| 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 | 7.05 | 7.15 | 6.96 | 7.08 | 804807手 | 56935万 | 0.03 | 0.43% |
| 2023-09-15 | 6.93 | 7.11 | 6.93 | 7.05 | 620052手 | 43422万 | 0.11 | 1.58% |
| 2023-09-08 | 6.81 | 7.08 | 6.80 | 6.94 | 1019475手 | 70953万 | 0.14 | 2.06% |
| 2023-09-01 | 7.29 | 7.35 | 6.73 | 6.80 | 1340762手 | 92829万 | -0.20 | -2.86% |
| 2023-08-25 | 6.93 | 7.12 | 6.88 | 7.00 | 961022手 | 67259万 | 0.06 | 0.86% |
| 2023-08-18 | 7.03 | 7.10 | 6.86 | 6.94 | 691504手 | 48245万 | -0.12 | -1.70% |
| 2023-08-11 | 7.16 | 7.27 | 7.05 | 7.06 | 1022437手 | 73330万 | -0.15 | -2.08% |
| 2023-08-04 | 7.14 | 7.28 | 7.03 | 7.21 | 1344875手 | 96317万 | 0.14 | 1.98% |
| 2023-07-28 | 6.74 | 7.10 | 6.63 | 7.07 | 1012299手 | 69093万 | 0.31 | 4.59% |
| 2023-07-21 | 6.70 | 6.77 | 6.65 | 6.76 | 397523手 | 26682万 | 0.05 | 0.74% |
| 2023-07-14 | 6.68 | 6.77 | 6.63 | 6.71 | 594520手 | 39925万 | 0.03 | 0.45% |
| 2023-07-07 | 6.54 | 6.80 | 6.54 | 6.68 | 797694手 | 53429万 | 0.13 | 1.99% |
| 2023-06-30 | 6.59 | 6.60 | 6.43 | 6.55 | 541997手 | 35379万 | -0.05 | -0.76% |
| 2023-06-21 | 6.68 | 6.70 | 6.56 | 6.60 | 455134手 | 30183万 | -0.07 | -1.05% |
| 2023-06-16 | 6.79 | 6.80 | 6.66 | 6.67 | 218441手 | 14634万 | 0.63 | 10.43% |
| 2022-06-23 | 6.12 | 6.13 | 5.98 | 6.04 | 586743手 | 35458万 | -0.07 | -1.15% |
| 2022-06-17 | 6.02 | 6.37 | 5.97 | 6.11 | 1405696手 | 86408万 | 0.03 | 0.49% |
| 2022-06-10 | 5.90 | 6.14 | 5.82 | 6.08 | 1427286手 | 85593万 | 0.19 | 3.23% |
| 2022-06-02 | 5.91 | 5.92 | 5.82 | 5.89 | 775306手 | 45461万 | -0.02 | -0.34% |
| 2022-05-27 | 6.02 | 6.04 | 5.87 | 5.91 | 781608手 | 46387万 | -0.11 | -1.83% |
| 2022-05-20 | 6.18 | 6.21 | 5.92 | 6.02 | 1041642手 | 63011万 | -0.17 | -2.75% |
| 2022-05-13 | 7.25 | 7.29 | 6.08 | 6.19 | 988725手 | 64700万 | -1.09 | -14.97% |
| 2022-05-06 | 7.18 | 7.53 | 7.16 | 7.28 | 628468手 | 46140万 | 0.07 | 0.97% |
| 2022-04-29 | 7.40 | 7.46 | 6.98 | 7.21 | 1240994手 | 89251万 | -0.29 | -3.87% |
| 2022-04-22 | 7.53 | 7.67 | 7.32 | 7.50 | 920316手 | 69084万 | -0.05 | -0.66% |
| 2022-04-15 | 7.64 | 7.88 | 7.36 | 7.55 | 1357515手 | 102360万 | -0.01 | -0.13% |
