| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-01 | 7.89 | 8.16 | 7.83 | 7.98 | 574187手 | 45970万 | 0.10 | 1.27% |
| 2023-11-24 | 8.06 | 8.13 | 7.83 | 7.88 | 421854手 | 33731万 | -0.17 | -2.11% |
| 2023-11-17 | 7.80 | 8.07 | 7.72 | 8.05 | 492807手 | 39033万 | 0.28 | 3.60% |
| 2023-11-10 | 7.85 | 7.91 | 7.66 | 7.77 | 531776手 | 41583万 | -0.03 | -0.39% |
| 2023-11-03 | 7.69 | 7.93 | 7.62 | 7.80 | 630360手 | 48985万 | 0.17 | 2.23% |
| 2023-10-27 | 7.29 | 7.67 | 7.10 | 7.63 | 411845手 | 30225万 | 0.31 | 4.24% |
| 2023-10-20 | 7.64 | 7.64 | 7.26 | 7.32 | 325011手 | 24227万 | -0.33 | -4.31% |
| 2023-10-13 | 7.52 | 7.73 | 7.52 | 7.65 | 350908手 | 26785万 | 0.08 | 1.06% |
| 2023-09-28 | 7.45 | 7.59 | 7.36 | 7.57 | 280610手 | 20982万 | 0.11 | 1.48% |
| 2023-09-22 | 7.52 | 7.60 | 7.29 | 7.46 | 326120手 | 24232万 | -0.08 | -1.06% |
| 2023-09-15 | 7.59 | 7.71 | 7.42 | 7.54 | 377688手 | 28582万 | -0.05 | -0.66% |
| 2023-09-08 | 7.62 | 7.81 | 7.56 | 7.59 | 436813手 | 33637万 | -0.01 | -0.13% |
| 2023-09-01 | 7.43 | 7.71 | 7.21 | 7.60 | 686613手 | 51510万 | 0.52 | 7.34% |
| 2023-08-25 | 7.37 | 7.50 | 7.04 | 7.08 | 450631手 | 32897万 | -0.31 | -4.20% |
| 2023-08-18 | 7.50 | 7.71 | 7.39 | 7.39 | 555619手 | 41960万 | -0.16 | -2.12% |
| 2023-08-11 | 8.12 | 8.37 | 7.54 | 7.55 | 1296753手 | 103476万 | -0.63 | -7.70% |
| 2023-08-04 | 7.96 | 8.99 | 7.92 | 8.18 | 2730794手 | 228104万 | 0.22 | 2.76% |
| 2023-07-28 | 7.63 | 8.11 | 7.57 | 7.96 | 623928手 | 48975万 | 0.33 | 4.33% |
| 2023-07-21 | 7.84 | 8.03 | 7.60 | 7.63 | 625393手 | 48892万 | -0.37 | -4.62% |
| 2023-07-14 | 8.09 | 8.34 | 7.97 | 8.00 | 540264手 | 44089万 | -0.06 | -0.74% |
| 2023-07-07 | 8.19 | 8.46 | 7.91 | 8.06 | 727208手 | 59976万 | -0.10 | -1.23% |
| 2023-06-30 | 7.77 | 8.28 | 7.74 | 8.16 | 654014手 | 52554万 | 0.37 | 4.75% |
| 2023-06-21 | 7.89 | 7.99 | 7.77 | 7.79 | 253686手 | 19896万 | -0.10 | -1.27% |
| 2023-06-16 | 7.88 | 7.94 | 7.81 | 7.89 | 94514手 | 7446万 | 0.42 | 5.62% |
| 2022-06-23 | 7.25 | 7.48 | 7.08 | 7.47 | 660953手 | 47997万 | 0.27 | 3.75% |
| 2022-06-17 | 6.99 | 7.84 | 6.97 | 7.20 | 986775手 | 71593万 | 0.10 | 1.41% |
