| 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 | 8.89 | 9.32 | 8.85 | 9.27 | 231032手 | 21113万 | 0.47 | 5.34% |
| 2022-06-22 | 8.85 | 9.04 | 8.78 | 8.80 | 76256手 | 6802万 | -0.04 | -0.45% |
| 2022-06-21 | 9.18 | 9.18 | 8.71 | 8.84 | 108809手 | 9682万 | -0.25 | -2.75% |
| 2022-06-20 | 9.18 | 9.40 | 9.06 | 9.09 | 149411手 | 13692万 | -0.04 | -0.44% |
| 2022-06-17 | 8.77 | 9.21 | 8.75 | 9.13 | 148989手 | 13465万 | 0.32 | 3.63% |
| 2022-06-16 | 8.87 | 8.98 | 8.76 | 8.81 | 76268手 | 6762万 | -0.06 | -0.68% |
| 2022-06-15 | 9.13 | 9.14 | 8.80 | 8.87 | 115120手 | 10339万 | -0.22 | -2.42% |
| 2022-06-14 | 8.87 | 9.14 | 8.66 | 9.09 | 120494手 | 10779万 | 0.13 | 1.45% |
| 2022-06-13 | 8.94 | 9.00 | 8.80 | 8.96 | 124041手 | 11059万 | -0.05 | -0.56% |
| 2022-06-10 | 8.41 | 9.06 | 8.32 | 9.01 | 165900手 | 14709万 | 0.58 | 6.88% |
| 2022-06-09 | 8.66 | 8.74 | 8.34 | 8.43 | 90261手 | 7656万 | -0.31 | -3.55% |
| 2022-06-08 | 8.79 | 8.88 | 8.51 | 8.74 | 76366手 | 6632万 | -0.11 | -1.24% |
| 2022-06-07 | 8.95 | 8.97 | 8.75 | 8.85 | 93658手 | 8264万 | -0.19 | -2.10% |
| 2022-06-06 | 8.92 | 9.12 | 8.87 | 9.04 | 134035手 | 12035万 | 0.07 | 0.78% |
| 2022-06-02 | 8.70 | 9.24 | 8.59 | 8.97 | 173904手 | 15604万 | 0.28 | 3.22% |
| 2022-06-01 | 8.58 | 8.80 | 8.58 | 8.69 | 90957手 | 7907万 | 0.03 | 0.35% |
| 2022-05-31 | 8.78 | 8.85 | 8.56 | 8.66 | 141964手 | 12294万 | -0.20 | -2.26% |
| 2022-05-30 | 8.49 | 9.07 | 8.40 | 8.86 | 181501手 | 15876万 | 0.52 | 6.24% |
| 2022-05-27 | 8.30 | 8.52 | 8.25 | 8.34 | 66048手 | 5530万 | 0.06 | 0.72% |
| 2022-05-26 | 8.29 | 8.34 | 8.11 | 8.28 | 49134手 | 4049万 | 0.01 | 0.12% |
| 2022-05-25 | 8.10 | 8.31 | 8.08 | 8.27 | 53587手 | 4395万 | 0.16 | 1.97% |
| 2022-05-24 | 8.48 | 8.60 | 8.11 | 8.11 | 102649手 | 8608万 | -0.29 | -3.45% |
| 2022-05-23 | 8.29 | 8.45 | 8.21 | 8.40 | 81280手 | 6781万 | 0.21 | 2.56% |
| 2022-05-20 | 8.10 | 8.22 | 8.03 | 8.19 | 63825手 | 5197万 | 0.10 | 1.24% |
| 2022-05-19 | 7.97 | 8.15 | 7.92 | 8.09 | 56781手 | 4581万 | 0.03 | 0.37% |
| 2022-05-18 | 7.89 | 8.16 | 7.84 | 8.06 | 93778手 | 7498万 | 0.20 | 2.54% |
| 2022-05-17 | 7.80 | 7.94 | 7.78 | 7.86 | 48085手 | 3785万 | 0.03 | 0.38% |
| 2022-05-16 | 7.94 | 8.00 | 7.80 | 7.83 | 53353手 | 4208万 | -0.10 | -1.26% |