| 2022-04-08 | 7.49 | 7.80 | 7.41 | 7.56 | 1222208手 | 92829万 | 0.00 | 0.00% |
| 2022-04-01 | 6.69 | 7.58 | 6.58 | 7.56 | 1627516手 | 117356万 | 0.83 | 12.33% |
| 2022-03-25 | 6.88 | 6.89 | 6.71 | 6.73 | 565431手 | 38285万 | -0.10 | -1.46% |
| 2022-03-18 | 7.01 | 7.07 | 6.49 | 6.83 | 1124054手 | 76070万 | -0.24 | -3.40% |
| 2022-03-11 | 7.40 | 7.44 | 6.76 | 7.07 | 1027734手 | 72804万 | -0.35 | -4.72% |
| 2022-03-04 | 7.06 | 7.50 | 7.05 | 7.42 | 1356532手 | 99691万 | 0.34 | 4.80% |
| 2022-02-25 | 7.12 | 7.20 | 7.02 | 7.08 | 954107手 | 67678万 | -0.04 | -0.56% |
| 2022-02-18 | 7.13 | 7.21 | 6.99 | 7.12 | 736287手 | 52150万 | -0.05 | -0.70% |
| 2022-02-11 | 6.85 | 7.28 | 6.83 | 7.17 | 1206165手 | 85204万 | 0.38 | 5.60% |
| 2022-01-28 | 6.97 | 7.06 | 6.78 | 6.79 | 692538手 | 47963万 | -0.24 | -3.41% |
| 2022-01-21 | 6.87 | 7.09 | 6.86 | 7.03 | 921473手 | 64274万 | 0.17 | 2.48% |
| 2022-01-14 | 6.88 | 7.01 | 6.86 | 6.86 | 886150手 | 61397万 | -0.01 | -0.15% |
| 2022-01-07 | 6.76 | 6.91 | 6.75 | 6.87 | 654909手 | 44688万 | 0.10 | 1.48% |
| 2021-12-31 | 6.75 | 6.78 | 6.73 | 6.77 | 373610手 | 25229万 | 0.02 | 0.30% |
| 2021-12-24 | 6.73 | 6.84 | 6.71 | 6.75 | 625414手 | 42341万 | 0.02 | 0.30% |
| 2021-12-17 | 6.75 | 6.78 | 6.69 | 6.73 | 495412手 | 33351万 | -0.02 | -0.30% |
| 2021-12-10 | 6.76 | 6.81 | 6.73 | 6.75 | 569731手 | 38539万 | 0.00 | 0.00% |
| 2021-12-03 | 6.72 | 6.75 | 6.66 | 6.75 | 444681手 | 29820万 | 0.01 | 0.15% |
| 2021-11-26 | 6.82 | 6.82 | 6.74 | 6.74 | 458504手 | 31077万 | -0.08 | -1.17% |
| 2021-11-19 | 6.76 | 6.82 | 6.74 | 6.82 | 573040手 | 38889万 | 0.06 | 0.89% |
| 2021-11-12 | 6.78 | 6.82 | 6.73 | 6.76 | 612582手 | 41503万 | -0.02 | -0.29% |
| 2021-11-05 | 6.89 | 6.95 | 6.77 | 6.78 | 620496手 | 42434万 | -0.11 | -1.60% |
| 2021-10-29 | 7.03 | 7.09 | 6.86 | 6.89 | 625533手 | 43658万 | -0.17 | -2.41% |
| 2021-10-22 | 6.96 | 7.09 | 6.94 | 7.06 | 741918手 | 51959万 | 0.09 | 1.29% |
| 2021-10-15 | 6.89 | 7.02 | 6.89 | 6.97 | 785422手 | 54788万 | 0.09 | 1.31% |
| 2021-10-08 | 6.84 | 6.90 | 6.83 | 6.88 | 146294手 | 10043万 | 0.07 | 1.03% |
| 2021-09-30 | 6.80 | 6.83 | 6.74 | 6.81 | 598207手 | 40574万 | -0.01 | -0.15% |
