| 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 | 8.92 | 8.95 | 8.42 | 8.85 | 342229手 | 29715万 | 0.05 | 0.57% |
| 2022-06-22 | 8.83 | 9.08 | 8.76 | 8.80 | 302651手 | 26965万 | 0.11 | 1.27% |
| 2022-06-21 | 9.00 | 9.04 | 8.53 | 8.69 | 415986手 | 36304万 | -0.37 | -4.08% |
| 2022-06-20 | 8.80 | 9.14 | 8.73 | 9.06 | 481407手 | 43437万 | 0.34 | 3.90% |
| 2022-06-17 | 8.63 | 8.83 | 8.57 | 8.72 | 258514手 | 22486万 | 0.12 | 1.40% |
| 2022-06-16 | 8.68 | 8.84 | 8.54 | 8.60 | 328854手 | 28525万 | -0.07 | -0.81% |
| 2022-06-15 | 8.66 | 8.97 | 8.47 | 8.67 | 507467手 | 44345万 | 0.17 | 2.00% |
| 2022-06-14 | 8.47 | 8.53 | 8.26 | 8.50 | 341048手 | 28714万 | -0.08 | -0.93% |
| 2022-06-13 | 8.37 | 8.65 | 8.30 | 8.58 | 403037手 | 34172万 | 0.11 | 1.30% |
| 2022-06-10 | 8.01 | 8.55 | 7.99 | 8.47 | 399168手 | 33327万 | 0.40 | 4.96% |
| 2022-06-09 | 8.02 | 8.15 | 7.93 | 8.07 | 227281手 | 18318万 | -0.05 | -0.62% |
| 2022-06-08 | 8.15 | 8.24 | 7.90 | 8.12 | 370659手 | 29956万 | -0.03 | -0.37% |
| 2022-06-07 | 8.10 | 8.23 | 8.00 | 8.15 | 641011手 | 52167万 | 0.08 | 0.99% |
| 2022-06-06 | 7.36 | 8.07 | 7.36 | 8.07 | 501203手 | 39547万 | 0.73 | 9.95% |
| 2022-06-02 | 7.28 | 7.37 | 7.19 | 7.34 | 173026手 | 12672万 | 0.09 | 1.24% |
| 2022-06-01 | 7.28 | 7.30 | 7.16 | 7.25 | 184827手 | 13364万 | -0.02 | -0.28% |
| 2022-05-31 | 7.12 | 7.33 | 7.03 | 7.27 | 293955手 | 21231万 | 0.10 | 1.40% |
| 2022-05-30 | 7.28 | 7.30 | 7.10 | 7.17 | 165095手 | 11831万 | -0.06 | -0.83% |
| 2022-05-27 | 7.36 | 7.37 | 7.19 | 7.23 | 201705手 | 14684万 | -0.07 | -0.96% |
| 2022-05-26 | 7.21 | 7.38 | 7.05 | 7.30 | 276892手 | 20088万 | 0.09 | 1.25% |
| 2022-05-25 | 7.16 | 7.35 | 7.06 | 7.21 | 278434手 | 20003万 | 0.20 | 2.85% |
| 2022-05-24 | 7.23 | 7.35 | 6.99 | 7.01 | 233132手 | 16760万 | -0.24 | -3.31% |
| 2022-05-23 | 7.23 | 7.32 | 7.17 | 7.25 | 147974手 | 10730万 | 0.03 | 0.42% |
| 2022-05-20 | 7.15 | 7.32 | 7.12 | 7.22 | 163813手 | 11817万 | 0.11 | 1.55% |
| 2022-05-19 | 7.00 | 7.13 | 6.89 | 7.11 | 179365手 | 12609万 | 0.03 | 0.42% |
| 2022-05-18 | 7.07 | 7.15 | 6.97 | 7.08 | 167367手 | 11809万 | 0.01 | 0.14% |
| 2022-05-17 | 6.87 | 7.08 | 6.78 | 7.07 | 218889手 | 15218万 | 0.18 | 2.61% |
| 2022-05-16 | 6.87 | 7.03 | 6.82 | 6.89 | 222606手 | 15394万 | 0.10 | 1.47% |
| 2022-05-13 | 6.60 | 6.85 | 6.57 | 6.79 | 218829手 | 14657万 | 0.20 | 3.04% |
| 2022-05-12 | 6.48 | 6.62 | 6.47 | 6.59 | 168197手 | 11033万 | 0.01 | 0.15% |
