| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-22 | 6.68 | 7.37 | 6.60 | 6.95 | 1351648手 | 96144万 | 0.27 | 4.04% |
| 2023-09-15 | 6.98 | 7.50 | 6.61 | 6.68 | 1014989手 | 70930万 | -0.30 | -4.30% |
| 2023-09-08 | 7.26 | 7.46 | 6.95 | 6.98 | 556731手 | 39933万 | -0.23 | -3.19% |
| 2023-09-01 | 7.21 | 7.56 | 6.90 | 7.21 | 743928手 | 54067万 | 0.30 | 4.34% |
| 2023-08-25 | 7.15 | 7.69 | 6.88 | 6.91 | 1070947手 | 78237万 | -0.19 | -2.68% |
| 2023-08-18 | 6.95 | 7.36 | 6.86 | 7.10 | 471768手 | 33779万 | 0.13 | 1.86% |
| 2023-08-11 | 7.28 | 7.42 | 6.97 | 6.97 | 388952手 | 28045万 | -0.32 | -4.39% |
| 2023-08-04 | 7.32 | 7.58 | 7.24 | 7.29 | 518819手 | 38210万 | -0.02 | -0.27% |
| 2023-07-28 | 7.44 | 7.56 | 7.11 | 7.31 | 639457手 | 46851万 | -0.12 | -1.61% |
| 2023-07-21 | 7.44 | 7.82 | 7.28 | 7.43 | 733425手 | 55235万 | -0.07 | -0.93% |
| 2023-07-14 | 7.22 | 7.82 | 7.08 | 7.50 | 1184751手 | 88372万 | 0.30 | 4.17% |
| 2023-07-07 | 7.02 | 7.39 | 7.02 | 7.20 | 648945手 | 46961万 | 0.20 | 2.86% |
| 2023-06-30 | 6.82 | 7.26 | 6.73 | 7.00 | 645621手 | 45087万 | 0.17 | 2.49% |
| 2023-06-21 | 6.81 | 6.95 | 6.70 | 6.83 | 228610手 | 15626万 | 0.03 | 0.44% |
| 2023-06-16 | 6.83 | 6.85 | 6.75 | 6.80 | 73707手 | 5014万 | -0.41 | -5.69% |
| 2022-06-23 | 6.86 | 7.35 | 6.83 | 7.21 | 831438手 | 58844万 | 0.35 | 5.10% |
| 2022-06-17 | 6.69 | 7.20 | 6.65 | 6.86 | 1086124手 | 75346万 | 0.11 | 1.63% |
| 2022-06-10 | 6.69 | 7.10 | 6.35 | 6.75 | 925829手 | 61986万 | 0.09 | 1.35% |
| 2022-06-02 | 6.55 | 6.81 | 6.36 | 6.66 | 717268手 | 47147万 | 0.10 | 1.52% |
| 2022-05-27 | 6.47 | 6.78 | 6.36 | 6.56 | 826749手 | 54507万 | 0.09 | 1.39% |
| 2022-05-20 | 6.35 | 6.55 | 6.06 | 6.47 | 539046手 | 34020万 | 0.18 | 2.86% |
| 2022-05-13 | 6.61 | 6.61 | 6.02 | 6.29 | 801403手 | 50476万 | 0.08 | 1.29% |
| 2022-05-06 | 6.08 | 6.23 | 5.99 | 6.21 | 221731手 | 13601万 | 0.05 | 0.81% |
| 2022-04-29 | 6.69 | 6.72 | 5.85 | 6.16 | 826151手 | 51278万 | -0.59 | -8.74% |
| 2022-04-22 | 6.41 | 6.97 | 6.41 | 6.75 | 1097171手 | 74074万 | 0.35 | 5.47% |
| 2022-04-15 | 6.25 | 6.46 | 6.06 | 6.40 | 288040手 | 18199万 | 0.13 | 2.07% |
