| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-11-30 | 7.08 | 7.24 | 7.01 | 7.08 | 182454手 | 13021万 | -0.01 | -0.14% |
| 2023-11-24 | 7.25 | 7.35 | 7.05 | 7.09 | 283318手 | 20446万 | -0.16 | -2.21% |
| 2023-11-17 | 7.11 | 7.30 | 7.08 | 7.25 | 312761手 | 22577万 | 0.17 | 2.40% |
| 2023-11-10 | 7.12 | 7.19 | 7.02 | 7.08 | 288108手 | 20523万 | 0.02 | 0.28% |
| 2023-11-03 | 7.02 | 7.16 | 6.89 | 7.06 | 487510手 | 34219万 | 0.00 | 0.00% |
| 2023-10-27 | 6.88 | 7.08 | 6.66 | 7.06 | 345807手 | 23768万 | 0.19 | 2.77% |
| 2023-10-20 | 7.46 | 7.58 | 6.86 | 6.87 | 599416手 | 42338万 | -0.78 | -10.20% |
| 2023-10-13 | 7.85 | 7.90 | 7.62 | 7.65 | 337472手 | 26069万 | -0.18 | -2.30% |
| 2023-09-28 | 7.55 | 7.85 | 7.47 | 7.83 | 365741手 | 28066万 | 0.31 | 4.12% |
| 2023-09-22 | 7.50 | 7.65 | 7.29 | 7.52 | 310201手 | 23080万 | -0.05 | -0.66% |
| 2023-09-15 | 7.88 | 7.90 | 7.48 | 7.57 | 413495手 | 31784万 | -0.25 | -3.20% |
| 2023-09-08 | 7.76 | 7.86 | 7.58 | 7.82 | 735054手 | 56660万 | 0.08 | 1.03% |
| 2023-09-01 | 7.42 | 8.30 | 7.08 | 7.74 | 1216634手 | 94974万 | 0.67 | 9.48% |
| 2023-08-25 | 7.43 | 7.52 | 7.03 | 7.07 | 266103手 | 19344万 | -0.35 | -4.72% |
| 2023-08-18 | 7.30 | 7.55 | 7.16 | 7.42 | 302399手 | 22195万 | 0.09 | 1.23% |
| 2023-08-11 | 7.67 | 7.67 | 7.32 | 7.33 | 180691手 | 13528万 | -0.30 | -3.93% |
| 2023-08-04 | 7.69 | 7.77 | 7.52 | 7.63 | 247489手 | 18913万 | -0.07 | -0.91% |
| 2023-07-28 | 7.66 | 7.80 | 7.54 | 7.70 | 221825手 | 17062万 | 0.04 | 0.52% |
| 2023-07-21 | 7.81 | 7.93 | 7.64 | 7.66 | 382364手 | 29785万 | -0.06 | -0.78% |
| 2023-07-14 | 7.55 | 7.77 | 7.55 | 7.72 | 303474手 | 23259万 | 0.14 | 1.85% |
| 2023-07-07 | 7.79 | 7.85 | 7.54 | 7.58 | 296147手 | 22807万 | -0.19 | -2.44% |
| 2023-06-30 | 7.41 | 7.79 | 7.41 | 7.77 | 350820手 | 26664万 | 0.27 | 3.60% |
| 2023-06-21 | 7.41 | 7.62 | 7.40 | 7.50 | 224370手 | 16869万 | 0.06 | 0.81% |
| 2023-06-16 | 7.34 | 7.45 | 7.30 | 7.44 | 75167手 | 5568万 | -0.51 | -6.42% |
| 2022-06-23 | 7.77 | 8.08 | 7.41 | 7.95 | 564600手 | 43913万 | 0.25 | 3.25% |
| 2022-06-17 | 7.90 | 8.15 | 7.47 | 7.70 | 710323手 | 55011万 | -0.21 | -2.65% |
| 2022-06-10 | 7.94 | 8.06 | 7.36 | 7.91 | 1244645手 | 96816万 | -0.01 | -0.13% |