| 2021-09-24 | 6.78 | 6.90 | 6.73 | 6.82 | 456951手 | 31107万 | -0.05 | -0.73% |
| 2021-09-17 | 7.10 | 7.15 | 6.86 | 6.87 | 859902手 | 60139万 | -0.25 | -3.51% |
| 2021-09-10 | 6.90 | 7.25 | 6.89 | 7.12 | 1258511手 | 88671万 | 0.21 | 3.04% |
| 2021-09-03 | 6.93 | 6.97 | 6.75 | 6.91 | 1222836手 | 83846万 | -0.04 | -0.58% |
| 2021-08-27 | 7.00 | 7.06 | 6.87 | 6.95 | 789918手 | 54897万 | -0.05 | -0.71% |
| 2021-08-20 | 7.03 | 7.14 | 6.91 | 7.00 | 762776手 | 53502万 | -0.02 | -0.28% |
| 2021-08-13 | 6.75 | 7.09 | 6.75 | 7.02 | 954064手 | 66336万 | 0.25 | 3.69% |
| 2021-08-06 | 6.85 | 6.99 | 6.72 | 6.77 | 946566手 | 64536万 | -0.14 | -2.03% |
| 2021-07-30 | 7.42 | 7.43 | 6.78 | 6.91 | 1065830手 | 75401万 | -0.52 | -7.00% |
| 2021-07-23 | 7.60 | 7.65 | 7.40 | 7.43 | 741759手 | 55860万 | -0.13 | -1.72% |
| 2021-07-16 | 7.71 | 7.80 | 7.43 | 7.56 | 1085950手 | 82422万 | -0.09 | -1.18% |
| 2021-07-09 | 7.36 | 7.76 | 7.33 | 7.65 | 1094153手 | 83302万 | 0.26 | 3.52% |
| 2021-07-02 | 7.69 | 7.70 | 7.30 | 7.39 | 1165015手 | 86328万 | -0.31 | -4.03% |
| 2021-06-25 | 7.76 | 7.86 | 7.62 | 7.70 | 786643手 | 60738万 | -0.09 | -1.16% |
| 2021-06-18 | 7.96 | 8.09 | 7.66 | 7.79 | 1034234手 | 81563万 | -0.11 | -1.39% |
| 2021-06-11 | 7.89 | 8.12 | 7.81 | 7.90 | 1585858手 | 126694万 | 0.01 | 0.13% |
| 2021-06-04 | 7.69 | 7.99 | 7.56 | 7.89 | 1175512手 | 91616万 | 0.21 | 2.73% |
| 2021-05-28 | 7.50 | 8.05 | 7.50 | 7.68 | 1462845手 | 113539万 | 0.19 | 2.54% |
| 2021-05-21 | 7.50 | 7.62 | 7.42 | 7.49 | 509714手 | 38375万 | -0.03 | -0.40% |
| 2021-05-14 | 7.46 | 7.55 | 7.30 | 7.52 | 754416手 | 56175万 | 0.07 | 0.94% |
| 2021-05-07 | 7.56 | 7.58 | 7.39 | 7.45 | 328005手 | 24451万 | -0.08 | -1.06% |
| 2021-04-30 | 7.13 | 7.55 | 7.10 | 7.53 | 1184313手 | 87164万 | 0.40 | 5.61% |
| 2021-04-23 | 7.22 | 7.28 | 7.11 | 7.13 | 437151手 | 31479万 | -0.11 | -1.52% |
| 2021-04-16 | 6.98 | 7.58 | 6.98 | 7.24 | 849595手 | 61957万 | -0.48 | -6.22% |
| 2021-04-09 | 7.66 | 7.74 | 7.64 | 7.72 | 547314手 | 42091万 | 0.06 | 0.78% |
| 2021-04-02 | 7.76 | 7.81 | 7.63 | 7.66 | 667078手 | 51361万 | -0.10 | -1.29% |
| 2021-03-26 | 7.83 | 7.91 | 7.74 | 7.76 | 891491手 | 69791万 | -0.10 | -1.27% |