| 2022-06-10 | 6.93 | 7.15 | 6.64 | 7.10 | 527344手 | 36482万 | 0.22 | 3.20% |
| 2022-06-02 | 6.44 | 6.95 | 6.40 | 6.88 | 454492手 | 30454万 | 0.47 | 7.33% |
| 2022-05-27 | 6.48 | 6.64 | 6.27 | 6.41 | 499400手 | 32315万 | -0.09 | -1.39% |
| 2022-05-20 | 6.18 | 6.53 | 6.08 | 6.50 | 409884手 | 25861万 | 0.33 | 5.35% |
| 2022-05-13 | 6.21 | 6.44 | 6.05 | 6.17 | 395282手 | 24626万 | -0.09 | -1.44% |
| 2022-05-06 | 6.10 | 6.43 | 6.06 | 6.26 | 163681手 | 10274万 | 0.17 | 2.79% |
| 2022-04-29 | 6.15 | 6.17 | 5.60 | 6.09 | 526486手 | 31028万 | -0.13 | -2.09% |
| 2022-04-22 | 6.31 | 6.74 | 6.22 | 6.22 | 285952手 | 18530万 | -0.15 | -2.35% |
| 2022-04-15 | 6.88 | 6.88 | 6.30 | 6.37 | 385623手 | 25479万 | -0.53 | -7.68% |
| 2022-04-08 | 7.17 | 7.17 | 6.87 | 6.90 | 275778手 | 19386万 | -0.28 | -3.90% |
| 2022-04-01 | 6.77 | 7.27 | 6.68 | 7.18 | 418309手 | 29298万 | 0.36 | 5.28% |
| 2022-03-25 | 6.96 | 7.11 | 6.77 | 6.82 | 283316手 | 19625万 | -0.17 | -2.43% |
| 2022-03-18 | 6.98 | 7.19 | 6.60 | 6.99 | 457458手 | 31869万 | -0.08 | -1.13% |
| 2022-03-11 | 7.47 | 7.50 | 6.45 | 7.07 | 645466手 | 45283万 | -0.43 | -5.73% |
| 2022-03-04 | 7.99 | 7.99 | 7.49 | 7.50 | 476740手 | 36887万 | -0.41 | -5.18% |
| 2022-02-25 | 7.73 | 8.25 | 7.63 | 7.91 | 515171手 | 40603万 | 0.18 | 2.33% |
| 2022-02-18 | 7.56 | 7.80 | 7.45 | 7.73 | 409233手 | 31205万 | 0.05 | 0.65% |
| 2022-02-11 | 7.83 | 8.12 | 7.48 | 7.68 | 741784手 | 57399万 | -0.02 | -0.26% |
| 2022-01-28 | 8.08 | 8.32 | 7.45 | 7.70 | 565342手 | 44253万 | -0.41 | -5.05% |
| 2022-01-21 | 8.70 | 8.75 | 8.10 | 8.11 | 400432手 | 33916万 | -0.55 | -6.35% |
| 2022-01-14 | 8.09 | 8.88 | 8.05 | 8.66 | 678987手 | 58194万 | 0.53 | 6.52% |
| 2022-01-07 | 8.63 | 8.68 | 8.07 | 8.13 | 417452手 | 34669万 | -0.48 | -5.58% |
| 2021-12-31 | 8.67 | 8.76 | 8.48 | 8.61 | 474914手 | 40845万 | -0.11 | -1.26% |
| 2021-12-24 | 9.07 | 9.19 | 8.67 | 8.72 | 716444手 | 63962万 | -0.40 | -4.39% |
| 2021-12-17 | 8.70 | 9.44 | 8.39 | 9.12 | 1074435手 | 96694万 | 0.52 | 6.05% |
| 2021-12-10 | 9.85 | 9.95 | 8.57 | 8.60 | 1147549手 | 103799万 | -1.24 | -12.60% |
