| 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 | 10.14 | 10.40 | 9.91 | 10.36 | 114591手 | 11645万 | 0.26 | 2.57% |
| 2022-06-22 | 10.35 | 10.40 | 10.10 | 10.10 | 106343手 | 10837万 | -0.34 | -3.26% |
| 2022-06-21 | 10.85 | 10.85 | 10.21 | 10.44 | 143985手 | 15015万 | -0.30 | -2.79% |
| 2022-06-20 | 10.58 | 10.81 | 10.45 | 10.74 | 124604手 | 13260万 | 0.12 | 1.13% |
| 2022-06-17 | 10.66 | 10.74 | 10.40 | 10.62 | 146494手 | 15473万 | -0.31 | -2.84% |
| 2022-06-16 | 10.66 | 10.99 | 10.52 | 10.93 | 194415手 | 20972万 | 0.28 | 2.63% |
| 2022-06-15 | 10.68 | 10.85 | 10.49 | 10.65 | 154938手 | 16576万 | -0.08 | -0.75% |
| 2022-06-14 | 10.83 | 11.03 | 10.44 | 10.73 | 210240手 | 22497万 | -0.27 | -2.46% |
| 2022-06-13 | 11.00 | 11.28 | 10.74 | 11.00 | 347377手 | 38226万 | 0.07 | 0.64% |
| 2022-06-10 | 10.03 | 10.93 | 9.95 | 10.93 | 151813手 | 16297万 | 0.99 | 9.96% |
| 2022-06-09 | 10.36 | 10.40 | 9.90 | 9.94 | 136149手 | 13719万 | -0.40 | -3.87% |
| 2022-06-08 | 10.49 | 10.74 | 10.20 | 10.34 | 178030手 | 18564万 | -0.20 | -1.90% |
| 2022-06-07 | 10.33 | 10.58 | 10.03 | 10.54 | 202022手 | 20906万 | 0.20 | 1.93% |
| 2022-06-06 | 10.32 | 10.77 | 10.20 | 10.34 | 178208手 | 18558万 | -0.04 | -0.39% |
| 2022-06-02 | 10.73 | 10.76 | 10.20 | 10.38 | 181913手 | 18927万 | -0.19 | -1.80% |
| 2022-06-01 | 10.64 | 10.86 | 10.39 | 10.57 | 403805手 | 42869万 | 0.44 | 4.34% |
| 2022-05-31 | 9.24 | 10.13 | 9.24 | 10.13 | 89076手 | 8771万 | 0.92 | 9.99% |
| 2022-05-30 | 9.91 | 9.97 | 9.06 | 9.21 | 218226手 | 20481万 | -0.77 | -7.71% |
| 2022-05-27 | 10.26 | 10.29 | 9.86 | 9.98 | 146529手 | 14688万 | -0.24 | -2.35% |
| 2022-05-26 | 10.33 | 10.63 | 10.13 | 10.22 | 190304手 | 19533万 | -0.31 | -2.94% |
| 2022-05-25 | 9.72 | 10.63 | 9.72 | 10.53 | 318207手 | 32456万 | 0.57 | 5.72% |
| 2022-05-24 | 11.11 | 11.51 | 9.96 | 9.96 | 451393手 | 48183万 | -0.59 | -5.59% |
| 2022-05-23 | 9.67 | 10.55 | 9.66 | 10.55 | 165749手 | 16939万 | 0.96 | 10.01% |
| 2022-05-20 | 9.52 | 9.65 | 9.47 | 9.59 | 62012手 | 5929万 | 0.07 | 0.73% |
| 2022-05-19 | 9.52 | 9.59 | 9.31 | 9.52 | 56916手 | 5370万 | -0.09 | -0.94% |
| 2022-05-18 | 9.62 | 9.74 | 9.55 | 9.61 | 56362手 | 5420万 | -0.04 | -0.41% |
| 2022-05-17 | 9.95 | 10.00 | 9.54 | 9.65 | 70282手 | 6800万 | -0.30 | -3.02% |
| 2022-05-16 | 10.05 | 10.13 | 9.81 | 9.95 | 66921手 | 6645万 | -0.05 | -0.50% |