| 2022-04-08 | 6.24 | 6.32 | 6.11 | 6.27 | 117673手 | 7344万 | 0.04 | 0.64% |
| 2022-04-01 | 6.13 | 6.29 | 6.06 | 6.23 | 193207手 | 11913万 | 0.09 | 1.47% |
| 2022-03-25 | 6.08 | 6.17 | 5.94 | 6.14 | 247757手 | 15012万 | 0.09 | 1.49% |
| 2022-03-18 | 6.20 | 6.24 | 5.72 | 6.05 | 262732手 | 15765万 | -0.19 | -3.04% |
| 2022-03-11 | 6.54 | 6.59 | 5.86 | 6.24 | 312468手 | 19537万 | -0.33 | -5.02% |
| 2022-03-04 | 6.60 | 6.77 | 6.47 | 6.57 | 376977手 | 25024万 | 0.02 | 0.30% |
| 2022-02-25 | 6.30 | 6.65 | 6.26 | 6.55 | 505296手 | 33048万 | 0.17 | 2.67% |
| 2022-02-18 | 6.22 | 6.41 | 6.19 | 6.38 | 192795手 | 12200万 | 0.16 | 2.57% |
| 2022-02-11 | 6.24 | 6.43 | 6.18 | 6.22 | 213585手 | 13502万 | 0.05 | 0.81% |
| 2022-01-28 | 6.41 | 6.48 | 6.03 | 6.17 | 310169手 | 19328万 | -0.23 | -3.59% |
| 2022-01-21 | 6.68 | 6.85 | 6.28 | 6.40 | 434613手 | 28670万 | -0.30 | -4.48% |
| 2022-01-14 | 6.71 | 6.84 | 6.61 | 6.70 | 322380手 | 21746万 | -0.01 | -0.15% |
| 2022-01-07 | 6.78 | 6.93 | 6.70 | 6.71 | 379615手 | 25981万 | -0.06 | -0.89% |
| 2021-12-31 | 6.70 | 6.83 | 6.55 | 6.77 | 405202手 | 27243万 | 0.01 | 0.15% |
| 2021-12-24 | 6.80 | 7.19 | 6.61 | 6.76 | 758808手 | 52094万 | -0.07 | -1.02% |
| 2021-12-17 | 6.79 | 7.00 | 6.77 | 6.83 | 552907手 | 38012万 | 0.04 | 0.59% |
| 2021-12-10 | 7.50 | 7.55 | 6.78 | 6.79 | 1326410手 | 93390万 | -0.75 | -9.95% |
| 2021-12-03 | 7.83 | 8.14 | 7.48 | 7.54 | 1660971手 | 129322万 | -0.42 | -5.28% |
| 2021-11-26 | 7.70 | 8.30 | 7.52 | 7.96 | 2061206手 | 164149万 | 0.17 | 2.18% |
| 2021-11-19 | 7.60 | 8.22 | 7.35 | 7.79 | 2122745手 | 166074万 | 0.21 | 2.77% |
| 2021-11-12 | 7.74 | 7.91 | 7.23 | 7.58 | 1690417手 | 128000万 | 0.00 | 0.00% |
| 2021-11-05 | 7.39 | 7.72 | 7.09 | 7.58 | 1350308手 | 100703万 | 0.19 | 2.57% |
| 2021-10-29 | 7.76 | 7.88 | 7.29 | 7.39 | 1110212手 | 84733万 | -0.46 | -5.86% |
| 2021-10-22 | 7.56 | 8.10 | 7.49 | 7.85 | 1811269手 | 142117万 | 0.28 | 3.70% |
| 2021-10-15 | 7.41 | 7.67 | 7.21 | 7.57 | 1537151手 | 115103万 | 0.14 | 1.88% |
| 2021-10-08 | 6.93 | 7.43 | 6.93 | 7.43 | 420137手 | 30364万 | 0.49 | 7.06% |
| 2021-09-30 | 7.73 | 7.73 | 6.90 | 6.94 | 1091428手 | 78283万 | -0.58 | -7.71% |