| 2021-03-19 | 7.98 | 8.10 | 7.84 | 7.86 | 1334892手 | 106977万 | -0.15 | -1.87% |
| 2021-03-12 | 8.06 | 8.16 | 7.81 | 8.01 | 1372272手 | 109336万 | -0.06 | -0.74% |
| 2021-03-05 | 7.81 | 8.12 | 7.71 | 8.07 | 1714525手 | 136234万 | 0.27 | 3.46% |
| 2021-02-26 | 8.01 | 8.11 | 7.78 | 7.80 | 1911879手 | 152352万 | -0.20 | -2.50% |
| 2021-02-19 | 7.96 | 8.04 | 7.86 | 8.00 | 751952手 | 59770万 | 0.09 | 1.14% |
| 2021-02-10 | 7.78 | 8.03 | 7.66 | 7.91 | 1127230手 | 88576万 | 0.11 | 1.41% |
| 2021-02-05 | 7.66 | 7.83 | 7.48 | 7.80 | 1303445手 | 99614万 | 0.10 | 1.30% |
| 2021-01-29 | 7.80 | 7.87 | 7.62 | 7.70 | 1016834手 | 78659万 | -0.15 | -1.91% |
| 2021-01-22 | 7.74 | 8.01 | 7.71 | 7.85 | 1373196手 | 107898万 | 0.07 | 0.90% |
| 2021-01-15 | 7.61 | 7.98 | 7.56 | 7.78 | 1436593手 | 111248万 | 0.15 | 1.97% |
| 2021-01-08 | 7.65 | 8.30 | 7.49 | 7.63 | 1766628手 | 136905万 | -0.05 | -0.65% |
| 2020-12-31 | 7.50 | 7.81 | 7.43 | 7.68 | 962392手 | 72946万 | 0.17 | 2.26% |
| 2020-12-25 | 7.66 | 7.71 | 7.46 | 7.51 | 762653手 | 57757万 | -0.15 | -1.96% |
| 2020-12-18 | 7.85 | 7.92 | 7.59 | 7.66 | 864578手 | 66749万 | -0.19 | -2.42% |
| 2020-12-11 | 8.01 | 8.11 | 7.66 | 7.85 | 1784424手 | 140624万 | -0.21 | -2.60% |
| 2020-12-04 | 7.97 | 8.40 | 7.84 | 8.06 | 2225248手 | 181016万 | 0.12 | 1.51% |
| 2020-11-27 | 7.65 | 7.94 | 7.63 | 7.94 | 1377555手 | 106895万 | 0.28 | 3.65% |
| 2020-11-20 | 7.54 | 7.74 | 7.51 | 7.66 | 729745手 | 55759万 | 0.13 | 1.73% |
| 2020-11-13 | 7.59 | 7.76 | 7.50 | 7.53 | 1011064手 | 77185万 | -0.01 | -0.13% |
| 2020-11-06 | 7.47 | 7.64 | 7.41 | 7.54 | 555004手 | 41822万 | 0.08 | 1.07% |
| 2020-10-30 | 7.92 | 7.93 | 7.45 | 7.46 | 684388手 | 52417万 | -0.47 | -5.93% |
| 2020-10-23 | 7.91 | 8.04 | 7.76 | 7.93 | 919862手 | 72630万 | 0.03 | 0.38% |
| 2020-10-16 | 7.70 | 7.96 | 7.70 | 7.90 | 849691手 | 66608万 | 0.20 | 2.60% |
| 2020-10-09 | 7.66 | 7.73 | 7.65 | 7.70 | 123689手 | 9510万 | 0.07 | 0.92% |
| 2020-09-30 | 7.97 | 7.98 | 7.60 | 7.63 | 597551手 | 46568万 | -0.35 | -4.39% |
| 2020-09-25 | 8.24 | 8.29 | 7.98 | 7.98 | 874270手 | 71090万 | -0.25 | -3.04% |
2319.12 (1.00%)
19664.10 -1.06%
