| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-06-23 | 13.30 | 13.48 | 12.31 | 12.65 | 260035手 | 32988万 | -0.67 | -5.03% |
| 2022-06-22 | 13.55 | 13.67 | 13.24 | 13.32 | 108049手 | 14461万 | -0.26 | -1.92% |
| 2022-06-21 | 14.15 | 14.37 | 13.32 | 13.58 | 188238手 | 26070万 | -0.62 | -4.37% |
| 2022-06-20 | 13.96 | 14.49 | 13.94 | 14.20 | 183247手 | 25951万 | 0.30 | 2.16% |
| 2022-06-17 | 13.30 | 14.01 | 13.20 | 13.90 | 207715手 | 28536万 | 0.51 | 3.81% |
| 2022-06-16 | 13.45 | 13.69 | 13.34 | 13.39 | 98090手 | 13225万 | -0.06 | -0.45% |
| 2022-06-15 | 13.48 | 13.76 | 13.30 | 13.45 | 133769手 | 18144万 | -0.10 | -0.74% |
| 2022-06-14 | 13.50 | 13.56 | 13.01 | 13.55 | 145009手 | 19307万 | -0.05 | -0.37% |
| 2022-06-13 | 13.83 | 14.10 | 13.40 | 13.60 | 136716手 | 18685万 | -0.33 | -2.37% |
| 2022-06-10 | 13.70 | 14.11 | 13.60 | 13.93 | 140804手 | 19563万 | 0.27 | 1.98% |
| 2022-06-09 | 14.09 | 14.39 | 13.54 | 13.66 | 174493手 | 24343万 | -0.42 | -2.98% |
| 2022-06-08 | 14.03 | 14.24 | 13.25 | 14.08 | 242502手 | 33591万 | -0.31 | -2.15% |
| 2022-06-07 | 14.38 | 14.68 | 14.20 | 14.39 | 131697手 | 19035万 | -0.11 | -0.76% |
| 2022-06-06 | 14.26 | 14.78 | 13.80 | 14.50 | 172552手 | 24914万 | 0.14 | 0.97% |
| 2022-06-02 | 14.40 | 14.76 | 14.27 | 14.36 | 134303手 | 19459万 | -0.04 | -0.28% |
| 2022-06-01 | 14.94 | 14.98 | 14.29 | 14.40 | 222688手 | 32407万 | -0.71 | -4.70% |
| 2022-05-31 | 14.95 | 15.44 | 14.21 | 15.11 | 297893手 | 44113万 | 0.23 | 1.55% |
| 2022-05-30 | 15.00 | 15.30 | 14.66 | 14.88 | 237495手 | 35367万 | -0.32 | -2.10% |
| 2022-05-27 | 15.90 | 16.25 | 14.78 | 15.20 | 355427手 | 54545万 | -0.79 | -4.94% |
| 2022-05-26 | 15.28 | 16.38 | 15.02 | 15.99 | 362373手 | 57364万 | 0.78 | 5.13% |
| 2022-05-25 | 14.97 | 15.50 | 14.69 | 15.21 | 366521手 | 55215万 | -0.18 | -1.17% |
| 2022-05-24 | 14.20 | 15.54 | 14.00 | 15.39 | 521762手 | 77825万 | 1.26 | 8.92% |
| 2022-05-23 | 13.39 | 14.46 | 13.10 | 14.13 | 307171手 | 42985万 | 0.69 | 5.13% |
| 2022-05-20 | 13.66 | 13.78 | 13.30 | 13.44 | 210739手 | 28455万 | 0.06 | 0.45% |
| 2022-05-19 | 13.80 | 14.00 | 13.23 | 13.38 | 270480手 | 36560万 | -0.77 | -5.44% |
| 2022-05-18 | 14.83 | 14.85 | 13.96 | 14.15 | 262673手 | 37415万 | -0.65 | -4.39% |
| 2022-05-17 | 14.29 | 14.84 | 13.66 | 14.80 | 321040手 | 46111万 | 0.37 | 2.56% |
