| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-28 | 8.65 | 8.67 | 8.37 | 8.46 | 148899手 | 12657万 | -0.18 | -2.08% |
| 2023-09-22 | 8.56 | 8.77 | 8.42 | 8.64 | 165324手 | 14238万 | 0.05 | 0.58% |
| 2023-09-15 | 8.71 | 8.83 | 8.52 | 8.59 | 143961手 | 12498万 | -0.12 | -1.38% |
| 2023-09-08 | 8.75 | 8.95 | 8.68 | 8.71 | 186594手 | 16467万 | -0.02 | -0.23% |
| 2023-09-01 | 8.82 | 8.92 | 8.50 | 8.73 | 235136手 | 20572万 | 0.30 | 3.56% |
| 2023-08-25 | 8.87 | 8.97 | 8.39 | 8.43 | 210657手 | 18232万 | -0.43 | -4.85% |
| 2023-08-18 | 8.85 | 9.00 | 8.73 | 8.86 | 194136手 | 17247万 | -0.06 | -0.67% |
| 2023-08-11 | 9.28 | 9.28 | 8.90 | 8.92 | 181005手 | 16441万 | -0.36 | -3.88% |
| 2023-08-04 | 9.33 | 9.43 | 9.19 | 9.28 | 193100手 | 17956万 | -0.02 | -0.21% |
| 2023-07-28 | 9.32 | 9.43 | 9.10 | 9.30 | 204784手 | 19046万 | -0.02 | -0.21% |
| 2023-07-21 | 9.55 | 9.67 | 9.28 | 9.32 | 279499手 | 26555万 | -0.21 | -2.20% |
| 2023-07-14 | 9.53 | 9.78 | 9.52 | 9.53 | 406488手 | 39197万 | 0.02 | 0.21% |
| 2023-07-07 | 9.38 | 9.76 | 9.33 | 9.51 | 688725手 | 65921万 | 0.12 | 1.28% |
| 2023-06-30 | 8.89 | 9.39 | 8.78 | 9.39 | 333524手 | 30343万 | 0.50 | 5.62% |
| 2023-06-21 | 9.08 | 9.14 | 8.89 | 8.89 | 155600手 | 14084万 | -0.18 | -1.99% |
| 2023-06-16 | 9.02 | 9.09 | 8.97 | 9.07 | 81577手 | 7365万 | 0.56 | 6.58% |
| 2022-06-23 | 8.02 | 8.52 | 7.94 | 8.51 | 843561手 | 69754万 | 0.48 | 5.98% |
| 2022-06-17 | 8.10 | 8.27 | 7.71 | 8.03 | 690744手 | 55568万 | -0.14 | -1.71% |
| 2022-06-10 | 8.01 | 8.65 | 7.80 | 8.17 | 1369532手 | 112210万 | 0.09 | 1.11% |
| 2022-06-02 | 7.59 | 8.70 | 7.55 | 8.08 | 1816718手 | 147719万 | 0.48 | 6.32% |
| 2022-05-27 | 7.25 | 7.88 | 7.08 | 7.60 | 707773手 | 52354万 | 0.36 | 4.97% |
| 2022-05-20 | 6.79 | 7.50 | 6.71 | 7.24 | 588260手 | 41613万 | 0.44 | 6.47% |
| 2022-05-13 | 6.37 | 7.11 | 6.30 | 6.80 | 350033手 | 23602万 | 0.43 | 6.75% |
| 2022-05-06 | 6.37 | 6.47 | 6.00 | 6.37 | 97013手 | 6160万 | -0.01 | -0.16% |
| 2022-04-29 | 6.58 | 6.61 | 5.58 | 6.38 | 369410手 | 22792万 | -0.37 | -5.48% |
| 2022-04-22 | 6.66 | 7.14 | 6.58 | 6.75 | 298608手 | 20678万 | 0.02 | 0.30% |
