新股暂无数据，请耐心等待
新股暂无数据，请耐心等待
| 日期 | 股票代码 | 当日最高 | 当日最低 | 开盘价 | 收盘价 | 涨跌幅 | 成交量(万手) | 买卖点提示 |
| 2023-05-19 | 689009 | 34.92 | 34.08 | 34.55 | 34.88 | 0.49% | 203.81 | -- |
| 2023-05-18 | 689009 | 35.64 | 34.34 | 35.01 | 34.71 | -0.52% | 278.19 | -- |
| 2023-05-17 | 689009 | 34.99 | 34.42 | 34.58 | 34.89 | 0.9% | 128.01 | -- |
| 2023-05-16 | 689009 | 35.1 | 34.45 | 35.08 | 34.58 | -1.43% | 175 | -- |
| 2023-05-15 | 689009 | 35.09 | 33.53 | 33.88 | 35.08 | 3.97% | 305.98 | 买点 |
| 2023-05-12 | 689009 | 34.95 | 33.3 | 34.69 | 33.74 | -2.85% | 386.62 | 卖点 |
| 2023-05-11 | 689009 | 35.49 | 34.19 | 34.8 | 34.73 | -0.29% | 330.61 | -- |
| 2023-05-10 | 689009 | 35.3 | 33.98 | 34.36 | 34.83 | 2.29% | 403.42 | -- |
| 2023-05-09 | 689009 | 34.45 | 33.43 | 34.28 | 34.05 | 0.44% | 326.83 | -- |
| 2023-05-08 | 689009 | 34.28 | 33.25 | 33.83 | 33.9 | -0.03% | 245.01 | -- |
| 2023-05-05 | 689009 | 34.58 | 33.51 | 33.99 | 33.91 | 0.83% | 286.64 | 买点 |
| 2023-05-04 | 689009 | 34.3 | 33.25 | 33.33 | 33.63 | 0.57% | 287.8 | -- |
| 2023-04-28 | 689009 | 33.76 | 32.41 | 32.47 | 33.44 | 1.95% | 315.94 | -- |
| 2023-04-27 | 689009 | 33.66 | 32 | 32.99 | 32.8 | -5.48% | 827.62 | -- |
| 2023-04-26 | 689009 | 34.88 | 32.85 | 33.15 | 34.7 | 4.68% | 581.08 | -- |
| 2023-04-25 | 689009 | 33.46 | 32.62 | 32.76 | 33.15 | 0.52% | 343.21 | -- |
| 2023-04-24 | 689009 | 33.55 | 32.83 | 33.25 | 32.98 | -0.15% | 291.61 | -- |
| 2023-04-21 | 689009 | 34.28 | 32.87 | 34.21 | 33.03 | -3.22% | 526.41 | -- |
| 2023-04-20 | 689009 | 34.52 | 33.5 | 34 | 34.13 | 0.35% | 463.82 | -- |
| 2023-04-19 | 689009 | 35.58 | 33.89 | 35.3 | 34.01 | -3.35% | 639.2 | -- |
| 2023-04-18 | 689009 | 37.34 | 35.09 | 37.17 | 35.19 | -4.97% | 724.71 | 卖点 |
| 2023-04-17 | 689009 | 37.98 | 36.62 | 37.15 | 37.03 | -0.86% | 499.78 | -- |
| 2023-04-14 | 689009 | 37.4 | 35.95 | 36.55 | 37.35 | 2.22% | 629.29 | 买点 |
| 2023-04-13 | 689009 | 36.89 | 35.72 | 36.12 | 36.54 | 1.13% | 545.96 | -- |
| 2023-04-12 | 689009 | 36.65 | 35.66 | 36.07 | 36.13 | 0.5% | 605.95 | -- |
| 2023-04-11 | 689009 | 36.45 | 35.5 | 36.08 | 35.95 | -0.42% | 419.85 | -- |
| 2023-04-10 | 689009 | 37.67 | 35.75 | 36.85 | 36.1 | -2.11% | 535.14 | 卖点 |
| 2023-04-07 | 689009 | 37.29 | 36.1 | 36.45 | 36.88 | 1.88% | 613.63 | 买点 |
| 2023-04-06 | 689009 | 37.7 | 35.43 | 37.58 | 36.2 | -3.6% | 959.42 | 卖点 |