| 2022-05-16 | 14.06 | 14.69 | 14.00 | 14.43 | 234488手 | 33752万 | 0.37 | 2.63% |
| 2022-05-13 | 14.65 | 14.99 | 13.79 | 14.06 | 273563手 | 38939万 | -0.83 | -5.57% |
| 2022-05-12 | 14.40 | 15.50 | 14.26 | 14.89 | 295521手 | 43923万 | 0.16 | 1.09% |
| 2022-05-11 | 14.91 | 15.64 | 14.70 | 14.73 | 247761手 | 37560万 | -0.01 | -0.07% |
| 2022-05-10 | 14.48 | 15.07 | 14.00 | 14.74 | 202748手 | 29592万 | 0.14 | 0.96% |
| 2022-05-09 | 14.23 | 14.81 | 13.90 | 14.60 | 243214手 | 35030万 | 0.37 | 2.60% |
| 2022-05-06 | 15.19 | 15.59 | 14.23 | 14.23 | 339103手 | 49764万 | -1.58 | -9.99% |
| 2022-05-05 | 16.00 | 16.75 | 15.34 | 15.81 | 463348手 | 74607万 | -0.12 | -0.75% |
| 2022-04-29 | 14.80 | 15.93 | 14.80 | 15.93 | 392470手 | 61213万 | 1.45 | 10.01% |
| 2022-04-28 | 14.92 | 15.40 | 14.14 | 14.48 | 332673手 | 48543万 | -0.65 | -4.30% |
| 2022-04-27 | 14.03 | 15.49 | 13.80 | 15.13 | 354017手 | 51763万 | 0.70 | 4.85% |
| 2022-04-26 | 13.16 | 14.98 | 12.88 | 14.43 | 447788手 | 63154万 | 0.63 | 4.57% |
| 2022-04-25 | 14.67 | 14.75 | 13.80 | 13.80 | 217365手 | 30695万 | -1.53 | -9.98% |
| 2022-04-22 | 15.82 | 15.92 | 14.40 | 15.33 | 323294手 | 48948万 | -0.15 | -0.97% |
| 2022-04-21 | 16.99 | 17.45 | 15.44 | 15.48 | 438705手 | 71024万 | -1.68 | -9.79% |
| 2022-04-20 | 16.90 | 17.88 | 16.49 | 17.16 | 367510手 | 63790万 | -0.07 | -0.41% |
| 2022-04-19 | 19.51 | 19.56 | 16.94 | 17.23 | 548416手 | 98765万 | -1.59 | -8.45% |
| 2022-04-18 | 17.07 | 18.82 | 17.00 | 18.82 | 372110手 | 66597万 | 1.71 | 9.99% |
| 2022-04-15 | 18.18 | 18.90 | 16.72 | 17.11 | 505395手 | 88537万 | -1.42 | -7.66% |
| 2022-04-14 | 19.10 | 20.67 | 18.03 | 18.53 | 602247手 | 115766万 | -0.77 | -3.99% |
| 2022-04-13 | 19.80 | 20.09 | 18.62 | 19.30 | 595360手 | 114532万 | 0.71 | 3.82% |
| 2022-04-12 | 16.81 | 18.59 | 16.81 | 18.59 | 299032手 | 54175万 | 1.69 | 10.00% |
| 2022-04-11 | 16.62 | 18.26 | 16.62 | 16.90 | 480174手 | 82796万 | -0.54 | -3.10% |
| 2022-04-08 | 18.68 | 19.50 | 16.79 | 17.44 | 783030手 | 144929万 | -0.35 | -1.97% |
| 2022-04-07 | 16.05 | 17.79 | 16.05 | 17.79 | 420866手 | 72690万 | 1.62 | 10.02% |
| 2022-04-06 | 16.63 | 17.35 | 15.72 | 16.17 | 515720手 | 84272万 | -0.43 | -2.59% |
| 2022-04-01 | 15.96 | 17.14 | 15.96 | 16.60 | 575805手 | 95124万 | 0.98 | 6.27% |
