| 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 | 6.91 | 6.98 | 6.68 | 6.96 | 162189手 | 11076万 | 0.06 | 0.87% |
| 2023-09-22 | 6.91 | 7.05 | 6.73 | 6.90 | 167302手 | 11524万 | -0.04 | -0.58% |
| 2023-09-15 | 6.97 | 7.19 | 6.89 | 6.94 | 244571手 | 17220万 | -0.11 | -1.56% |
| 2023-09-08 | 6.93 | 7.15 | 6.88 | 7.05 | 241772手 | 17002万 | 0.14 | 2.03% |
| 2023-09-01 | 6.76 | 6.98 | 6.57 | 6.91 | 258093手 | 17607万 | 0.43 | 6.64% |
| 2023-08-25 | 6.68 | 6.79 | 6.43 | 6.48 | 185513手 | 12270万 | -0.20 | -2.99% |
| 2023-08-18 | 6.66 | 6.78 | 6.54 | 6.68 | 148738手 | 9947万 | 0.01 | 0.15% |
| 2023-08-11 | 6.93 | 6.95 | 6.66 | 6.67 | 190941手 | 12998万 | -0.26 | -3.75% |
| 2023-08-04 | 7.02 | 7.58 | 6.89 | 6.93 | 645784手 | 46217万 | -0.08 | -1.14% |
| 2023-07-28 | 7.06 | 7.20 | 6.82 | 7.01 | 315779手 | 22126万 | -0.04 | -0.57% |
| 2023-07-21 | 7.24 | 7.33 | 7.02 | 7.05 | 220907手 | 15900万 | -0.23 | -3.16% |
| 2023-07-14 | 7.42 | 7.48 | 7.21 | 7.28 | 274952手 | 20182万 | -0.14 | -1.89% |
| 2023-07-07 | 7.27 | 7.54 | 7.25 | 7.42 | 409062手 | 30332万 | 0.14 | 1.92% |
| 2023-06-30 | 6.83 | 7.39 | 6.69 | 7.28 | 389300手 | 27362万 | 0.44 | 6.43% |
| 2023-06-21 | 6.98 | 7.03 | 6.82 | 6.84 | 162466手 | 11254万 | -0.14 | -2.01% |
| 2023-06-16 | 6.95 | 7.02 | 6.93 | 6.98 | 62774手 | 4376万 | 0.28 | 4.18% |
| 2022-06-23 | 6.00 | 6.70 | 6.00 | 6.70 | 310679手 | 20075万 | 0.63 | 10.38% |
| 2022-06-17 | 5.97 | 6.23 | 5.90 | 6.07 | 101688手 | 6168万 | 0.07 | 1.17% |
| 2022-06-10 | 6.09 | 6.11 | 5.86 | 6.00 | 102230手 | 6148万 | -0.06 | -0.99% |
| 2022-06-02 | 5.96 | 6.07 | 5.74 | 6.06 | 103536手 | 6168万 | 0.22 | 3.77% |
| 2022-05-27 | 5.63 | 6.20 | 5.49 | 5.84 | 224615手 | 13009万 | 0.26 | 4.66% |
| 2022-05-20 | 5.43 | 5.59 | 5.41 | 5.58 | 95674手 | 5258万 | 0.17 | 3.14% |
| 2022-05-13 | 5.24 | 5.52 | 5.20 | 5.41 | 98970手 | 5332万 | 0.15 | 2.85% |
| 2022-05-06 | 5.25 | 5.37 | 5.16 | 5.26 | 41831手 | 2209万 | 0.02 | 0.38% |
| 2022-04-29 | 6.05 | 6.06 | 4.92 | 5.24 | 211479手 | 11290万 | -0.85 | -13.96% |
| 2022-04-22 | 6.08 | 6.47 | 5.99 | 6.09 | 147506手 | 9156万 | 0.03 | 0.49% |
