| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-04 | 7.57 | 7.71 | 7.40 | 7.45 | 168991手 | 12704万 | -0.10 | -1.32% |
| 2023-12-01 | 7.54 | 7.62 | 7.31 | 7.55 | 753387手 | 56069万 | 0.03 | 0.40% |
| 2023-11-24 | 7.85 | 7.92 | 7.45 | 7.52 | 682532手 | 52518万 | -0.33 | -4.20% |
| 2023-11-17 | 7.78 | 7.94 | 7.65 | 7.85 | 853806手 | 66573万 | 0.12 | 1.55% |
| 2023-11-10 | 7.37 | 7.96 | 7.33 | 7.73 | 1166305手 | 89965万 | 0.37 | 5.03% |
| 2023-11-03 | 7.16 | 7.43 | 7.10 | 7.36 | 1035978手 | 75148万 | 0.17 | 2.36% |
| 2023-10-27 | 6.48 | 7.28 | 6.33 | 7.19 | 1432765手 | 97693万 | 0.69 | 10.62% |
| 2023-10-20 | 6.88 | 6.94 | 6.50 | 6.50 | 721984手 | 48384万 | -0.41 | -5.93% |
| 2023-10-13 | 6.73 | 7.03 | 6.67 | 6.91 | 722014手 | 49685万 | 0.17 | 2.52% |
| 2023-09-28 | 6.69 | 6.80 | 6.61 | 6.74 | 582127手 | 38945万 | 0.05 | 0.75% |
| 2023-09-22 | 6.56 | 6.74 | 6.35 | 6.69 | 787758手 | 51623万 | 0.11 | 1.67% |
| 2023-09-15 | 6.66 | 6.83 | 6.52 | 6.58 | 657015手 | 43798万 | -0.11 | -1.64% |
| 2023-09-08 | 6.57 | 6.82 | 6.53 | 6.69 | 934435手 | 62669万 | 0.19 | 2.92% |
| 2023-09-01 | 6.52 | 6.63 | 6.14 | 6.50 | 1372447手 | 88470万 | 0.26 | 4.17% |
| 2023-08-25 | 6.49 | 6.63 | 6.20 | 6.24 | 1187992手 | 76708万 | -0.26 | -4.00% |
| 2023-08-18 | 6.71 | 7.24 | 6.50 | 6.50 | 1330269手 | 90413万 | -0.24 | -3.56% |
| 2023-08-11 | 7.17 | 7.21 | 6.65 | 6.74 | 1553865手 | 106647万 | -0.47 | -6.52% |
| 2023-08-04 | 7.38 | 7.40 | 7.02 | 7.21 | 1101127手 | 79039万 | -0.17 | -2.30% |
| 2023-07-28 | 7.52 | 7.65 | 7.21 | 7.38 | 792875手 | 59134万 | -0.14 | -1.86% |
| 2023-07-21 | 7.68 | 7.79 | 7.44 | 7.52 | 632625手 | 48088万 | -0.16 | -2.08% |
| 2023-07-14 | 7.45 | 7.94 | 7.31 | 7.68 | 936110手 | 70663万 | 0.24 | 3.23% |
| 2023-07-07 | 8.35 | 8.35 | 7.30 | 7.44 | 1583849手 | 122294万 | -0.94 | -11.22% |
| 2023-06-30 | 8.70 | 8.88 | 7.85 | 8.38 | 1181022手 | 98224万 | -0.46 | -5.20% |
| 2023-06-21 | 8.77 | 9.23 | 8.76 | 8.84 | 1045371手 | 94212万 | 0.06 | 0.68% |
| 2023-06-16 | 8.80 | 8.90 | 8.61 | 8.78 | 343496手 | 30116万 | 1.52 | 20.94% |
| 2022-06-23 | 7.19 | 7.39 | 7.05 | 7.26 | 758167手 | 54775万 | 0.07 | 0.97% |