| 2022-04-15 | 6.89 | 7.07 | 6.63 | 6.73 | 358373手 | 24440万 | -0.23 | -3.31% |
| 2022-04-08 | 7.10 | 7.22 | 6.85 | 6.96 | 186782手 | 13163万 | -0.18 | -2.52% |
| 2022-04-01 | 7.40 | 7.44 | 7.06 | 7.14 | 469803手 | 33950万 | -0.30 | -4.03% |
| 2022-03-25 | 7.06 | 8.52 | 6.98 | 7.44 | 1415219手 | 112320万 | 0.43 | 6.13% |
| 2022-03-18 | 7.35 | 7.36 | 6.45 | 7.01 | 334765手 | 23159万 | -0.34 | -4.63% |
| 2022-03-11 | 7.78 | 7.89 | 6.96 | 7.35 | 440125手 | 32787万 | -0.56 | -7.08% |
| 2022-03-04 | 7.66 | 8.38 | 7.54 | 7.91 | 810163手 | 65046万 | 0.26 | 3.40% |
| 2022-02-25 | 7.29 | 8.04 | 7.27 | 7.65 | 730784手 | 56285万 | 0.34 | 4.65% |
| 2022-02-18 | 7.05 | 7.40 | 6.98 | 7.31 | 214816手 | 15509万 | 0.19 | 2.67% |
| 2022-02-11 | 7.00 | 7.30 | 6.98 | 7.12 | 226976手 | 16197万 | 0.20 | 2.89% |
| 2022-01-28 | 7.29 | 7.38 | 6.82 | 6.92 | 232837手 | 16416万 | -0.40 | -5.46% |
| 2022-01-21 | 7.71 | 7.89 | 7.21 | 7.32 | 218007手 | 16525万 | -0.42 | -5.43% |
| 2022-01-14 | 7.85 | 7.93 | 7.72 | 7.74 | 191978手 | 15005万 | -0.14 | -1.78% |
| 2022-01-07 | 8.26 | 8.26 | 7.86 | 7.88 | 226192手 | 18154万 | -0.30 | -3.67% |
| 2021-12-31 | 7.92 | 8.21 | 7.85 | 8.18 | 283933手 | 22675万 | 0.26 | 3.28% |
| 2021-12-24 | 8.35 | 8.35 | 7.92 | 7.92 | 368385手 | 29824万 | -0.43 | -5.15% |
| 2021-12-17 | 8.51 | 8.55 | 8.27 | 8.35 | 369224手 | 30891万 | -0.11 | -1.30% |
| 2021-12-10 | 8.75 | 8.99 | 7.89 | 8.46 | 732541手 | 62447万 | -0.22 | -2.54% |
| 2021-12-03 | 8.59 | 9.08 | 8.52 | 8.68 | 639223手 | 56519万 | -0.13 | -1.48% |
| 2021-11-26 | 8.50 | 9.09 | 8.45 | 8.81 | 733061手 | 64447万 | 0.36 | 4.26% |
| 2021-11-19 | 8.66 | 8.68 | 8.11 | 8.45 | 569727手 | 47608万 | -0.21 | -2.42% |
| 2021-11-12 | 8.67 | 8.97 | 8.40 | 8.66 | 566469手 | 49485万 | -0.05 | -0.57% |
| 2021-11-05 | 8.70 | 9.30 | 8.50 | 8.71 | 778763手 | 69495万 | -0.12 | -1.36% |
| 2021-10-29 | 8.95 | 9.38 | 8.38 | 8.83 | 720439手 | 64813万 | 0.03 | 0.34% |
| 2021-10-22 | 8.29 | 9.48 | 8.27 | 8.80 | 1012199手 | 92134万 | 0.51 | 6.15% |
| 2021-10-15 | 8.60 | 8.65 | 7.93 | 8.29 | 394443手 | 32546万 | -0.31 | -3.60% |
| 2021-10-08 | 8.72 | 8.83 | 8.54 | 8.60 | 79087手 | 6813万 | -0.07 | -0.81% |
