.23 | 2.74% |
| 2023-11-10 | 8.79 | 8.87 | 8.33 | 8.40 | 194019手 | 16515万 | -0.38 | -4.33% |
| 2023-11-03 | 8.73 | 8.91 | 8.54 | 8.78 | 220560手 | 19175万 | -0.06 | -0.68% |
| 2023-10-27 | 8.24 | 9.04 | 7.93 | 8.84 | 338409手 | 28545万 | 0.60 | 7.28% |
| 2023-10-20 | 8.39 | 8.80 | 8.19 | 8.24 | 214531手 | 18182万 | -0.15 | -1.79% |
| 2023-10-13 | 8.83 | 8.85 | 8.36 | 8.39 | 184729手 | 15767万 | -0.45 | -5.09% |
| 2023-09-28 | 8.62 | 8.95 | 8.60 | 8.84 | 164735手 | 14523万 | 0.19 | 2.20% |
| 2023-09-22 | 8.70 | 9.01 | 8.55 | 8.65 | 221246手 | 19389万 | -0.07 | -0.80% |
| 2023-09-15 | 8.32 | 8.83 | 8.31 | 8.72 | 198126手 | 17063万 | 0.39 | 4.68% |
| 2023-09-08 | 8.61 | 8.66 | 8.29 | 8.33 | 149741手 | 12647万 | -0.21 | -2.46% |
| 2023-09-01 | 8.75 | 8.90 | 8.20 | 8.54 | 307487手 | 25992万 | 0.05 | 0.59% |
| 2023-08-25 | 8.80 | 9.15 | 8.34 | 8.49 | 290503手 | 25425万 | -0.33 | -3.74% |
| 2023-08-18 | 8.50 | 9.00 | 8.38 | 8.82 | 265461手 | 23388万 | 0.22 | 2.56% |
| 2023-08-11 | 8.33 | 8.70 | 8.22 | 8.60 | 165249手 | 13928万 | 0.27 | 3.24% |
| 2023-08-04 | 8.88 | 8.88 | 8.30 | 8.33 | 206523手 | 17751万 | -0.32 | -3.70% |
| 2023-07-28 | 8.51 | 8.79 | 8.28 | 8.65 | 231059手 | 19572万 | 0.13 | 1.53% |
| 2023-07-21 | 8.06 | 8.64 | 7.93 | 8.52 | 297837手 | 24896万 | 0.49 | 6.10% |
| 2023-07-14 | 8.17 | 8.35 | 7.99 | 8.03 | 244383手 | 19942万 | -0.08 | -0.99% |
| 2023-07-07 | 8.50 | 8.61 | 8.02 | 8.11 | 232545手 | 19294万 | -0.31 | -3.68% |
| 2023-06-30 | 7.81 | 8.57 | 7.62 | 8.42 | 243077手 | 19942万 | 0.64 | 8.23% |
| 2023-06-21 | 7.94 | 7.94 | 7.66 | 7.78 | 128872手 | 10066万 | -0.13 | -1.64% |
| 2023-06-16 | 8.19 | 8.24 | 7.89 | 7.91 | 68457手 | 5480万 | 0.27 | 3.53% |
| 2022-06-23 | 7.29 | 7.66 | 7.27 | 7.64 | 170434手 | 12822万 | 0.33 | 4.51% |
| 2022-06-17 | 7.34 | 7.47 | 7.20 | 7.31 | 173599手 | 12760万 | -0.10 | -1.35% |
| 2022-06-10 | 8.08 | 8.33 | 7.30 | 7.41 | 365315手 | 28488万 | -0.66 | -8.18% |
| 2022-06-02 | 8.23 | 8.23 | 8.02 | 8.07 | 136370手 | 11049万 | -0.03 | -0.37% |
| 2022-05-27 | 8.01 | 8.17 | 7.73 | 8.10 | 204316手 | 16279万 | 0.09 | 1.12% |
| 2022-05-20 | 8.20 | 8.24 | 7.75 | 8.01 | 178901手 | 14259万 | -0.15 | -1.84% |
| 2022-05-13 | 7.88 | 8.38 | 7.88 | 8.16 | 312406手 | 25472万 | 0.21 | 2.64% |
| 2022-05-06 | 7.98 | 8.31 | 7.85 | 7.95 | 263703手 | 21318万 | -0.03 | -0.38% |
| 2022-04-29 | 8.12 | 8.24 | 7.36 | 7.98 | 433427手 | 33906万 | -0.12 | -1.48% |
| 2022-04-22 | 7.78 | 8.31 | 7.62 | 8.10 | 247884手 | 19838万 | 0.31 | 3.98% |
| 2022-04-15 | 7.77 | 7.87 | 7.56 | 7.79 | 63334手 | 4907万 | 0.02 | 0.26% |
| 2022-04-08 | 7.80 | 7.91 | 7.68 | 7.77 | 46266手 | 3607万 | -0.04 | -0.51% |
| 2022-04-01 | 7.70 | 7.84 | 7.55 | 7.81 | 66994手 | 5146万 | 0.12 | 1.56% |