| 2021-12-03 | 9.71 | 10.49 | 9.55 | 9.84 | 1274415手 | 128410万 | -0.02 | -0.20% |
| 2021-11-26 | 9.34 | 10.15 | 9.21 | 9.86 | 1439331手 | 139310万 | 0.50 | 5.34% |
| 2021-11-19 | 9.46 | 9.75 | 8.86 | 9.36 | 1281499手 | 117525万 | -0.05 | -0.53% |
| 2021-11-12 | 8.69 | 9.68 | 8.54 | 9.41 | 1546778手 | 140504万 | 0.73 | 8.41% |
| 2021-11-05 | 8.83 | 9.24 | 8.21 | 8.68 | 1798833手 | 159313万 | -0.15 | -1.70% |
| 2021-10-29 | 7.59 | 9.19 | 7.52 | 8.83 | 2001077手 | 171896万 | 1.28 | 16.95% |
| 2021-10-22 | 7.46 | 8.30 | 7.40 | 7.55 | 1141081手 | 90552万 | 0.17 | 2.30% |
| 2021-10-15 | 7.73 | 7.73 | 7.01 | 7.38 | 694083手 | 50940万 | -0.31 | -4.03% |
| 2021-10-08 | 7.95 | 8.33 | 7.55 | 7.69 | 213345手 | 16816万 | -0.13 | -1.66% |
| 2021-09-30 | 7.85 | 8.03 | 7.12 | 7.82 | 921979手 | 70403万 | -0.09 | -1.14% |
| 2021-09-24 | 8.04 | 8.46 | 7.83 | 7.91 | 614568手 | 49993万 | -0.21 | -2.59% |
| 2021-09-17 | 8.55 | 8.85 | 7.97 | 8.12 | 1223360手 | 102466万 | -0.38 | -4.47% |
| 2021-09-10 | 9.39 | 9.48 | 8.45 | 8.50 | 1823341手 | 161253万 | -1.10 | -11.46% |
| 2021-09-03 | 9.48 | 10.18 | 8.38 | 9.60 | 1762514手 | 162934万 | 0.05 | 0.52% |
| 2021-08-27 | 9.32 | 9.65 | 8.80 | 9.55 | 1558670手 | 144937万 | 0.29 | 3.13% |
| 2021-08-20 | 9.68 | 10.20 | 9.02 | 9.26 | 1961148手 | 186949万 | -0.46 | -4.73% |
| 2021-08-13 | 10.21 | 10.70 | 9.01 | 9.72 | 2584351手 | 252214万 | -0.18 | -1.82% |
| 2021-08-06 | 8.88 | 9.90 | 7.92 | 9.90 | 3060249手 | 270149万 | 1.22 | 14.05% |
| 2021-07-30 | 7.99 | 8.68 | 6.59 | 8.68 | 2233024手 | 173222万 | 0.83 | 10.57% |
| 2021-07-23 | 6.21 | 8.21 | 6.19 | 7.85 | 2328291手 | 163992万 | 1.70 | 27.64% |
| 2021-07-16 | 5.25 | 6.28 | 5.24 | 6.15 | 1263639手 | 73073万 | 0.90 | 17.14% |
| 2021-07-09 | 5.19 | 5.31 | 5.11 | 5.25 | 200426手 | 10404万 | 0.06 | 1.16% |
| 2021-07-02 | 5.15 | 5.19 | 5.03 | 5.19 | 176147手 | 9039万 | 0.06 | 1.17% |
| 2021-06-25 | 4.96 | 5.13 | 4.95 | 5.13 | 160172手 | 8115万 | 0.17 | 3.43% |
| 2021-06-18 | 5.05 | 5.07 | 4.88 | 4.96 | 99531手 | 4937万 | -0.07 | -1.39% |
| 2021-06-11 | 5.09 | 5.13 | 5.02 | 5.03 | 147953手 | 7509万 | -0.06 | -1.18% |
| 2021-06-04 | 5.13 | 5.19 | 5.07 | 5.09 | 152596手 | 7831万 | -0.04 | -0.78% |