| 2021-09-24 | 7.26 | 8.04 | 7.20 | 7.52 | 1514575手 | 115609万 | 0.26 | 3.58% |
| 2021-09-17 | 6.91 | 7.32 | 6.63 | 7.26 | 1184596手 | 82771万 | 0.31 | 4.46% |
| 2021-09-10 | 7.20 | 7.45 | 6.89 | 6.95 | 1062930手 | 75281万 | -0.20 | -2.80% |
| 2021-09-03 | 6.88 | 7.25 | 6.68 | 7.15 | 1309324手 | 91371万 | 0.23 | 3.32% |
| 2021-08-27 | 6.61 | 7.10 | 6.58 | 6.92 | 887470手 | 60908万 | 0.32 | 4.85% |
| 2021-08-20 | 6.90 | 7.00 | 6.49 | 6.60 | 754206手 | 50582万 | -0.36 | -5.17% |
| 2021-08-13 | 6.58 | 7.35 | 6.58 | 6.96 | 1920295手 | 133331万 | 0.37 | 5.62% |
| 2021-08-06 | 6.08 | 6.61 | 6.08 | 6.59 | 851215手 | 54232万 | 0.47 | 7.68% |
| 2021-07-30 | 6.14 | 6.28 | 5.94 | 6.12 | 918604手 | 56351万 | -0.02 | -0.33% |
| 2021-07-23 | 6.42 | 6.80 | 6.04 | 6.14 | 1463555手 | 94714万 | -0.27 | -4.21% |
| 2021-07-16 | 6.65 | 6.87 | 6.37 | 6.41 | 1861865手 | 122696万 | -0.29 | -4.33% |
| 2021-07-09 | 6.43 | 6.77 | 6.16 | 6.70 | 2377516手 | 152738万 | 0.40 | 6.35% |
| 2021-07-02 | 6.24 | 6.41 | 5.96 | 6.30 | 1303990手 | 80891万 | 0.11 | 1.78% |
| 2021-06-25 | 6.20 | 6.38 | 6.01 | 6.19 | 1040517手 | 64375万 | 0.08 | 1.31% |
| 2021-06-18 | 5.82 | 6.21 | 5.72 | 6.11 | 988222手 | 59509万 | 0.24 | 4.09% |
| 2021-06-11 | 5.86 | 6.08 | 5.79 | 5.87 | 640438手 | 38198万 | 0.02 | 0.34% |
| 2021-06-04 | 5.73 | 6.03 | 5.70 | 5.85 | 736831手 | 43293万 | 0.09 | 1.56% |
| 2021-05-28 | 5.81 | 5.87 | 5.66 | 5.76 | 701246手 | 40533万 | -0.09 | -1.54% |
| 2021-05-21 | 5.53 | 5.88 | 5.40 | 5.85 | 882521手 | 50294万 | 0.24 | 4.28% |
| 2021-05-14 | 5.41 | 5.78 | 5.38 | 5.61 | 807234手 | 45302万 | 0.18 | 3.31% |
| 2021-05-07 | 5.44 | 5.54 | 5.40 | 5.43 | 187753手 | 10246万 | 0.00 | 0.00% |
| 2021-04-30 | 5.68 | 5.73 | 5.32 | 5.43 | 807019手 | 44310万 | -0.22 | -3.89% |
| 2021-04-23 | 5.89 | 5.95 | 5.34 | 5.65 | 2155974手 | 123411万 | 0.03 | 0.53% |
| 2021-04-16 | 5.53 | 5.76 | 5.43 | 5.62 | 671885手 | 37389万 | 0.06 | 1.08% |
| 2021-04-09 | 5.45 | 5.62 | 5.35 | 5.56 | 355687手 | 19562万 | 0.11 | 2.02% |
| 2021-04-02 | 5.23 | 5.46 | 5.16 | 5.45 | 286901手 | 15270万 | 0.24 | 4.61% |
| 2021-03-26 | 5.35 | 5.42 | 5.21 | 5.21 | 208191手 | 11062万 | -0.15 | -2.80% |