| 2022-06-17 | 7.09 | 7.31 | 6.87 | 7.19 | 850470手 | 60276万 | 0.02 | 0.28% |
| 2022-06-10 | 7.10 | 7.70 | 6.99 | 7.17 | 1361638手 | 99034万 | 0.09 | 1.27% |
| 2022-06-02 | 6.96 | 7.24 | 6.91 | 7.08 | 608371手 | 43052万 | 0.14 | 2.02% |
| 2022-05-27 | 7.43 | 7.47 | 6.90 | 6.94 | 938963手 | 67166万 | -0.58 | -7.71% |
| 2022-05-20 | 7.29 | 7.61 | 6.86 | 7.52 | 2363692手 | 170169万 | -0.01 | -0.13% |
| 2022-05-13 | 6.14 | 8.02 | 5.97 | 7.53 | 2515516手 | 172344万 | 1.35 | 21.84% |
| 2022-05-06 | 6.04 | 6.27 | 5.79 | 6.18 | 693246手 | 41646万 | 0.15 | 2.49% |
| 2022-04-29 | 6.99 | 6.99 | 5.63 | 6.03 | 1954251手 | 119163万 | -1.01 | -14.35% |
| 2022-04-22 | 6.90 | 7.14 | 6.62 | 7.04 | 1408931手 | 96639万 | 0.13 | 1.88% |
| 2022-04-15 | 7.22 | 7.22 | 6.72 | 6.91 | 827285手 | 57049万 | -0.34 | -4.69% |
| 2022-04-08 | 7.69 | 7.82 | 7.03 | 7.25 | 499766手 | 37019万 | -0.43 | -5.60% |
| 2022-04-01 | 7.70 | 7.77 | 7.46 | 7.68 | 562018手 | 42783万 | -0.04 | -0.52% |
| 2022-03-25 | 8.10 | 8.10 | 7.59 | 7.72 | 819764手 | 63943万 | -0.29 | -3.62% |
| 2022-03-18 | 8.20 | 8.31 | 7.33 | 8.01 | 1040324手 | 81754万 | -0.28 | -3.38% |
| 2022-03-11 | 9.33 | 9.36 | 7.88 | 8.29 | 1207702手 | 102449万 | -1.10 | -11.71% |
| 2022-03-04 | 9.16 | 9.72 | 9.01 | 9.39 | 790931手 | 74618万 | 0.23 | 2.51% |
| 2022-02-25 | 9.47 | 10.11 | 9.13 | 9.16 | 1073583手 | 103655万 | -0.33 | -3.48% |
| 2022-02-18 | 9.60 | 9.94 | 9.31 | 9.49 | 835051手 | 79987万 | -0.23 | -2.37% |
| 2022-02-11 | 9.58 | 10.00 | 9.10 | 9.72 | 1053117手 | 100827万 | 0.37 | 3.96% |
| 2022-01-28 | 9.75 | 9.97 | 8.75 | 9.35 | 1423046手 | 132753万 | -0.36 | -3.71% |
| 2022-01-21 | 9.99 | 11.16 | 9.50 | 9.71 | 1790543手 | 184589万 | -0.27 | -2.71% |
| 2022-01-14 | 10.35 | 10.76 | 9.80 | 9.98 | 1243397手 | 127332万 | -0.35 | -3.39% |
| 2022-01-07 | 11.15 | 11.38 | 10.27 | 10.33 | 1498941手 | 162136万 | -0.85 | -7.60% |
| 2021-12-31 | 9.49 | 11.40 | 9.39 | 11.18 | 1981572手 | 207933万 | 1.58 | 16.46% |
| 2021-12-24 | 9.30 | 10.10 | 8.90 | 9.60 | 1446822手 | 139152万 | -0.10 | -1.03% |
| 2021-12-17 | 8.96 | 9.82 | 8.84 | 9.70 | 1345441手 | 127541万 | 0.76 | 8.50% |