| 2022-05-13 | 7.73 | 7.93 | 7.71 | 7.93 | 66931手 | 5229万 | 0.24 | 3.12% |
| 2022-05-12 | 7.71 | 7.83 | 7.60 | 7.69 | 56691手 | 4375万 | -0.08 | -1.03% |
| 2022-05-11 | 7.59 | 8.34 | 7.54 | 7.77 | 116358手 | 9204万 | 0.19 | 2.51% |
| 2022-05-10 | 7.44 | 7.64 | 7.38 | 7.58 | 45007手 | 3395万 | 0.06 | 0.80% |
| 2022-05-09 | 7.58 | 7.68 | 7.48 | 7.52 | 38164手 | 2890万 | -0.09 | -1.18% |
| 2022-05-06 | 7.46 | 7.65 | 7.43 | 7.61 | 39176手 | 2966万 | -0.08 | -1.04% |
| 2022-05-05 | 7.51 | 7.76 | 7.50 | 7.69 | 54606手 | 4177万 | 0.15 | 1.99% |
| 2022-04-29 | 7.42 | 7.64 | 7.37 | 7.54 | 76291手 | 5747万 | 0.12 | 1.62% |
| 2022-04-28 | 7.30 | 7.43 | 7.24 | 7.42 | 64667手 | 4756万 | 0.14 | 1.92% |
| 2022-04-27 | 6.95 | 7.33 | 6.83 | 7.28 | 87321手 | 6202万 | 0.33 | 4.75% |
| 2022-04-26 | 7.52 | 7.61 | 6.91 | 6.95 | 70106手 | 5088万 | -0.65 | -8.55% |
| 2022-04-25 | 7.78 | 7.89 | 7.42 | 7.60 | 84809手 | 6444万 | -0.36 | -4.52% |
| 2022-04-22 | 7.91 | 8.04 | 7.75 | 7.96 | 46379手 | 3671万 | 0.02 | 0.25% |
| 2022-04-21 | 8.19 | 8.29 | 7.91 | 7.94 | 45512手 | 3678万 | -0.32 | -3.87% |
| 2022-04-20 | 8.26 | 8.37 | 8.22 | 8.26 | 32484手 | 2696万 | 0.01 | 0.12% |
| 2022-04-19 | 8.24 | 8.32 | 8.20 | 8.25 | 29074手 | 2399万 | 0.01 | 0.12% |
| 2022-04-18 | 8.17 | 8.25 | 8.10 | 8.24 | 32935手 | 2692万 | 0.02 | 0.24% |
| 2022-04-15 | 8.17 | 8.31 | 8.08 | 8.22 | 45660手 | 3739万 | 0.06 | 0.73% |
| 2022-04-14 | 8.10 | 8.28 | 8.08 | 8.16 | 40606手 | 3335万 | 0.11 | 1.37% |
| 2022-04-13 | 8.10 | 8.18 | 8.00 | 8.05 | 24170手 | 1949万 | -0.10 | -1.23% |
| 2022-04-12 | 7.88 | 8.22 | 7.81 | 8.15 | 56931手 | 4562万 | 0.21 | 2.65% |
| 2022-04-11 | 8.31 | 8.31 | 7.91 | 7.94 | 58264手 | 4703万 | -0.39 | -4.68% |
| 2022-04-08 | 8.48 | 8.51 | 8.24 | 8.33 | 50838手 | 4238万 | -0.14 | -1.65% |
| 2022-04-07 | 8.64 | 8.69 | 8.45 | 8.47 | 53311手 | 4552万 | -0.21 | -2.42% |
| 2022-04-06 | 8.61 | 8.73 | 8.59 | 8.68 | 44838手 | 3886万 | 0.03 | 0.35% |
| 2022-04-01 | 8.56 | 8.68 | 8.54 | 8.65 | 61492手 | 5296万 | 0.02 | 0.23% |
| 2022-03-31 | 8.85 | 8.85 | 8.55 | 8.63 | 87623手 | 7592万 | -0.14 | -1.60% |
| 2022-03-30 | 8.74 | 8.80 | 8.70 | 8.77 | 52332手 | 4583万 | 0.08 | 0.92% |