| 2023-04-04 | 689009 | 38.54 | 37.1 | 37.58 | 37.55 | 0.54% | 775.98 | -- |
| 2023-04-03 | 689009 | 38.59 | 37.02 | 37.8 | 37.35 | -0.77% | 844.72 | -- |
| 2023-03-31 | 689009 | 38.06 | 37.03 | 37.5 | 37.64 | -1.47% | 909.39 | -- |
| 2023-03-30 | 689009 | 38.46 | 35.01 | 35.01 | 38.2 | 8.4% | 1160.23 | -- |
| 2023-03-29 | 689009 | 35.86 | 35.02 | 35.35 | 35.24 | -1.21% | 423.37 | -- |
| 2023-03-28 | 689009 | 36.6 | 34.95 | 36.5 | 35.67 | -2.06% | 680.28 | -- |
| 2023-03-27 | 689009 | 36.56 | 35.45 | 35.7 | 36.42 | 2.05% | 879.25 | -- |
| 2023-03-24 | 689009 | 36.05 | 34.6 | 34.9 | 35.69 | 2.53% | 759.31 | -- |
| 2023-03-23 | 689009 | 35.27 | 34.08 | 34.5 | 34.81 | 1.25% | 652.8 | -- |
| 2023-03-22 | 689009 | 35.3 | 34.02 | 35 | 34.38 | -0.78% | 677.3 | -- |
| 2023-03-21 | 689009 | 34.92 | 32.15 | 32.34 | 34.65 | 7.08% | 863.85 | 买点 |
| 2023-03-20 | 689009 | 33.2 | 32.06 | 32.6 | 32.36 | -0.74% | 402.41 | -- |
| 2023-03-17 | 689009 | 32.93 | 32.31 | 32.8 | 32.6 | 0.65% | 374.31 | -- |
| 2023-03-16 | 689009 | 32.79 | 32.2 | 32.23 | 32.39 | 0.65% | 301.54 | -- |
| 2023-03-15 | 689009 | 32.67 | 32.1 | 32.16 | 32.18 | 0.94% | 254.12 | -- |
| 2023-03-14 | 689009 | 32.84 | 31.86 | 32.33 | 31.88 | -1.76% | 387.66 | -- |
| 2023-03-13 | 689009 | 32.68 | 31.75 | 32.01 | 32.45 | -0.49% | 363.11 | -- |
| 2023-03-10 | 689009 | 33.27 | 32.32 | 33.08 | 32.61 | -2.39% | 345.66 | -- |
| 2023-03-09 | 689009 | 34.33 | 33.38 | 34.33 | 33.41 | -1.97% | 368.2 | 卖点 |
| 2023-03-08 | 689009 | 34.2 | 33.4 | 33.4 | 34.08 | 2.13% | 363.44 | 买点 |
| 2023-03-07 | 689009 | 34.55 | 33.37 | 34 | 33.37 | -1.53% | 453.76 | 卖点 |
| 2023-03-06 | 689009 | 34.88 | 33.85 | 34.69 | 33.89 | -1.97% | 424.73 | -- |
| 2023-03-03 | 689009 | 35.26 | 34.05 | 34.99 | 34.57 | 0.09% | 505.8 | -- |
| 2023-03-02 | 689009 | 35.14 | 33.5 | 33.54 | 34.54 | 2.98% | 776.51 | -- |
| 2023-03-01 | 689009 | 34.13 | 33.15 | 33.15 | 33.54 | 1.64% | 577.2 | 买点 |
| 2023-02-28 | 689009 | 33.19 | 31.98 | 32.09 | 33 | 4.23% | 1056.33 | -- |
| 2023-02-27 | 689009 | 33.2 | 31.32 | 33.2 | 31.66 | -4.67% | 819.58 | -- |
| 2023-02-24 | 689009 | 33.75 | 33.05 | 33.49 | 33.21 | -0.87% | 233.7 | -- |
| 2023-02-23 | 689009 | 34.21 | 33.25 | 34.21 | 33.5 | -1.41% | 366.2 | -- |
| 2023-02-22 | 689009 | 34.25 | 33.42 | 33.83 | 33.98 | 0.44% | 294.89 | -- |