| 2022-04-15 | 6.10 | 6.15 | 5.96 | 6.06 | 68527手 | 4146万 | -0.04 | -0.66% |
| 2022-04-08 | 6.22 | 6.33 | 6.03 | 6.10 | 47551手 | 2945万 | -0.12 | -1.93% |
| 2022-04-01 | 6.39 | 6.39 | 6.18 | 6.22 | 69397手 | 4351万 | -0.15 | -2.35% |
| 2022-03-25 | 6.26 | 6.48 | 6.25 | 6.37 | 117213手 | 7440万 | 0.10 | 1.59% |
| 2022-03-18 | 6.27 | 6.34 | 5.91 | 6.27 | 156429手 | 9615万 | 0.00 | 0.00% |
| 2022-03-11 | 6.55 | 6.56 | 5.90 | 6.27 | 152887手 | 9561万 | -0.29 | -4.42% |
| 2022-03-04 | 6.65 | 6.69 | 6.49 | 6.56 | 139414手 | 9201万 | -0.08 | -1.21% |
| 2022-02-25 | 6.74 | 6.87 | 6.52 | 6.64 | 178241手 | 11988万 | -0.10 | -1.48% |
| 2022-02-18 | 6.61 | 6.82 | 6.52 | 6.74 | 122544手 | 8211万 | 0.12 | 1.81% |
| 2022-02-11 | 6.75 | 6.92 | 6.60 | 6.62 | 162356手 | 10982万 | 0.02 | 0.30% |
| 2022-01-28 | 7.00 | 7.06 | 6.43 | 6.60 | 266356手 | 17884万 | -0.57 | -7.95% |
| 2022-01-21 | 7.66 | 8.18 | 7.06 | 7.17 | 529183手 | 40691万 | -0.52 | -6.76% |
| 2022-01-14 | 7.68 | 8.04 | 7.61 | 7.69 | 312575手 | 24581万 | -0.01 | -0.13% |
| 2022-01-07 | 8.00 | 8.18 | 7.70 | 7.70 | 354500手 | 28349万 | -0.28 | -3.51% |
| 2021-12-31 | 7.71 | 8.18 | 7.54 | 7.98 | 402869手 | 31691万 | 0.22 | 2.83% |
| 2021-12-24 | 7.91 | 8.31 | 7.73 | 7.76 | 606082手 | 48345万 | -0.21 | -2.63% |
| 2021-12-17 | 7.74 | 8.07 | 7.61 | 7.97 | 557732手 | 43971万 | 0.27 | 3.51% |
| 2021-12-10 | 7.85 | 8.35 | 7.38 | 7.70 | 477068手 | 36377万 | -0.13 | -1.66% |
| 2021-12-03 | 7.40 | 8.54 | 7.36 | 7.83 | 850732手 | 68379万 | 0.29 | 3.85% |
| 2021-11-26 | 7.85 | 7.89 | 7.40 | 7.54 | 324587手 | 24969万 | -0.13 | -1.70% |
| 2021-11-19 | 7.45 | 8.00 | 7.31 | 7.67 | 542915手 | 41198万 | 0.30 | 4.07% |
| 2021-11-12 | 6.91 | 7.44 | 6.89 | 7.37 | 281702手 | 20030万 | 0.41 | 5.89% |
| 2021-11-05 | 6.78 | 7.13 | 6.77 | 6.96 | 197371手 | 13725万 | 0.19 | 2.81% |
| 2021-10-29 | 7.06 | 7.23 | 6.55 | 6.77 | 323941手 | 22185万 | -0.28 | -3.97% |
| 2021-10-22 | 7.35 | 7.47 | 7.00 | 7.05 | 223639手 | 16126万 | -0.24 | -3.29% |
| 2021-10-15 | 7.69 | 7.71 | 7.13 | 7.29 | 229158手 | 16932万 | -0.37 | -4.83% |