| 2021-12-10 | 9.57 | 10.20 | 8.91 | 8.94 | 1465653手 | 138963万 | -0.62 | -6.49% |
| 2021-12-03 | 8.90 | 10.00 | 8.90 | 9.56 | 1529992手 | 147007万 | 0.67 | 7.54% |
| 2021-11-26 | 9.29 | 9.53 | 8.75 | 8.89 | 861541手 | 78589万 | -0.41 | -4.41% |
| 2021-11-19 | 8.43 | 9.46 | 8.28 | 9.30 | 1281954手 | 114252万 | 0.92 | 10.98% |
| 2021-11-12 | 8.48 | 8.57 | 8.20 | 8.38 | 779408手 | 65077万 | -0.10 | -1.18% |
| 2021-11-05 | 8.03 | 8.57 | 7.99 | 8.48 | 1061465手 | 88357万 | 0.48 | 6.00% |
| 2021-10-29 | 7.94 | 8.15 | 7.70 | 8.00 | 884428手 | 70044万 | -0.01 | -0.12% |
| 2021-10-22 | 8.04 | 8.33 | 7.93 | 8.01 | 755204手 | 61276万 | -0.22 | -2.67% |
| 2021-10-15 | 7.57 | 8.32 | 7.49 | 8.23 | 869626手 | 68589万 | 0.74 | 9.88% |
| 2021-10-08 | 7.50 | 7.68 | 7.46 | 7.49 | 140098手 | 10599万 | 0.04 | 0.54% |
| 2021-09-30 | 7.85 | 7.98 | 7.43 | 7.45 | 715680手 | 54773万 | -0.39 | -4.97% |
| 2021-09-24 | 7.56 | 8.06 | 7.41 | 7.84 | 675554手 | 52726万 | 0.26 | 3.43% |
| 2021-09-17 | 8.01 | 8.20 | 7.50 | 7.58 | 785275手 | 61767万 | -0.37 | -4.65% |
| 2021-09-10 | 7.63 | 8.23 | 7.61 | 7.95 | 916401手 | 72417万 | 0.28 | 3.65% |
| 2021-09-03 | 7.70 | 7.84 | 7.51 | 7.67 | 688974手 | 52806万 | 0.03 | 0.39% |
| 2021-08-27 | 7.40 | 7.74 | 7.33 | 7.64 | 910185手 | 68638万 | 0.28 | 3.80% |
| 2021-08-20 | 7.83 | 8.00 | 7.30 | 7.36 | 770578手 | 58444万 | -0.47 | -6.00% |
| 2021-08-13 | 7.92 | 8.30 | 7.70 | 7.83 | 745088手 | 59388万 | -0.06 | -0.76% |
| 2021-08-06 | 7.90 | 8.23 | 7.70 | 7.89 | 781883手 | 62634万 | 0.09 | 1.15% |
| 2021-07-30 | 8.35 | 8.35 | 7.44 | 7.80 | 1349794手 | 106890万 | -0.83 | -9.62% |
| 2021-07-16 | 8.25 | 8.94 | 8.20 | 8.63 | 906464手 | 79141万 | 0.41 | 4.99% |
| 2021-07-09 | 8.88 | 9.18 | 8.20 | 8.22 | 891166手 | 77228万 | -0.62 | -7.01% |
| 2021-07-02 | 8.96 | 9.32 | 8.67 | 8.84 | 882476手 | 78876万 | -2.83 | -24.25% |
| 2021-06-25 | 11.65 | 12.07 | 11.26 | 11.67 | 750690手 | 87565万 | 0.07 | 0.60% |
| 2021-06-18 | 12.16 | 12.30 | 11.46 | 11.60 | 620009手 | 73352万 | -0.64 | -5.23% |
| 2021-06-11 | 11.35 | 12.50 | 11.21 | 12.24 | 892039手 | 104532万 | 0.92 | 8.13% |
| 2021-06-04 | 11.02 | 11.42 | 10.76 | 11.32 | 711100手 | 79334万 | 0.37 | 3.38% |