| 2022-06-02 | 6.90 | 8.00 | 6.73 | 7.92 | 1099906手 | 82391万 | 1.11 | 16.30% |
| 2022-05-27 | 6.89 | 7.33 | 6.60 | 6.81 | 573790手 | 39323万 | -0.03 | -0.44% |
| 2022-05-20 | 6.81 | 6.99 | 6.53 | 6.84 | 526488手 | 35548万 | 0.16 | 2.40% |
| 2022-05-13 | 6.30 | 6.83 | 6.20 | 6.68 | 711273手 | 46594万 | 0.43 | 6.88% |
| 2022-05-06 | 6.20 | 6.49 | 6.04 | 6.25 | 302697手 | 19075万 | 0.12 | 1.96% |
| 2022-04-29 | 6.43 | 6.43 | 5.64 | 6.13 | 511139手 | 30403万 | -0.25 | -3.92% |
| 2022-04-22 | 7.05 | 7.21 | 6.32 | 6.38 | 258650手 | 17654万 | -0.68 | -9.63% |
| 2022-04-15 | 7.49 | 7.49 | 7.00 | 7.06 | 173237手 | 12471万 | -0.40 | -5.36% |
| 2022-04-08 | 7.80 | 7.90 | 7.28 | 7.46 | 138414手 | 10476万 | -0.35 | -4.48% |
| 2022-04-01 | 8.17 | 8.17 | 7.78 | 7.81 | 172522手 | 13697万 | -0.32 | -3.94% |
| 2022-03-25 | 8.31 | 8.56 | 8.10 | 8.13 | 214246手 | 17826万 | -0.15 | -1.81% |
| 2022-03-18 | 8.50 | 8.65 | 7.71 | 8.28 | 250362手 | 20529万 | -0.37 | -4.28% |
| 2022-03-11 | 9.40 | 9.50 | 8.05 | 8.65 | 302750手 | 26375万 | -0.77 | -8.17% |
| 2022-03-04 | 10.01 | 10.12 | 9.39 | 9.42 | 248400手 | 24291万 | -0.63 | -6.27% |
| 2022-02-25 | 9.94 | 10.21 | 9.73 | 10.05 | 214934手 | 21468万 | 0.13 | 1.31% |
| 2022-02-18 | 9.96 | 10.20 | 9.72 | 9.92 | 150597手 | 14958万 | -0.09 | -0.90% |
| 2022-02-11 | 10.06 | 10.42 | 9.88 | 10.01 | 185694手 | 18838万 | 0.10 | 1.01% |
| 2022-01-28 | 10.74 | 10.75 | 9.68 | 9.91 | 197751手 | 20325万 | -0.79 | -7.38% |
| 2022-01-21 | 12.53 | 12.97 | 10.60 | 10.70 | 368482手 | 43827万 | -1.81 | -14.47% |
| 2022-01-14 | 13.03 | 13.50 | 12.45 | 12.51 | 301484手 | 39316万 | -0.52 | -3.99% |
| 2022-01-07 | 13.38 | 13.54 | 12.29 | 13.03 | 335416手 | 43341万 | -0.20 | -1.51% |
| 2021-12-31 | 12.33 | 13.57 | 12.05 | 13.23 | 485383手 | 62542万 | 0.81 | 6.52% |
| 2021-12-24 | 12.49 | 13.22 | 12.28 | 12.42 | 434320手 | 55313万 | -0.08 | -0.64% |
| 2021-12-17 | 13.38 | 13.57 | 12.45 | 12.50 | 583164手 | 76098万 | -0.88 | -6.58% |
| 2021-12-10 | 11.39 | 13.63 | 11.33 | 13.38 | 914457手 | 113592万 | 2.03 | 17.89% |
| 2021-12-03 | 11.27 | 11.79 | 10.94 | 11.35 | 421193手 | 47757万 | 0.05 | 0.44% |