| 2022-03-25 | 7.68 | 7.86 | 7.53 | 7.69 | 83567手 | 6403万 | 0.05 | 0.65% |
| 2022-03-18 | 7.95 | 8.00 | 7.30 | 7.64 | 108815手 | 8323万 | -0.36 | -4.50% |
| 2022-03-11 | 8.33 | 8.33 | 7.66 | 8.00 | 136534手 | 10979万 | -0.35 | -4.19% |
| 2022-03-04 | 8.55 | 8.59 | 8.27 | 8.35 | 93620手 | 7870万 | -0.26 | -3.02% |
| 2022-02-25 | 8.85 | 8.98 | 8.36 | 8.61 | 144712手 | 12524万 | -0.32 | -3.58% |
| 2022-02-18 | 8.86 | 9.01 | 8.67 | 8.93 | 113363手 | 9992万 | -0.01 | -0.11% |
| 2022-02-11 | 8.80 | 9.16 | 8.62 | 8.94 | 222781手 | 19913万 | 0.23 | 2.64% |
| 2022-01-28 | 8.90 | 8.99 | 8.41 | 8.71 | 149831手 | 13036万 | -0.25 | -2.79% |
| 2022-01-21 | 9.32 | 9.56 | 8.84 | 8.96 | 168971手 | 15592万 | -0.37 | -3.97% |
| 2022-01-14 | 9.04 | 9.63 | 8.88 | 9.33 | 254029手 | 23744万 | 0.33 | 3.67% |
| 2022-01-07 | 8.52 | 9.27 | 8.52 | 9.00 | 166457手 | 14778万 | 0.46 | 5.39% |
| 2021-12-31 | 8.56 | 8.67 | 8.43 | 8.54 | 118200手 | 10077万 | -0.01 | -0.12% |
| 2021-12-24 | 8.37 | 8.69 | 8.20 | 8.55 | 188663手 | 16000万 | 0.14 | 1.67% |
| 2021-12-17 | 9.33 | 9.54 | 8.25 | 8.41 | 278446手 | 24567万 | -0.92 | -9.86% |
| 2021-12-10 | 8.76 | 9.40 | 8.61 | 9.33 | 222154手 | 19990万 | 0.55 | 6.26% |
| 2021-12-03 | 8.74 | 9.05 | 8.56 | 8.78 | 169626手 | 14966万 | -0.06 | -0.68% |
| 2021-11-26 | 9.00 | 9.32 | 8.70 | 8.84 | 207895手 | 18708万 | -0.25 | -2.75% |
| 2021-11-19 | 8.30 | 9.19 | 8.23 | 9.09 | 343644手 | 30312万 | 0.76 | 9.12% |
| 2021-11-12 | 8.35 | 8.55 | 8.22 | 8.33 | 114592手 | 9634万 | 0.03 | 0.36% |
| 2021-11-05 | 8.08 | 8.44 | 7.92 | 8.30 | 134668手 | 10913万 | 0.18 | 2.22% |
| 2021-10-29 | 8.29 | 8.49 | 7.72 | 8.12 | 183714手 | 14889万 | -0.17 | -2.05% |
| 2021-10-22 | 8.56 | 8.56 | 8.12 | 8.29 | 98084手 | 8190万 | -0.21 | -2.47% |
| 2021-10-15 | 8.47 | 8.85 | 8.39 | 8.50 | 215248手 | 18634万 | -0.01 | -0.12% |
| 2021-10-08 | 8.27 | 8.70 | 8.18 | 8.51 | 52487手 | 4483万 | 0.24 | 2.90% |
| 2021-09-30 | 8.57 | 8.60 | 7.90 | 8.27 | 126340手 | 10402万 | -0.33 | -3.84% |
| 2021-09-24 | 8.41 | 8.72 | 8.11 | 8.60 | 122572手 | 10395万 | 0.17 | 2.02% |
| 2021-09-17 | 8.40 | 8.74 | 8.29 | 8.43 | 199392手 | 16915万 | -0.01 | -0.12% |
| 2021-09-10 | 8.37 | 8.58 | 8.22 | 8.44 | 150217手 | 12624万 | 0.14 | 1.69% |
| 2021-09-03 | 8.35 | 8.55 | 8.17 | 8.30 | 131742手 | 10941万 | -0.10 | -1.19% |
| 2021-08-27 | 7.72 | 8.69 | 7.61 | 8.40 | 258412手 | 21303万 | 0.84 | 11.11% |
| 2021-08-20 | 7.35 | 7.70 | 7.35 | 7.56 | 74239手 | 5584万 | 0.17 | 2.30% |
| 2021-08-13 | 7.29 | 7.50 | 7.27 | 7.39 | 46819手 | 3470万 | 0.08 | 1.09% |
| 2021-08-06 | 7.23 | 7.47 | 7.18 | 7.31 | 63651手 | 4657万 | 0.04 | 0.55% |
| 2021-07-30 | 7.52 | 7.53 | 7.16 | 7.27 | 92657手 | 6796万 | -0.29 | -3.84% |