| 2021-05-28 | 10.59 | 11.44 | 10.52 | 10.95 | 781485手 | 86601万 | 0.35 | 3.30% |
| 2021-05-21 | 10.69 | 10.86 | 10.31 | 10.60 | 511889手 | 53900万 | -0.07 | -0.66% |
| 2021-05-14 | 10.33 | 11.08 | 9.89 | 10.67 | 656930手 | 69499万 | 0.34 | 3.29% |
| 2021-05-07 | 10.26 | 10.73 | 10.23 | 10.33 | 172017手 | 17924万 | 0.05 | 0.49% |
| 2021-04-30 | 10.95 | 11.18 | 10.22 | 10.28 | 558768手 | 59771万 | -0.72 | -6.54% |
| 2021-04-23 | 10.35 | 11.35 | 10.31 | 11.00 | 663618手 | 71901万 | 0.64 | 6.18% |
| 2021-04-16 | 11.01 | 11.05 | 10.14 | 10.36 | 438059手 | 45926万 | -0.64 | -5.82% |
| 2021-04-09 | 11.29 | 11.42 | 10.97 | 11.00 | 325437手 | 36307万 | -0.23 | -2.05% |
| 2021-04-02 | 11.38 | 11.52 | 10.80 | 11.23 | 516608手 | 57536万 | -0.14 | -1.23% |
| 2021-03-26 | 10.96 | 11.42 | 10.84 | 11.37 | 372314手 | 41820万 | 0.41 | 3.74% |
| 2021-03-19 | 11.35 | 11.50 | 10.81 | 10.96 | 507357手 | 56482万 | -0.34 | -3.01% |
| 2021-03-12 | 13.23 | 13.36 | 11.18 | 11.30 | 758280手 | 90890万 | -1.97 | -14.85% |
| 2021-03-05 | 12.25 | 13.46 | 12.25 | 13.27 | 816087手 | 105893万 | 1.11 | 9.13% |
| 2021-02-26 | 12.62 | 13.40 | 12.02 | 12.16 | 962683手 | 121040万 | -0.43 | -3.42% |
| 2021-02-19 | 11.38 | 12.80 | 11.25 | 12.59 | 518396手 | 61812万 | 1.49 | 13.42% |
| 2021-02-10 | 11.44 | 11.53 | 10.91 | 11.10 | 517494手 | 57383万 | -0.24 | -2.12% |
| 2021-02-05 | 12.60 | 13.08 | 10.87 | 11.34 | 617026手 | 74177万 | -1.34 | -10.57% |
| 2021-01-29 | 12.50 | 12.98 | 11.88 | 12.68 | 520199手 | 65074万 | 0.09 | 0.71% |
| 2021-01-22 | 12.33 | 13.35 | 12.32 | 12.59 | 524038手 | 67121万 | 0.16 | 1.29% |
| 2021-01-15 | 12.57 | 12.71 | 12.15 | 12.43 | 436478手 | 53902万 | -0.17 | -1.35% |
| 2021-01-08 | 13.56 | 13.90 | 12.41 | 12.60 | 580357手 | 76484万 | -0.93 | -6.87% |
| 2020-12-31 | 12.70 | 13.71 | 12.15 | 13.53 | 649562手 | 84194万 | 0.92 | 7.30% |
| 2020-12-25 | 13.63 | 14.33 | 12.50 | 12.61 | 473979手 | 63485万 | -1.00 | -7.35% |
| 2020-12-18 | 13.89 | 14.15 | 13.38 | 13.61 | 355447手 | 48834万 | -0.24 | -1.73% |
| 2020-12-11 | 14.75 | 14.79 | 13.64 | 13.85 | 428245手 | 61450万 | -0.77 | -5.27% |
2319.12 (1.00%)
19664.10 -1.06%