| 2021-09-30 | 8.80 | 8.81 | 8.07 | 8.67 | 495801手 | 41871万 | -0.13 | -1.48% |
| 2021-09-24 | 9.30 | 9.37 | 8.58 | 8.80 | 512161手 | 46027万 | -0.69 | -7.27% |
| 2021-09-17 | 9.85 | 10.66 | 9.32 | 9.49 | 1345974手 | 134367万 | -0.37 | -3.75% |
| 2021-09-10 | 9.91 | 10.34 | 9.51 | 9.86 | 914548手 | 91317万 | -0.06 | -0.60% |
| 2021-09-03 | 10.94 | 11.48 | 9.62 | 9.92 | 1579453手 | 165039万 | -1.23 | -11.03% |
| 2021-08-27 | 9.56 | 11.42 | 9.54 | 11.15 | 1771178手 | 187123万 | 1.61 | 16.88% |
| 2021-08-20 | 11.42 | 11.57 | 9.29 | 9.54 | 1818904手 | 186624万 | -2.16 | -18.46% |
| 2021-08-13 | 10.82 | 12.70 | 10.30 | 11.70 | 3264984手 | 374395万 | 0.91 | 8.43% |
| 2021-08-06 | 12.23 | 12.23 | 10.29 | 10.79 | 2630299手 | 292100万 | -1.51 | -12.28% |
| 2021-07-30 | 10.55 | 12.56 | 9.93 | 12.30 | 4326367手 | 496240万 | 1.76 | 16.70% |
| 2021-07-23 | 9.34 | 11.27 | 8.00 | 10.54 | 4081161手 | 396059万 | 1.54 | 17.11% |
| 2021-07-16 | 7.75 | 9.00 | 7.54 | 9.00 | 1770477手 | 142525万 | 1.29 | 16.73% |
| 2021-07-09 | 6.66 | 7.88 | 6.66 | 7.71 | 1808354手 | 135241万 | 1.03 | 15.42% |
| 2021-07-02 | 7.05 | 7.36 | 6.51 | 6.68 | 948639手 | 65892万 | -0.36 | -5.11% |
| 2021-06-25 | 7.20 | 7.40 | 6.86 | 7.04 | 1663023手 | 118673万 | -0.02 | -0.28% |
| 2021-06-18 | 6.54 | 7.06 | 6.30 | 7.06 | 1141815手 | 77516万 | 0.53 | 8.12% |
| 2021-06-11 | 6.80 | 7.05 | 6.47 | 6.53 | 993745手 | 66891万 | -0.32 | -4.67% |
| 2021-06-04 | 6.58 | 6.95 | 6.48 | 6.85 | 1301432手 | 87164万 | 0.19 | 2.85% |
| 2021-05-28 | 6.37 | 7.01 | 6.25 | 6.66 | 2030234手 | 133922万 | 0.87 | 15.03% |
| 2021-05-21 | 5.89 | 5.95 | 5.55 | 5.79 | 387616手 | 22133万 | -0.14 | -2.36% |
| 2021-05-14 | 5.77 | 5.98 | 5.72 | 5.93 | 443035手 | 25990万 | 0.14 | 2.42% |
| 2021-05-07 | 5.68 | 5.87 | 5.65 | 5.79 | 180561手 | 10423万 | 0.09 | 1.58% |
| 2021-04-30 | 6.61 | 6.78 | 5.70 | 5.70 | 1102186手 | 68251万 | -1.10 | -16.18% |
| 2021-04-23 | 6.18 | 7.36 | 6.11 | 6.80 | 2525674手 | 174933万 | 0.57 | 9.15% |
| 2021-04-16 | 6.23 | 6.48 | 5.98 | 6.23 | 594458手 | 36831万 | -0.02 | -0.32% |
| 2021-04-09 | 6.50 | 6.84 | 6.02 | 6.25 | 943784手 | 59808万 | -0.15 | -2.34% |