| 2022-03-29 | 8.84 | 8.91 | 8.67 | 8.69 | 47170手 | 4130万 | -0.17 | -1.92% |
| 2022-03-28 | 8.92 | 8.94 | 8.80 | 8.86 | 53810手 | 4761万 | -0.13 | -1.45% |
| 2022-03-25 | 8.89 | 9.17 | 8.89 | 8.99 | 104800手 | 9508万 | 0.12 | 1.35% |
| 2022-03-24 | 9.00 | 9.04 | 8.80 | 8.87 | 67586手 | 6030万 | -0.18 | -1.99% |
| 2022-03-23 | 9.20 | 9.23 | 8.97 | 9.05 | 96287手 | 8740万 | -0.13 | -1.42% |
| 2022-03-22 | 9.11 | 9.27 | 9.11 | 9.18 | 48531手 | 4458万 | -0.02 | -0.22% |
| 2022-03-21 | 9.23 | 9.28 | 9.10 | 9.20 | 89063手 | 8181万 | -0.01 | -0.11% |
| 2022-03-18 | 9.27 | 9.30 | 9.12 | 9.21 | 89340手 | 8230万 | -0.01 | -0.11% |
| 2022-03-17 | 9.16 | 9.63 | 8.91 | 9.22 | 202900手 | 18963万 | 0.44 | 5.01% |
| 2022-03-16 | 8.83 | 8.89 | 8.40 | 8.78 | 94426手 | 8242万 | 0.19 | 2.21% |
| 2022-03-15 | 9.15 | 9.15 | 8.59 | 8.59 | 108404手 | 9683万 | -0.60 | -6.53% |
| 2022-03-14 | 9.33 | 9.40 | 9.16 | 9.19 | 74855手 | 6923万 | -0.30 | -3.16% |
| 2022-03-11 | 9.20 | 9.52 | 9.00 | 9.49 | 95850手 | 8832万 | 0.17 | 1.82% |
| 2022-03-10 | 9.63 | 9.70 | 9.29 | 9.32 | 97018手 | 9186万 | -0.18 | -1.90% |
| 2022-03-09 | 9.60 | 9.68 | 8.99 | 9.50 | 114979手 | 10783万 | 0.04 | 0.42% |
| 2022-03-08 | 9.65 | 9.82 | 9.46 | 9.46 | 111347手 | 10724万 | -0.27 | -2.77% |
| 2022-03-07 | 9.72 | 10.07 | 9.61 | 9.73 | 207158手 | 20470万 | 0.02 | 0.21% |
| 2022-03-04 | 9.71 | 9.82 | 9.58 | 9.71 | 90423手 | 8767万 | -0.01 | -0.10% |
| 2022-03-03 | 9.80 | 9.86 | 9.59 | 9.72 | 94839手 | 9200万 | -0.05 | -0.51% |
| 2022-03-02 | 9.68 | 9.82 | 9.64 | 9.77 | 83549手 | 8149万 | 0.06 | 0.62% |
| 2022-03-01 | 9.54 | 9.80 | 9.43 | 9.71 | 135230手 | 13047万 | 0.25 | 2.64% |
| 2022-02-28 | 9.41 | 9.55 | 9.38 | 9.46 | 78424手 | 7412万 | 0.08 | 0.85% |
| 2022-02-25 | 9.28 | 9.46 | 9.27 | 9.38 | 73163手 | 6874万 | 0.17 | 1.85% |
| 2022-02-24 | 9.31 | 9.44 | 9.10 | 9.21 | 91876手 | 8541万 | -0.20 | -2.12% |
| 2022-02-23 | 9.25 | 9.43 | 9.20 | 9.41 | 80499手 | 7524万 | 0.17 | 1.84% |
| 2022-02-22 | 9.28 | 9.39 | 9.11 | 9.24 | 69953手 | 6459万 | -0.13 | -1.39% |
| 2022-02-21 | 9.30 | 9.52 | 9.19 | 9.37 | 128882手 | 12093万 | 0.20 | 2.18% |
| 2022-02-18 | 9.03 | 9.17 | 9.01 | 9.17 | 41145手 | 3745万 | 0.09 | 0.99% |
| 2022-02-17 | 9.10 | 9.16 | 9.04 | 9.08 | 60513手 | 5504万 | -0.02 | -0.22% |