| 2022-03-31 | 14.64 | 15.62 | 14.38 | 15.62 | 520320手 | 79061万 | 1.42 | 10.00% |
| 2022-03-30 | 13.03 | 14.20 | 12.98 | 14.20 | 386746手 | 53444万 | 1.29 | 9.99% |
| 2022-03-29 | 13.23 | 13.39 | 12.66 | 12.91 | 326749手 | 42591万 | -0.09 | -0.69% |
| 2022-03-28 | 12.70 | 13.31 | 12.60 | 13.00 | 431275手 | 55813万 | -0.19 | -1.44% |
| 2022-03-25 | 14.77 | 14.96 | 13.19 | 13.19 | 647227手 | 89858万 | -1.46 | -9.97% |
| 2022-03-24 | 15.04 | 15.49 | 14.55 | 14.65 | 422806手 | 63351万 | -0.10 | -0.68% |
| 2022-03-23 | 15.03 | 16.09 | 14.67 | 14.75 | 640208手 | 97590万 | -0.93 | -5.93% |
| 2022-03-22 | 16.62 | 17.20 | 15.68 | 15.68 | 640397手 | 104138万 | -1.74 | -9.99% |
| 2022-03-21 | 16.37 | 17.42 | 15.31 | 17.42 | 865580手 | 142153万 | 1.58 | 9.97% |
| 2022-03-18 | 14.44 | 15.84 | 14.20 | 15.84 | 448272手 | 69164万 | 1.44 | 10.00% |
| 2022-03-17 | 13.20 | 14.40 | 12.86 | 14.40 | 722656手 | 101040万 | 1.31 | 10.01% |
| 2022-03-16 | 12.18 | 13.09 | 11.66 | 13.09 | 643971手 | 80240万 | 1.19 | 10.00% |
| 2022-03-15 | 11.66 | 12.87 | 11.30 | 11.90 | 543636手 | 65463万 | -0.25 | -2.06% |
| 2022-03-14 | 11.30 | 12.41 | 11.12 | 12.15 | 651881手 | 77425万 | 0.87 | 7.71% |
| 2022-03-11 | 10.12 | 11.28 | 10.01 | 11.28 | 578314手 | 62640万 | 1.03 | 10.05% |
| 2022-03-10 | 11.03 | 11.15 | 10.19 | 10.25 | 545305手 | 57965万 | -0.65 | -5.96% |
| 2022-03-09 | 10.65 | 11.42 | 10.08 | 10.90 | 695358手 | 75398万 | 0.32 | 3.02% |
| 2022-03-08 | 10.86 | 11.56 | 10.51 | 10.58 | 861282手 | 97608万 | 0.07 | 0.67% |
| 2022-03-07 | 9.87 | 11.00 | 9.82 | 10.51 | 527331手 | 55694万 | 0.51 | 5.10% |
| 2022-03-04 | 9.92 | 10.46 | 9.78 | 10.00 | 389040手 | 39082万 | 0.12 | 1.22% |
| 2022-03-03 | 9.22 | 10.13 | 9.08 | 9.88 | 464404手 | 45067万 | 0.67 | 7.28% |
| 2022-03-02 | 8.70 | 9.36 | 8.65 | 9.21 | 219588手 | 19818万 | 0.44 | 5.02% |
| 2022-03-01 | 8.48 | 8.85 | 8.46 | 8.77 | 121415手 | 10581万 | 0.24 | 2.81% |
| 2022-02-28 | 8.48 | 8.62 | 8.26 | 8.53 | 98308手 | 8288万 | 0.02 | 0.23% |
| 2022-02-25 | 8.67 | 8.80 | 8.46 | 8.51 | 113993手 | 9818万 | -0.06 | -0.70% |
| 2022-02-24 | 8.78 | 8.95 | 8.45 | 8.57 | 177134手 | 15414万 | -0.25 | -2.83% |
| 2022-02-23 | 8.80 | 8.98 | 8.70 | 8.82 | 128421手 | 11350万 | 0.05 | 0.57% |
| 2022-02-22 | 8.80 | 9.05 | 8.57 | 8.77 | 175843手 | 15403万 | -0.06 | -0.68% |