| 2021-10-08 | 7.63 | 7.79 | 7.51 | 7.66 | 61718手 | 4745万 | 0.18 | 2.41% |
| 2021-09-30 | 8.01 | 8.09 | 7.22 | 7.48 | 309085手 | 23547万 | -0.53 | -6.62% |
| 2021-09-24 | 8.11 | 8.45 | 7.94 | 8.01 | 648156手 | 53173万 | 0.04 | 0.50% |
| 2021-09-17 | 7.02 | 8.19 | 6.92 | 7.97 | 1212917手 | 95569万 | 0.97 | 13.86% |
| 2021-09-10 | 6.99 | 7.33 | 6.89 | 7.00 | 489305手 | 34904万 | 0.02 | 0.29% |
| 2021-09-03 | 7.32 | 7.44 | 6.89 | 6.98 | 482749手 | 34379万 | -0.41 | -5.55% |
| 2021-08-27 | 8.01 | 8.09 | 7.14 | 7.39 | 769827手 | 58392万 | -0.63 | -7.86% |
| 2021-08-20 | 8.60 | 8.72 | 7.72 | 8.02 | 737955手 | 59372万 | -0.67 | -7.71% |
| 2021-08-13 | 7.95 | 8.96 | 7.50 | 8.69 | 1470388手 | 120632万 | 0.69 | 8.62% |
| 2021-08-06 | 7.18 | 8.25 | 7.05 | 8.00 | 831129手 | 64019万 | 0.82 | 11.42% |
| 2021-07-30 | 7.52 | 7.57 | 6.68 | 7.18 | 502426手 | 35896万 | -0.39 | -5.15% |
| 2021-07-23 | 7.22 | 7.72 | 7.16 | 7.57 | 726307手 | 54393万 | 0.29 | 3.98% |
| 2021-07-16 | 7.06 | 7.42 | 6.90 | 7.28 | 739278手 | 53053万 | 0.29 | 4.15% |
| 2021-07-09 | 6.63 | 7.09 | 6.59 | 6.99 | 280042手 | 19251万 | 0.38 | 5.75% |
| 2021-07-02 | 6.87 | 6.88 | 6.58 | 6.61 | 155871手 | 10493万 | -0.27 | -3.92% |
| 2021-06-25 | 6.71 | 7.04 | 6.65 | 6.88 | 281489手 | 19395万 | 0.16 | 2.38% |
| 2021-06-18 | 6.64 | 6.75 | 6.49 | 6.72 | 118736手 | 7849万 | 0.08 | 1.21% |
| 2021-06-11 | 6.80 | 7.04 | 6.61 | 6.64 | 231627手 | 15765万 | -0.19 | -2.78% |
| 2021-06-04 | 6.40 | 7.06 | 6.39 | 6.83 | 501216手 | 34065万 | 0.43 | 6.72% |
| 2021-05-28 | 6.41 | 6.62 | 6.39 | 6.40 | 160208手 | 10379万 | -0.03 | -0.47% |
| 2021-05-21 | 6.39 | 6.62 | 6.29 | 6.43 | 185560手 | 11919万 | 0.03 | 0.47% |
| 2021-05-14 | 6.15 | 6.42 | 6.12 | 6.40 | 147818手 | 9266万 | 0.27 | 4.41% |
| 2021-05-07 | 6.10 | 6.20 | 6.10 | 6.13 | 34847手 | 2145万 | 0.00 | 0.00% |
| 2021-04-30 | 6.31 | 6.37 | 6.08 | 6.13 | 128317手 | 7950万 | -0.18 | -2.85% |
| 2021-04-23 | 6.21 | 6.54 | 6.20 | 6.31 | 249741手 | 15916万 | 0.10 | 1.61% |
| 2021-04-16 | 6.10 | 6.26 | 5.98 | 6.21 | 115964手 | 7071万 | 0.12 | 1.97% |
| 2021-04-09 | 6.23 | 6.32 | 6.06 | 6.09 | 112731手 | 6996万 | -0.14 | -2.25% |