| 2022-05-11 | 6.50 | 6.80 | 6.46 | 6.58 | 297207手 | 19712万 | 0.09 | 1.39% |
| 2022-05-10 | 6.15 | 6.51 | 6.12 | 6.49 | 277035手 | 17707万 | 0.25 | 4.01% |
| 2022-05-09 | 6.21 | 6.31 | 6.19 | 6.24 | 174778手 | 10896万 | 0.00 | 0.00% |
| 2022-05-06 | 6.26 | 6.47 | 6.18 | 6.24 | 207133手 | 13095万 | -0.16 | -2.50% |
| 2022-05-05 | 6.20 | 6.52 | 6.20 | 6.40 | 271066手 | 17410万 | 0.10 | 1.59% |
| 2022-04-29 | 6.08 | 6.34 | 5.99 | 6.30 | 323187手 | 19940万 | 0.25 | 4.13% |
| 2022-04-28 | 5.96 | 6.22 | 5.91 | 6.05 | 287607手 | 17395万 | 0.00 | 0.00% |
| 2022-04-27 | 5.60 | 6.06 | 5.48 | 6.05 | 405380手 | 23403万 | 0.49 | 8.81% |
| 2022-04-26 | 5.85 | 5.99 | 5.52 | 5.56 | 493341手 | 28200万 | -0.29 | -4.96% |
| 2022-04-25 | 6.30 | 6.36 | 5.82 | 5.85 | 325999手 | 19809万 | -0.58 | -9.02% |
| 2022-04-22 | 6.42 | 6.55 | 6.20 | 6.43 | 254757手 | 16152万 | -0.03 | -0.46% |
| 2022-04-21 | 6.83 | 6.90 | 6.37 | 6.46 | 341773手 | 22579万 | -0.45 | -6.51% |
| 2022-04-20 | 7.09 | 7.10 | 6.83 | 6.91 | 229926手 | 15932万 | -0.20 | -2.81% |
| 2022-04-19 | 6.96 | 7.19 | 6.92 | 7.11 | 219256手 | 15525万 | 0.14 | 2.01% |
| 2022-04-18 | 6.90 | 7.00 | 6.56 | 6.97 | 191678手 | 13083万 | 0.07 | 1.01% |
| 2022-04-15 | 7.00 | 7.00 | 6.82 | 6.90 | 165605手 | 11383万 | -0.10 | -1.43% |
| 2022-04-14 | 7.04 | 7.09 | 6.98 | 7.00 | 154603手 | 10857万 | -0.04 | -0.57% |
| 2022-04-13 | 7.18 | 7.18 | 6.98 | 7.04 | 186819手 | 13167万 | -0.11 | -1.54% |
| 2022-04-12 | 6.85 | 7.17 | 6.82 | 7.15 | 281309手 | 19686万 | 0.26 | 3.77% |
| 2022-04-11 | 7.10 | 7.27 | 6.75 | 6.89 | 422908手 | 29652万 | -0.30 | -4.17% |
| 2022-04-08 | 7.27 | 7.43 | 7.07 | 7.19 | 471743手 | 34287万 | 0.18 | 2.57% |
| 2022-04-07 | 7.09 | 7.19 | 6.97 | 7.01 | 203688手 | 14396万 | -0.12 | -1.68% |
| 2022-04-06 | 7.24 | 7.26 | 7.06 | 7.13 | 223731手 | 15915万 | -0.13 | -1.79% |
| 2022-04-01 | 7.20 | 7.33 | 7.09 | 7.26 | 197051手 | 14238万 | -0.08 | -1.09% |
| 2022-03-31 | 7.59 | 7.59 | 7.30 | 7.34 | 214738手 | 15857万 | -0.18 | -2.39% |
| 2022-03-30 | 7.54 | 7.72 | 7.45 | 7.52 | 247220手 | 18618万 | 0.06 | 0.80% |
| 2022-03-29 | 7.76 | 7.82 | 7.40 | 7.46 | 245828手 | 18532万 | -0.37 | -4.72% |
| 2022-03-28 | 7.55 | 7.95 | 7.39 | 7.83 | 296085手 | 22883万 | 0.27 | 3.57% |
| 2022-03-25 | 7.82 | 7.83 | 7.52 | 7.56 | 168549手 | 12873万 | -0.26 | -3.33% |
| 2022-03-24 | 7.88 | 7.94 | 7.78 | 7.82 | 175259手 | 13740万 | -0.14 | -1.76% |