| 2021-11-26 | 11.98 | 12.47 | 11.00 | 11.30 | 483525手 | 56428万 | -0.75 | -6.22% |
| 2021-11-19 | 12.66 | 12.72 | 11.52 | 12.05 | 414874手 | 50051万 | -0.62 | -4.89% |
| 2021-11-12 | 12.15 | 13.27 | 12.09 | 12.67 | 465983手 | 58557万 | 0.43 | 3.51% |
| 2021-11-05 | 11.59 | 12.70 | 11.29 | 12.24 | 646874手 | 77751万 | 0.75 | 6.53% |
| 2021-10-29 | 11.48 | 12.25 | 10.84 | 11.49 | 574622手 | 66882万 | 0.00 | 0.00% |
| 2021-10-22 | 11.86 | 12.68 | 11.28 | 11.49 | 679818手 | 81137万 | -0.41 | -3.44% |
| 2021-10-15 | 12.91 | 13.55 | 11.81 | 11.90 | 445362手 | 56077万 | -1.09 | -8.39% |
| 2021-10-08 | 13.10 | 13.52 | 12.56 | 12.99 | 79589手 | 10301万 | 0.07 | 0.54% |
| 2021-09-30 | 13.66 | 13.66 | 12.40 | 12.92 | 195227手 | 25292万 | -0.75 | -5.49% |
| 2021-09-24 | 13.70 | 14.18 | 13.40 | 13.67 | 159604手 | 22040万 | -0.32 | -2.29% |
| 2021-09-17 | 14.68 | 15.60 | 13.75 | 13.99 | 448051手 | 65925万 | -0.69 | -4.70% |
| 2021-09-10 | 14.22 | 15.10 | 14.03 | 14.68 | 358896手 | 52279万 | 0.43 | 3.02% |
| 2021-09-03 | 14.30 | 15.48 | 13.92 | 14.25 | 582781手 | 86225万 | -0.15 | -1.04% |
| 2021-08-27 | 15.55 | 16.67 | 14.15 | 14.40 | 905462手 | 139595万 | -1.09 | -7.04% |
| 2021-08-20 | 15.90 | 16.29 | 14.76 | 15.49 | 527412手 | 81374万 | -0.52 | -3.25% |
| 2021-08-13 | 15.11 | 17.16 | 14.73 | 16.01 | 623653手 | 101235万 | 0.76 | 4.98% |
| 2021-08-06 | 13.97 | 16.39 | 13.90 | 15.25 | 900884手 | 134973万 | 1.30 | 9.32% |
| 2021-07-30 | 15.05 | 16.08 | 13.42 | 13.95 | 1495690手 | 221594万 | -0.67 | -4.58% |
| 2021-07-23 | 12.52 | 14.62 | 12.02 | 14.62 | 876659手 | 116257万 | 2.07 | 16.49% |
| 2021-07-16 | 12.88 | 13.02 | 11.55 | 12.55 | 531984手 | 65888万 | -0.07 | -0.56% |
| 2021-07-09 | 11.81 | 13.26 | 11.49 | 12.62 | 613313手 | 77285万 | 1.02 | 8.79% |
| 2021-07-02 | 12.22 | 12.75 | 11.48 | 11.60 | 388376手 | 46870万 | -0.48 | -3.97% |
| 2021-06-25 | 10.85 | 12.49 | 10.76 | 12.08 | 587532手 | 69407万 | 1.17 | 10.72% |
| 2021-06-18 | 10.66 | 11.43 | 10.57 | 10.91 | 354149手 | 38647万 | 0.24 | 2.25% |
| 2021-06-11 | 9.84 | 11.25 | 9.84 | 10.67 | 467469手 | 49076万 | 0.83 | 8.44% |
| 2021-06-04 | 10.10 | 10.28 | 9.71 | 9.84 | 226494手 | 22768万 | -0.21 | -2.09% |