| 2021-05-28 | 5.38 | 5.58 | 5.13 | 5.13 | 275172手 | 14810万 | -0.23 | -4.29% |
| 2021-05-21 | 5.56 | 5.57 | 5.24 | 5.36 | 202297手 | 10925万 | -0.15 | -2.72% |
| 2021-05-14 | 5.53 | 5.57 | 5.46 | 5.51 | 180685手 | 9947万 | -0.03 | -0.54% |
| 2021-05-07 | 5.53 | 5.56 | 5.45 | 5.54 | 73297手 | 4026万 | 0.02 | 0.36% |
| 2021-04-30 | 5.45 | 5.58 | 5.37 | 5.52 | 225823手 | 12367万 | 0.05 | 0.91% |
| 2021-04-23 | 5.51 | 5.65 | 5.43 | 5.47 | 186644手 | 10316万 | -0.05 | -0.91% |
| 2021-04-16 | 5.50 | 5.53 | 5.35 | 5.52 | 169389手 | 9213万 | 0.02 | 0.36% |
| 2021-04-09 | 5.55 | 5.64 | 5.46 | 5.50 | 138755手 | 7704万 | -0.04 | -0.72% |
| 2021-04-02 | 5.62 | 5.75 | 5.48 | 5.54 | 254886手 | 14315万 | -0.07 | -1.25% |
| 2021-03-26 | 5.73 | 5.85 | 5.56 | 5.61 | 315033手 | 17948万 | -0.12 | -2.09% |
| 2021-03-19 | 5.31 | 5.83 | 5.31 | 5.73 | 545532手 | 30473万 | 0.40 | 7.50% |
| 2021-03-12 | 5.28 | 5.36 | 5.11 | 5.33 | 195296手 | 10252万 | 0.07 | 1.33% |
| 2021-03-05 | 5.11 | 5.30 | 5.11 | 5.26 | 175169手 | 9157万 | 0.15 | 2.94% |
| 2021-02-26 | 5.14 | 5.33 | 5.06 | 5.11 | 174082手 | 8974万 | -0.03 | -0.58% |
| 2021-02-19 | 4.90 | 5.16 | 4.88 | 5.14 | 82178手 | 4115万 | 0.29 | 5.98% |
| 2021-02-10 | 4.78 | 4.86 | 4.72 | 4.85 | 76087手 | 3648万 | 0.07 | 1.46% |
| 2021-02-05 | 5.10 | 5.15 | 4.74 | 4.78 | 195681手 | 9603万 | -0.36 | -7.00% |
| 2021-01-29 | 5.35 | 5.37 | 5.05 | 5.14 | 150674手 | 7840万 | -0.21 | -3.92% |
| 2021-01-22 | 5.25 | 5.43 | 5.22 | 5.35 | 163745手 | 8756万 | 0.10 | 1.91% |
| 2021-01-15 | 5.24 | 5.27 | 5.16 | 5.25 | 156543手 | 8154万 | 0.03 | 0.57% |
| 2021-01-08 | 5.32 | 5.45 | 5.13 | 5.22 | 263792手 | 14026万 | -0.09 | -1.70% |
| 2020-12-31 | 5.40 | 5.43 | 5.25 | 5.31 | 161875手 | 8596万 | -0.08 | -1.48% |
| 2020-12-25 | 5.56 | 5.68 | 5.20 | 5.39 | 284737手 | 15543万 | -0.16 | -2.88% |
| 2020-12-18 | 5.54 | 5.60 | 5.44 | 5.55 | 151682手 | 8381万 | 0.02 | 0.36% |
| 2020-12-11 | 5.92 | 5.99 | 5.48 | 5.53 | 282879手 | 16252万 | -0.42 | -7.06% |
| 2020-12-04 | 6.09 | 6.12 | 5.90 | 5.95 | 220588手 | 13189万 | -0.16 | -2.62% |
2319.12 (1.00%)
19664.10 -1.06%