| 2021-04-02 | 6.31 | 6.35 | 6.17 | 6.23 | 137521手 | 8572万 | -0.09 | -1.42% |
| 2021-03-26 | 6.63 | 6.78 | 6.24 | 6.32 | 189359手 | 12343万 | -0.31 | -4.68% |
| 2021-03-19 | 6.49 | 6.85 | 6.45 | 6.63 | 194384手 | 12833万 | 0.13 | 2.00% |
| 2021-03-12 | 6.52 | 7.24 | 6.38 | 6.50 | 483958手 | 32448万 | 0.04 | 0.62% |
| 2021-03-05 | 6.28 | 6.49 | 6.25 | 6.46 | 164794手 | 10531万 | 0.18 | 2.87% |
| 2021-02-26 | 6.43 | 6.56 | 6.18 | 6.28 | 174296手 | 11147万 | -0.12 | -1.88% |
| 2021-02-19 | 6.13 | 6.40 | 6.13 | 6.40 | 72558手 | 4558万 | 0.29 | 4.75% |
| 2021-02-10 | 5.85 | 6.15 | 5.80 | 6.11 | 73737手 | 4441万 | 0.29 | 4.98% |
| 2021-02-05 | 6.21 | 6.28 | 5.78 | 5.82 | 175358手 | 10583万 | -0.40 | -6.43% |
| 2021-01-29 | 6.52 | 6.53 | 6.14 | 6.22 | 224902手 | 14105万 | -0.30 | -4.60% |
| 2021-01-22 | 6.66 | 6.84 | 6.48 | 6.52 | 229973手 | 15334万 | -0.18 | -2.69% |
| 2021-01-15 | 7.38 | 7.41 | 6.45 | 6.70 | 414599手 | 28314万 | -0.68 | -9.21% |
| 2021-01-08 | 7.37 | 7.98 | 7.31 | 7.38 | 361676手 | 27789万 | -0.04 | -0.54% |
| 2020-12-31 | 7.73 | 7.74 | 7.23 | 7.42 | 212187手 | 15692万 | -0.37 | -4.75% |
| 2020-12-25 | 7.59 | 8.12 | 7.52 | 7.79 | 510042手 | 39932万 | 0.21 | 2.77% |
| 2020-12-18 | 7.10 | 7.84 | 7.05 | 7.58 | 413302手 | 31057万 | 0.47 | 6.61% |
| 2020-12-11 | 7.66 | 7.71 | 7.05 | 7.11 | 131739手 | 9696万 | -0.55 | -7.18% |
| 2020-12-04 | 7.41 | 7.78 | 7.36 | 7.66 | 84856手 | 6447万 | 0.27 | 3.65% |
| 2020-11-27 | 7.83 | 7.83 | 7.32 | 7.39 | 157057手 | 11976万 | -0.41 | -5.26% |
| 2020-11-20 | 7.66 | 7.84 | 7.63 | 7.80 | 133336手 | 10366万 | 0.14 | 1.83% |
| 2020-11-13 | 7.69 | 7.87 | 7.53 | 7.66 | 170324手 | 13154万 | 0.01 | 0.13% |
| 2020-11-06 | 7.22 | 7.84 | 7.16 | 7.65 | 226457手 | 17068万 | 0.40 | 5.52% |
| 2020-10-30 | 7.22 | 7.53 | 7.07 | 7.25 | 205591手 | 15147万 | 0.03 | 0.42% |
| 2020-10-23 | 7.58 | 7.64 | 7.18 | 7.22 | 207287手 | 15386万 | -0.33 | -4.37% |
| 2020-10-16 | 7.76 | 7.89 | 7.52 | 7.55 | 248261手 | 19168万 | -0.17 | -2.20% |
| 2020-10-09 | 7.70 | 7.80 | 7.70 | 7.72 | 39664手 | 3069万 | 0.07 | 0.92% |
2319.12 (1.00%)
19664.10 -1.06%