| 2021-05-28 | 9.12 | 10.52 | 9.06 | 10.05 | 457573手 | 45113万 | 1.02 | 11.30% |
| 2021-05-21 | 9.23 | 9.56 | 9.03 | 9.03 | 160699手 | 14906万 | -0.20 | -2.17% |
| 2021-05-14 | 8.90 | 9.26 | 8.68 | 9.23 | 179097手 | 16112万 | 0.29 | 3.24% |
| 2021-05-07 | 9.11 | 9.13 | 8.59 | 8.94 | 105320手 | 9328万 | -0.10 | -1.11% |
| 2021-04-30 | 9.40 | 9.63 | 8.90 | 9.04 | 179077手 | 16491万 | -0.36 | -3.83% |
| 2021-04-23 | 9.49 | 9.72 | 9.36 | 9.40 | 144980手 | 13844万 | -0.11 | -1.16% |
| 2021-04-16 | 10.10 | 10.10 | 9.33 | 9.51 | 180555手 | 17243万 | -0.60 | -5.93% |
| 2021-04-09 | 10.00 | 10.32 | 9.85 | 10.11 | 235073手 | 23738万 | 0.12 | 1.20% |
| 2021-04-02 | 9.43 | 10.67 | 9.43 | 9.99 | 393927手 | 40064万 | 0.59 | 6.28% |
| 2021-03-26 | 9.98 | 10.10 | 9.21 | 9.40 | 176096手 | 16911万 | -0.51 | -5.15% |
| 2021-03-19 | 9.44 | 10.14 | 9.20 | 9.91 | 249165手 | 23892万 | 0.43 | 4.54% |
| 2021-03-12 | 11.46 | 11.58 | 9.28 | 9.48 | 536218手 | 53625万 | -1.99 | -17.35% |
| 2021-03-05 | 11.48 | 12.16 | 10.91 | 11.47 | 586982手 | 68685万 | -0.01 | -0.09% |
| 2021-02-26 | 10.35 | 12.48 | 10.30 | 11.48 | 779657手 | 90364万 | 1.18 | 11.46% |
| 2021-02-19 | 10.11 | 10.40 | 10.10 | 10.30 | 106061手 | 10842万 | 0.19 | 1.88% |
| 2021-02-10 | 9.77 | 10.39 | 9.50 | 10.11 | 165798手 | 16508万 | 0.34 | 3.48% |
| 2021-02-05 | 10.41 | 10.86 | 9.76 | 9.77 | 325484手 | 33723万 | -0.88 | -8.26% |
| 2021-01-29 | 11.58 | 12.64 | 10.30 | 10.65 | 715354手 | 81839万 | -0.84 | -7.31% |
| 2021-01-22 | 12.12 | 12.56 | 11.00 | 11.49 | 656137手 | 76554万 | -0.66 | -5.43% |
| 2021-01-15 | 13.27 | 14.10 | 11.50 | 12.15 | 763545手 | 98028万 | -1.18 | -8.85% |
| 2021-01-08 | 11.43 | 14.95 | 11.41 | 13.33 | 926669手 | 121120万 | 1.79 | 15.51% |
| 2020-12-31 | 11.26 | 11.66 | 10.70 | 11.54 | 478762手 | 53541万 | 0.32 | 2.85% |
| 2020-12-25 | 9.86 | 11.67 | 9.80 | 11.22 | 688327手 | 75175万 | 1.20 | 11.98% |
| 2020-12-18 | 10.58 | 10.79 | 9.68 | 10.02 | 420258手 | 43326万 | -0.47 | -4.48% |
| 2020-12-11 | 10.08 | 10.87 | 9.89 | 10.49 | 586911手 | 60582万 | 0.29 | 2.84% |
| 2020-12-04 | 9.78 | 10.33 | 9.54 | 10.20 | 280946手 | 27771万 | 0.35 | 3.55% |
2319.12 (1.00%)
19664.10 -1.06%