| 2021-04-02 | 5.77 | 6.40 | 5.60 | 6.40 | 522848手 | 30736万 | 0.62 | 10.73% |
| 2021-03-26 | 5.83 | 5.94 | 5.63 | 5.78 | 529362手 | 30600万 | -0.06 | -1.03% |
| 2021-03-19 | 5.68 | 6.08 | 5.42 | 5.84 | 653549手 | 37717万 | 0.31 | 5.61% |
| 2021-03-12 | 5.58 | 5.64 | 5.12 | 5.53 | 323811手 | 17539万 | -0.05 | -0.90% |
| 2021-03-05 | 5.38 | 5.61 | 5.34 | 5.58 | 335879手 | 18380万 | 0.21 | 3.91% |
| 2021-02-26 | 5.35 | 5.54 | 5.27 | 5.37 | 361983手 | 19503万 | 0.05 | 0.94% |
| 2021-02-19 | 5.10 | 5.33 | 5.07 | 5.32 | 125503手 | 6542万 | 0.26 | 5.14% |
| 2021-02-10 | 4.92 | 5.12 | 4.82 | 5.06 | 122162手 | 6073万 | 0.15 | 3.06% |
| 2021-02-05 | 5.20 | 5.28 | 4.90 | 4.91 | 298402手 | 15244万 | -0.35 | -6.65% |
| 2021-01-29 | 5.98 | 6.10 | 5.21 | 5.26 | 624918手 | 35417万 | -0.61 | -10.39% |
| 2021-01-22 | 5.66 | 5.96 | 5.50 | 5.87 | 895374手 | 51274万 | 0.25 | 4.45% |
| 2021-01-15 | 8.15 | 8.15 | 5.51 | 5.62 | 2479502手 | 168601万 | -1.79 | -24.16% |
| 2021-01-08 | 6.28 | 7.41 | 6.03 | 7.41 | 523581手 | 33747万 | 1.15 | 18.37% |
| 2020-12-31 | 6.20 | 6.29 | 5.98 | 6.26 | 328833手 | 20251万 | 0.08 | 1.29% |
| 2020-12-25 | 5.73 | 6.18 | 5.73 | 6.18 | 314422手 | 18855万 | 0.44 | 7.67% |
| 2020-12-18 | 5.90 | 5.98 | 5.57 | 5.74 | 146342手 | 8463万 | -0.09 | -1.54% |
| 2020-12-11 | 6.09 | 6.11 | 5.77 | 5.83 | 165840手 | 9911万 | -0.28 | -4.58% |
| 2020-12-04 | 6.03 | 6.13 | 5.97 | 6.11 | 77620手 | 4705万 | 0.06 | 0.99% |
| 2020-11-27 | 6.22 | 6.23 | 6.00 | 6.05 | 229590手 | 14067万 | -0.14 | -2.26% |
| 2020-11-20 | 6.20 | 6.28 | 6.08 | 6.19 | 216699手 | 13386万 | 0.00 | 0.00% |
| 2020-11-13 | 6.39 | 6.50 | 6.07 | 6.19 | 352686手 | 22130万 | -0.19 | -2.98% |
| 2020-11-06 | 5.94 | 6.66 | 5.84 | 6.38 | 654380手 | 41428万 | 0.44 | 7.41% |
| 2020-10-30 | 6.08 | 6.28 | 5.90 | 5.94 | 331352手 | 20361万 | -0.13 | -2.14% |
| 2020-10-23 | 6.24 | 6.28 | 5.98 | 6.07 | 245692手 | 15069万 | -0.17 | -2.72% |
| 2020-10-16 | 6.06 | 6.31 | 6.06 | 6.24 | 379311手 | 23440万 | 0.20 | 3.31% |
| 2020-10-09 | 5.79 | 6.10 | 5.79 | 6.04 | 62722手 | 3752万 | 0.33 | 5.78% |
2319.12 (1.00%)
19664.10 -1.06%