| 2022-02-16 | 9.14 | 9.20 | 9.05 | 9.10 | 67218手 | 6119万 | -0.01 | -0.11% |
| 2022-02-15 | 9.11 | 9.19 | 9.03 | 9.11 | 44195手 | 4026万 | -0.01 | -0.11% |
| 2022-02-14 | 9.04 | 9.26 | 9.01 | 9.12 | 50360手 | 4601万 | -0.05 | -0.55% |
| 2022-02-11 | 9.30 | 9.33 | 9.14 | 9.17 | 62458手 | 5773万 | -0.22 | -2.34% |
| 2022-02-10 | 9.43 | 9.53 | 9.33 | 9.39 | 64922手 | 6105万 | -0.03 | -0.32% |
| 2022-02-09 | 9.40 | 9.48 | 9.34 | 9.42 | 70321手 | 6625万 | -0.01 | -0.11% |
| 2022-02-08 | 9.17 | 9.47 | 9.13 | 9.43 | 107176手 | 9994万 | 0.31 | 3.40% |
| 2022-02-07 | 9.20 | 9.35 | 9.04 | 9.12 | 98128手 | 9015万 | 0.00 | 0.00% |
| 2022-01-28 | 8.78 | 9.26 | 8.63 | 9.12 | 111511手 | 10063万 | 0.41 | 4.71% |
| 2022-01-27 | 8.99 | 9.05 | 8.71 | 8.71 | 80665手 | 7153万 | -0.25 | -2.79% |
| 2022-01-26 | 8.95 | 9.03 | 8.87 | 8.96 | 54398手 | 4870万 | 0.06 | 0.67% |
| 2022-01-25 | 9.46 | 9.58 | 8.88 | 8.90 | 114487手 | 10448万 | -0.62 | -6.51% |
| 2022-01-24 | 9.57 | 9.67 | 9.48 | 9.52 | 50320手 | 4817万 | -0.08 | -0.83% |
| 2022-01-21 | 9.60 | 9.70 | 9.45 | 9.60 | 88983手 | 8551万 | 0.00 | 0.00% |
| 2022-01-20 | 10.02 | 10.09 | 9.56 | 9.60 | 195077手 | 18984万 | -0.51 | -5.04% |
| 2022-01-19 | 10.35 | 10.37 | 9.96 | 10.11 | 156316手 | 15798万 | -0.20 | -1.94% |
| 2022-01-18 | 10.74 | 10.74 | 10.28 | 10.31 | 185675手 | 19344万 | -0.38 | -3.56% |
| 2022-01-17 | 10.20 | 10.97 | 10.17 | 10.69 | 311860手 | 33371万 | 0.50 | 4.91% |
| 2022-01-14 | 10.00 | 10.31 | 9.89 | 10.19 | 159053手 | 16169万 | 0.15 | 1.49% |
| 2022-01-13 | 10.08 | 10.17 | 9.96 | 10.04 | 105478手 | 10629万 | -0.04 | -0.40% |
| 2022-01-12 | 10.01 | 10.15 | 9.95 | 10.08 | 100362手 | 10085万 | 0.07 | 0.70% |
| 2022-01-11 | 10.11 | 10.26 | 9.90 | 10.01 | 117371手 | 11766万 | -0.04 | -0.40% |
| 2022-01-10 | 10.12 | 10.19 | 9.93 | 10.05 | 124256手 | 12501万 | 0.12 | 1.21% |
| 2022-01-07 | 10.11 | 10.56 | 9.92 | 9.93 | 217089手 | 22236万 | -0.24 | -2.36% |
| 2022-01-06 | 9.80 | 10.21 | 9.79 | 10.17 | 195877手 | 19679万 | 0.26 | 2.62% |
| 2022-01-05 | 10.01 | 10.09 | 9.77 | 9.91 | 128886手 | 12767万 | -0.16 | -1.59% |
| 2022-01-04 | 9.91 | 10.18 | 9.88 | 10.07 | 175259手 | 17598万 | 0.16 | 1.61% |
2319.12 (1.00%)
19664.10 -1.06%