| 2021-07-23 | 7.91 | 7.91 | 7.51 | 7.56 | 97836手 | 7517万 | -0.40 | -5.03% |
| 2021-07-16 | 7.63 | 8.00 | 7.63 | 7.96 | 99467手 | 7811万 | 0.35 | 4.60% |
| 2021-07-09 | 7.70 | 7.71 | 7.53 | 7.61 | 72759手 | 5535万 | -0.09 | -1.17% |
| 2021-07-02 | 7.71 | 7.82 | 7.56 | 7.70 | 108960手 | 8380万 | -0.02 | -0.26% |
| 2021-06-25 | 7.61 | 7.73 | 7.48 | 7.72 | 102724手 | 7830万 | 0.09 | 1.18% |
| 2021-06-18 | 7.76 | 7.87 | 7.54 | 7.63 | 99927手 | 7676万 | -0.13 | -1.68% |
| 2021-06-11 | 8.90 | 8.95 | 7.73 | 7.76 | 187901手 | 15445万 | -1.14 | -12.81% |
| 2021-06-04 | 9.09 | 9.30 | 8.86 | 8.90 | 193661手 | 17643万 | -0.03 | -0.34% |
| 2021-05-28 | 8.81 | 9.30 | 8.80 | 8.93 | 160583手 | 14622万 | 0.10 | 1.13% |
| 2021-05-21 | 9.11 | 9.30 | 8.80 | 8.83 | 154202手 | 13951万 | -0.45 | -4.85% |
| 2021-05-14 | 8.87 | 9.31 | 8.69 | 9.28 | 216878手 | 19719万 | 0.36 | 4.04% |
| 2021-05-07 | 9.19 | 9.50 | 8.88 | 8.92 | 123737手 | 11442万 | -0.26 | -2.83% |
| 2021-04-30 | 8.98 | 9.21 | 8.57 | 9.18 | 241500手 | 21495万 | 0.24 | 2.69% |
| 2021-04-23 | 9.38 | 9.48 | 8.81 | 8.94 | 297686手 | 27012万 | -0.40 | -4.28% |
| 2021-04-16 | 8.41 | 9.50 | 8.21 | 9.34 | 434954手 | 38856万 | 0.93 | 11.06% |
| 2021-04-09 | 8.22 | 8.53 | 8.14 | 8.41 | 134871手 | 11228万 | 0.19 | 2.31% |
| 2021-04-02 | 8.30 | 8.50 | 8.10 | 8.22 | 191996手 | 15934万 | -0.10 | -1.20% |
| 2021-03-26 | 8.10 | 8.43 | 8.05 | 8.32 | 180188手 | 14848万 | 0.17 | 2.09% |
| 2021-03-19 | 8.16 | 8.34 | 8.09 | 8.15 | 134984手 | 11100万 | -0.01 | -0.12% |
| 2021-03-12 | 7.99 | 8.18 | 7.71 | 8.16 | 223768手 | 17752万 | 0.16 | 2.00% |
| 2021-03-05 | 7.99 | 8.30 | 7.92 | 8.00 | 213406手 | 17314万 | 0.00 | 0.00% |
| 2021-02-26 | 8.12 | 8.22 | 7.87 | 8.00 | 222720手 | 17848万 | -0.11 | -1.36% |
| 2021-02-19 | 7.70 | 8.12 | 7.58 | 8.11 | 172519手 | 13694万 | 0.49 | 6.43% |
| 2021-02-10 | 7.61 | 7.72 | 7.40 | 7.62 | 140925手 | 10630万 | -0.01 | -0.13% |
| 2021-02-05 | 7.35 | 7.67 | 7.21 | 7.63 | 199914手 | 14869万 | 0.28 | 3.81% |
| 2021-01-29 | 7.48 | 7.52 | 7.26 | 7.35 | 157117手 | 11561万 | -0.11 | -1.48% |
| 2021-01-22 | 7.35 | 7.66 | 7.32 | 7.46 | 132668手 | 9951万 | 0.08 | 1.08% |
| 2021-01-15 | 7.64 | 7.64 | 7.04 | 7.38 | 217000手 | 15803万 | -0.26 | -3.40% |
| 2021-01-08 | 7.67 | 7.82 | 7.33 | 7.64 | 205846手 | 15657万 | -0.02 | -0.26% |
| 2020-12-31 | 7.29 | 7.79 | 7.16 | 7.66 | 158137手 | 11932万 | 0.31 | 4.22% |
| 2020-12-25 | 7.66 | 7.76 | 7.28 | 7.35 | 174556手 | 13183万 | -0.25 | -3.29% |
| 2020-12-18 | 7.58 | 7.75 | 7.51 | 7.60 | 121954手 | 9299万 | -0.04 | -0.52% |
| 2020-12-11 | 8.07 | 8.11 | 7.51 | 7.64 | 185318手 | 14500万 | -0.41 | -5.09% |
2319.12 (1.00%)
19664.10 -1.06%