| 2022-05-13 | 10.01 | 10.29 | 9.89 | 10.00 | 68744手 | 6893万 | 0.00 | 0.00% |
| 2022-05-12 | 9.71 | 10.09 | 9.71 | 10.00 | 117705手 | 11751万 | 0.28 | 2.88% |
| 2022-05-11 | 9.98 | 10.18 | 9.70 | 9.72 | 120759手 | 11975万 | -0.27 | -2.70% |
| 2022-05-10 | 9.68 | 10.05 | 9.67 | 9.99 | 129684手 | 12842万 | 0.11 | 1.11% |
| 2022-05-09 | 9.24 | 9.94 | 9.20 | 9.88 | 149812手 | 14499万 | 0.64 | 6.93% |
| 2022-05-06 | 8.69 | 9.45 | 8.63 | 9.24 | 95745手 | 8803万 | 0.34 | 3.82% |
| 2022-05-05 | 8.79 | 8.93 | 8.66 | 8.90 | 59832手 | 5277万 | 0.09 | 1.02% |
| 2022-04-29 | 8.33 | 8.94 | 8.33 | 8.81 | 105564手 | 9201万 | 0.54 | 6.53% |
| 2022-04-28 | 8.17 | 8.88 | 8.13 | 8.27 | 77824手 | 6605万 | 0.08 | 0.98% |
| 2022-04-27 | 8.06 | 8.35 | 7.72 | 8.19 | 92886手 | 7487万 | 0.12 | 1.49% |
| 2022-04-26 | 7.83 | 8.35 | 7.56 | 8.07 | 101372手 | 8154万 | 0.25 | 3.20% |
| 2022-04-25 | 8.59 | 8.59 | 7.81 | 7.82 | 70645手 | 5755万 | -0.81 | -9.39% |
| 2022-04-22 | 8.97 | 8.97 | 8.60 | 8.63 | 45221手 | 3931万 | -0.34 | -3.79% |
| 2022-04-21 | 9.38 | 9.40 | 8.93 | 8.97 | 62792手 | 5748万 | -0.51 | -5.38% |
| 2022-04-20 | 9.58 | 9.67 | 9.41 | 9.48 | 39750手 | 3792万 | -0.10 | -1.04% |
| 2022-04-19 | 9.57 | 9.74 | 9.42 | 9.58 | 67569手 | 6463万 | -0.01 | -0.10% |
| 2022-04-18 | 9.24 | 9.69 | 9.06 | 9.59 | 66050手 | 6215万 | 0.23 | 2.46% |
| 2022-04-15 | 9.77 | 9.77 | 9.28 | 9.36 | 89344手 | 8537万 | -0.41 | -4.20% |
| 2022-04-14 | 9.24 | 9.82 | 9.17 | 9.77 | 112217手 | 10874万 | 0.47 | 5.05% |
| 2022-04-13 | 9.19 | 9.54 | 9.03 | 9.30 | 64222手 | 5983万 | 0.05 | 0.54% |
| 2022-04-12 | 9.10 | 9.27 | 9.01 | 9.25 | 26473手 | 2418万 | 0.15 | 1.65% |
| 2022-04-11 | 9.18 | 9.30 | 9.03 | 9.10 | 32395手 | 2965万 | -0.09 | -0.98% |
| 2022-04-08 | 9.49 | 9.53 | 9.05 | 9.19 | 45433手 | 4182万 | -0.27 | -2.85% |
| 2022-04-07 | 9.75 | 9.83 | 9.39 | 9.46 | 57708手 | 5518万 | -0.30 | -3.07% |
| 2022-04-06 | 9.58 | 9.87 | 9.55 | 9.76 | 67241手 | 6573万 | 0.23 | 2.41% |
| 2022-04-01 | 9.46 | 9.58 | 9.33 | 9.53 | 56255手 | 5321万 | -0.06 | -0.63% |
| 2022-03-31 | 9.54 | 9.89 | 9.46 | 9.59 | 78488手 | 7637万 | 0.08 | 0.84% |
| 2022-03-30 | 9.60 | 9.65 | 9.42 | 9.51 | 34233手 | 3258万 | -0.10 | -1.04% |
| 2022-03-29 | 9.56 | 9.71 | 9.36 | 9.61 | 44158手 | 4222万 | 0.09 | 0.94% |