| 2021-03-19 | 5.57 | 5.75 | 5.28 | 5.36 | 622666手 | 34440万 | -0.25 | -4.46% |
| 2021-03-12 | 5.37 | 5.75 | 5.23 | 5.61 | 604160手 | 33245万 | 0.23 | 4.28% |
| 2021-03-05 | 5.24 | 5.40 | 5.20 | 5.38 | 194692手 | 10305万 | 0.14 | 2.67% |
| 2021-02-26 | 5.19 | 5.28 | 5.13 | 5.24 | 210991手 | 10983万 | 0.06 | 1.16% |
| 2021-02-19 | 5.03 | 5.19 | 4.99 | 5.18 | 78778手 | 4009万 | 0.22 | 4.43% |
| 2021-02-10 | 4.90 | 5.00 | 4.84 | 4.96 | 65996手 | 3257万 | 0.08 | 1.64% |
| 2021-02-05 | 5.05 | 5.15 | 4.87 | 4.88 | 173641手 | 8721万 | -0.19 | -3.75% |
| 2021-01-29 | 5.17 | 5.18 | 5.00 | 5.07 | 179865手 | 9136万 | -0.11 | -2.12% |
| 2021-01-22 | 5.21 | 5.46 | 5.17 | 5.18 | 228917手 | 12059万 | -0.10 | -1.89% |
| 2021-01-15 | 5.37 | 5.47 | 5.05 | 5.28 | 279622手 | 14467万 | -0.09 | -1.68% |
| 2021-01-08 | 5.65 | 5.76 | 5.25 | 5.37 | 314603手 | 17318万 | -0.27 | -4.79% |
| 2020-12-31 | 5.42 | 5.80 | 5.34 | 5.64 | 269640手 | 15002万 | 0.21 | 3.87% |
| 2020-12-25 | 5.55 | 5.65 | 5.27 | 5.43 | 256776手 | 14033万 | -0.12 | -2.16% |
| 2020-12-18 | 5.50 | 5.68 | 5.42 | 5.55 | 218018手 | 12103万 | 0.05 | 0.91% |
| 2020-12-11 | 5.93 | 6.02 | 5.44 | 5.50 | 392917手 | 22657万 | -0.41 | -6.94% |
| 2020-12-04 | 5.95 | 6.21 | 5.87 | 5.91 | 259423手 | 15529万 | -0.03 | -0.51% |
| 2020-11-27 | 6.22 | 6.35 | 5.83 | 5.94 | 695558手 | 42755万 | -0.30 | -4.81% |
| 2020-11-20 | 5.88 | 6.45 | 5.85 | 6.24 | 684777手 | 41970万 | 0.35 | 5.94% |
| 2020-11-13 | 6.16 | 6.16 | 5.80 | 5.89 | 367497手 | 21923万 | -0.21 | -3.44% |
| 2020-11-06 | 5.84 | 6.22 | 5.81 | 6.10 | 598200手 | 36217万 | 0.27 | 4.63% |
| 2020-10-30 | 5.77 | 6.02 | 5.73 | 5.83 | 463422手 | 27323万 | 0.11 | 1.92% |
| 2020-10-23 | 5.78 | 5.95 | 5.72 | 5.72 | 386289手 | 22636万 | -0.06 | -1.04% |
| 2020-10-16 | 5.59 | 5.85 | 5.53 | 5.78 | 309743手 | 17611万 | 0.26 | 4.71% |
| 2020-10-09 | 5.41 | 5.55 | 5.41 | 5.52 | 39087手 | 2146万 | 0.16 | 2.98% |
| 2020-09-30 | 5.35 | 5.42 | 5.34 | 5.36 | 59006手 | 3175万 | 0.01 | 0.19% |
| 2020-09-25 | 5.61 | 5.68 | 5.33 | 5.35 | 170019手 | 9374万 | -0.28 | -4.97% |
2319.12 (1.00%)
19664.10 -1.06%