| 2022-02-21 | 8.60 | 8.97 | 8.41 | 8.83 | 188948手 | 16474万 | 0.27 | 3.15% |
| 2022-02-18 | 8.31 | 8.63 | 8.25 | 8.56 | 189459手 | 16082万 | 0.22 | 2.64% |
| 2022-02-17 | 8.57 | 8.71 | 8.21 | 8.34 | 220444手 | 18553万 | -0.28 | -3.25% |
| 2022-02-16 | 8.43 | 9.07 | 8.28 | 8.62 | 375986手 | 32754万 | 0.19 | 2.25% |
| 2022-02-15 | 7.79 | 8.43 | 7.69 | 8.43 | 186503手 | 15209万 | 0.77 | 10.05% |
| 2022-02-14 | 7.89 | 8.11 | 7.63 | 7.66 | 143378手 | 11179万 | -0.27 | -3.40% |
| 2022-02-11 | 8.26 | 8.26 | 7.90 | 7.93 | 138616手 | 11144万 | -0.33 | -4.00% |
| 2022-02-10 | 8.34 | 8.44 | 8.14 | 8.26 | 145536手 | 12019万 | -0.12 | -1.43% |
| 2022-02-09 | 8.36 | 8.60 | 8.20 | 8.38 | 192868手 | 16140万 | 0.07 | 0.84% |
| 2022-02-08 | 7.95 | 8.60 | 7.83 | 8.31 | 282133手 | 23350万 | 0.40 | 5.06% |
| 2022-02-07 | 7.80 | 8.02 | 7.40 | 7.91 | 306901手 | 23809万 | 0.48 | 6.46% |
| 2022-01-28 | 6.92 | 7.43 | 6.82 | 7.43 | 206162手 | 14805万 | 0.68 | 10.07% |
| 2022-01-27 | 7.00 | 7.19 | 6.74 | 6.75 | 240008手 | 16504万 | -0.23 | -3.29% |
| 2022-01-26 | 6.98 | 7.36 | 6.98 | 6.98 | 249494手 | 17532万 | -0.77 | -9.94% |
| 2022-01-25 | 7.75 | 7.75 | 7.75 | 7.75 | 51599手 | 3998万 | -0.86 | -9.99% |
| 2022-01-24 | 8.43 | 8.75 | 8.43 | 8.61 | 120009手 | 10310万 | 0.04 | 0.47% |
| 2022-01-21 | 8.89 | 9.04 | 8.53 | 8.57 | 228445手 | 19945万 | -0.46 | -5.09% |
| 2022-01-20 | 9.11 | 9.49 | 8.99 | 9.03 | 246001手 | 22619万 | 0.02 | 0.22% |
| 2022-01-19 | 9.15 | 9.33 | 8.90 | 9.01 | 263982手 | 23982万 | -0.27 | -2.91% |
| 2022-01-18 | 9.50 | 9.66 | 9.26 | 9.28 | 229649手 | 21761万 | -0.22 | -2.32% |
| 2022-01-17 | 9.97 | 9.97 | 9.35 | 9.50 | 314982手 | 30148万 | -0.40 | -4.04% |
| 2022-01-14 | 9.35 | 10.05 | 9.30 | 9.90 | 324130手 | 31748万 | 0.25 | 2.59% |
| 2022-01-13 | 10.00 | 10.15 | 9.60 | 9.65 | 411578手 | 40272万 | -0.53 | -5.21% |
| 2022-01-12 | 10.06 | 10.46 | 9.71 | 10.18 | 434904手 | 44020万 | 0.17 | 1.70% |
| 2022-01-11 | 10.13 | 10.77 | 9.80 | 10.01 | 551298手 | 56295万 | -0.19 | -1.86% |
| 2022-01-10 | 10.73 | 11.38 | 10.01 | 10.20 | 842144手 | 89577万 | -0.31 | -2.95% |
| 2022-01-07 | 10.51 | 10.51 | 9.65 | 10.51 | 795859手 | 82363万 | 0.96 | 10.05% |
| 2022-01-06 | 9.08 | 9.55 | 9.08 | 9.55 | 152179手 | 14394万 | 0.87 | 10.02% |
2319.12 (1.00%)
19664.10 -1.06%