| 2022-03-28 | 9.49 | 9.62 | 9.44 | 9.52 | 48214手 | 4588万 | -0.04 | -0.42% |
| 2022-03-25 | 9.60 | 9.80 | 9.56 | 9.56 | 67597手 | 6527万 | -0.08 | -0.83% |
| 2022-03-24 | 9.43 | 9.66 | 9.35 | 9.64 | 70725手 | 6766万 | 0.21 | 2.23% |
| 2022-03-23 | 9.42 | 9.56 | 9.37 | 9.43 | 37482手 | 3541万 | -0.05 | -0.53% |
| 2022-03-22 | 9.57 | 9.62 | 9.43 | 9.48 | 47925手 | 4553万 | -0.10 | -1.04% |
| 2022-03-21 | 9.52 | 9.66 | 9.45 | 9.58 | 59519手 | 5683万 | 0.07 | 0.74% |
| 2022-03-18 | 9.40 | 9.69 | 9.31 | 9.51 | 71944手 | 6858万 | 0.11 | 1.17% |
| 2022-03-17 | 9.13 | 9.43 | 9.00 | 9.40 | 76769手 | 7156万 | 0.28 | 3.07% |
| 2022-03-16 | 9.05 | 9.15 | 8.60 | 9.12 | 53070手 | 4753万 | 0.17 | 1.90% |
| 2022-03-15 | 9.15 | 9.29 | 8.89 | 8.95 | 59652手 | 5455万 | -0.28 | -3.03% |
| 2022-03-14 | 9.36 | 9.46 | 9.22 | 9.23 | 74926手 | 7005万 | -0.10 | -1.07% |
| 2022-03-11 | 9.03 | 9.33 | 9.03 | 9.33 | 84689手 | 7799万 | 0.23 | 2.53% |
| 2022-03-10 | 8.88 | 9.15 | 8.82 | 9.10 | 54009手 | 4877万 | 0.42 | 4.84% |
| 2022-03-09 | 8.96 | 9.04 | 8.40 | 8.68 | 55059手 | 4800万 | -0.22 | -2.47% |
| 2022-03-08 | 9.20 | 9.21 | 8.90 | 8.90 | 59781手 | 5387万 | -0.36 | -3.89% |
| 2022-03-07 | 9.26 | 9.32 | 9.16 | 9.26 | 54845手 | 5073万 | 0.01 | 0.11% |
| 2022-03-04 | 9.27 | 9.39 | 9.17 | 9.25 | 46642手 | 4325万 | -0.02 | -0.22% |
| 2022-03-03 | 9.24 | 9.33 | 9.16 | 9.27 | 44012手 | 4068万 | 0.04 | 0.43% |
| 2022-03-02 | 9.03 | 9.27 | 8.93 | 9.23 | 54056手 | 4950万 | 0.24 | 2.67% |
| 2022-03-01 | 9.03 | 9.04 | 8.90 | 8.99 | 47054手 | 4217万 | -0.04 | -0.44% |
| 2022-02-28 | 8.81 | 9.05 | 8.72 | 9.03 | 65515手 | 5836万 | 0.24 | 2.73% |
| 2022-02-25 | 8.72 | 8.89 | 8.72 | 8.79 | 40166手 | 3538万 | 0.10 | 1.15% |
| 2022-02-24 | 8.78 | 8.94 | 8.60 | 8.69 | 54702手 | 4801万 | -0.11 | -1.25% |
| 2022-02-23 | 8.76 | 8.83 | 8.75 | 8.80 | 28614手 | 2516万 | 0.04 | 0.46% |
| 2022-02-22 | 8.80 | 8.82 | 8.70 | 8.76 | 26896手 | 2353万 | -0.08 | -0.91% |
| 2022-02-21 | 8.65 | 8.84 | 8.62 | 8.84 | 41331手 | 3621万 | 0.17 | 1.96% |
| 2022-02-18 | 8.57 | 8.68 | 8.52 | 8.67 | 24121手 | 2077万 | 0.09 | 1.05% |
| 2022-02-17 | 8.68 | 8.69 | 8.57 | 8.58 | 21627手 | 1865万 | -0.08 | -0.92% |
| 2022-02-16 | 8.59 | 8.69 | 8.55 | 8.66 | 21749手 | 1880万 | 0.07 | 0.81% |
| 2022-02-15 | 8.52 | 8.65 | 8.51 | 8.59 | 25923手 | 2221万 | 0.02 | 0.23% |
| 2022-02-14 | 8.54 | 8.67 | 8.47 | 8.57 | 25158手 | 2160万 | 0.06 | 0.70% |
| 2022-02-11 | 8.74 | 8.74 | 8.50 | 8.51 | 31984手 | 2745万 | -0.26 | -2.96% |
| 2022-02-10 | 8.79 | 8.79 | 8.69 | 8.77 | 25756手 | 2250万 | -0.02 | -0.23% |
| 2022-02-09 | 8.66 | 8.82 | 8.61 | 8.79 | 30042手 | 2624万 | 0.12 | 1.38% |
| 2022-02-08 | 8.52 | 8.69 | 8.51 | 8.67 | 30867手 | 2660万 | 0.11 | 1.28% |
| 2022-02-07 | 8.52 | 8.62 | 8.46 | 8.56 | 27454手 | 2350万 | 0.07 | 0.82% |
| 2022-01-28 | 8.36 | 8.56 | 8.32 | 8.49 | 32979手 | 2791万 | 0.14 | 1.68% |
| 2022-01-27 | 8.58 | 8.60 | 8.30 | 8.35 | 38175手 | 3205万 | -0.20 | -2.34% |
| 2022-01-26 | 8.63 | 8.73 | 8.45 | 8.55 | 34956手 | 2993万 | -0.02 | -0.23% |
| 2022-01-25 | 8.90 | 9.01 | 8.56 | 8.57 | 51379手 | 4500万 | -0.36 | -4.03% |
| 2022-01-24 | 9.16 | 9.17 | 8.90 | 8.93 | 38249手 | 3436万 | -0.19 | -2.08% |
| 2022-01-21 | 9.31 | 9.46 | 9.11 | 9.12 | 61070手 | 5641万 | -0.15 | -1.62% |
| 2022-01-20 | 9.71 | 10.11 | 9.27 | 9.27 | 82523手 | 7908万 | -0.38 | -3.94% |
| 2022-01-19 | 9.77 | 9.78 | 9.50 | 9.65 | 57983手 | 5581万 | -0.06 | -0.62% |
| 2022-01-18 | 10.08 | 10.08 | 9.67 | 9.71 | 83902手 | 8200万 | -0.42 | -4.15% |
| 2022-01-17 | 10.10 | 10.20 | 9.98 | 10.13 | 78239手 | 7902万 | -0.02 | -0.20% |
| 2022-01-14 | 9.86 | 10.25 | 9.85 | 10.15 | 94380手 | 9565万 | 0.25 | 2.52% |
| 2022-01-13 | 10.07 | 10.19 | 9.88 | 9.90 | 63226手 | 6318万 | -0.18 | -1.79% |
| 2022-01-12 | 9.95 | 10.25 | 9.90 | 10.08 | 80656手 | 8144万 | 0.10 | 1.00% |
| 2022-01-11 | 9.73 | 10.05 | 9.73 | 9.98 | 80010手 | 7959万 | 0.25 | 2.57% |
| 2022-01-10 | 9.58 | 9.78 | 9.51 | 9.73 | 50565手 | 4900万 | 0.18 | 1.89% |
| 2022-01-07 | 9.87 | 9.88 | 9.53 | 9.55 | 64487手 | 6251万 | -0.29 | -2.95% |
| 2022-01-06 | 9.70 | 9.88 | 9.68 | 9.84 | 68473手 | 6695万 | 0.07 | 0.72% |
| 2022-01-05 | 10.19 | 10.20 | 9.67 | 9.77 | 109407手 | 10792万 | -0.46 | -4.50% |
| 2022-01-04 | 9.65 | 10.35 | 9.62 | 10.23 | 163456手 | 16478万 | 0.57 | 5.90% |
| 2021-12-31 | 9.55 | 9.73 | 9.51 | 9.66 | 81282手 | 7821万 | 0.08 | 0.83% |
| 2021-12-30 | 9.43 | 9.66 | 9.36 | 9.58 | 79685手 | 7574万 | 0.13 | 1.38% |
| 2021-12-29 | 9.28 | 9.65 | 9.27 | 9.45 | 91853手 | 8719万 | 0.14 | 1.50% |
| 2021-12-28 | 9.39 | 9.40 | 9.25 | 9.31 | 61951手 | 5773万 | -0.10 | -1.06% |
2319.12 (1.00%)
19664.10 -1.06%