| 2022-03-23 | 8.00 | 8.07 | 7.87 | 7.96 | 219770手 | 17482万 | -0.08 | -0.99% |
| 2022-03-22 | 8.17 | 8.20 | 7.99 | 8.04 | 207185手 | 16711万 | -0.14 | -1.71% |
| 2022-03-21 | 7.93 | 8.20 | 7.92 | 8.18 | 276205手 | 22362万 | 0.23 | 2.89% |
| 2022-03-18 | 7.99 | 8.05 | 7.77 | 7.95 | 339394手 | 26928万 | 0.03 | 0.38% |
| 2022-03-17 | 7.68 | 8.07 | 7.65 | 7.92 | 418033手 | 33081万 | 0.33 | 4.35% |
| 2022-03-16 | 7.41 | 7.65 | 6.99 | 7.59 | 427887手 | 31372万 | 0.26 | 3.55% |
| 2022-03-15 | 7.52 | 7.65 | 7.23 | 7.33 | 346272手 | 25768万 | -0.27 | -3.55% |
| 2022-03-14 | 7.74 | 7.96 | 7.55 | 7.60 | 309604手 | 23874万 | -0.19 | -2.44% |
| 2022-03-11 | 7.50 | 7.82 | 7.42 | 7.79 | 324417手 | 24815万 | 0.29 | 3.87% |
| 2022-03-10 | 7.53 | 7.64 | 7.36 | 7.50 | 290628手 | 21763万 | 0.16 | 2.18% |
| 2022-03-09 | 7.59 | 7.68 | 7.04 | 7.34 | 358934手 | 26411万 | -0.25 | -3.29% |
| 2022-03-08 | 8.06 | 8.11 | 7.58 | 7.59 | 285973手 | 22252万 | -0.42 | -5.24% |
| 2022-03-07 | 8.23 | 8.28 | 7.96 | 8.01 | 206048手 | 16636万 | -0.26 | -3.14% |
| 2022-03-04 | 8.33 | 8.43 | 8.20 | 8.27 | 205307手 | 17071万 | -0.14 | -1.67% |
| 2022-03-03 | 8.60 | 8.64 | 8.38 | 8.41 | 277637手 | 23492万 | -0.18 | -2.10% |
| 2022-03-02 | 8.60 | 8.69 | 8.44 | 8.59 | 209260手 | 17895万 | -0.02 | -0.23% |
| 2022-03-01 | 8.75 | 8.78 | 8.53 | 8.61 | 207393手 | 17837万 | -0.08 | -0.92% |
| 2022-02-28 | 8.60 | 8.70 | 8.41 | 8.69 | 264984手 | 22792万 | 0.13 | 1.52% |
| 2022-02-25 | 8.58 | 8.68 | 8.50 | 8.56 | 191917手 | 16479万 | 0.09 | 1.06% |
| 2022-02-24 | 8.68 | 8.77 | 8.29 | 8.47 | 418050手 | 35795万 | -0.22 | -2.53% |
| 2022-02-23 | 8.39 | 8.83 | 8.31 | 8.69 | 419447手 | 36018万 | 0.35 | 4.20% |
| 2022-02-22 | 8.41 | 8.42 | 8.16 | 8.34 | 228213手 | 18925万 | -0.01 | -0.12% |
| 2022-02-21 | 8.39 | 8.65 | 8.32 | 8.35 | 289204手 | 24396万 | -0.04 | -0.48% |
| 2022-02-18 | 8.16 | 8.42 | 8.15 | 8.39 | 249002手 | 20687万 | 0.15 | 1.82% |
| 2022-02-17 | 8.24 | 8.45 | 8.12 | 8.24 | 259061手 | 21389万 | 0.00 | 0.00% |
| 2022-02-16 | 8.03 | 8.32 | 8.03 | 8.24 | 297834手 | 24460万 | 0.29 | 3.65% |
| 2022-02-15 | 8.03 | 8.03 | 7.84 | 7.95 | 232313手 | 18390万 | -0.03 | -0.38% |
| 2022-02-14 | 7.94 | 8.07 | 7.84 | 7.98 | 349176手 | 27836万 | 0.18 | 2.31% |
| 2022-02-11 | 8.00 | 8.05 | 7.77 | 7.80 | 304650手 | 24022万 | -0.17 | -2.13% |
| 2022-02-10 | 7.89 | 8.20 | 7.88 | 7.97 | 495693手 | 39907万 | 0.12 | 1.53% |
| 2022-02-09 | 7.71 | 7.94 | 7.71 | 7.85 | 278916手 | 21838万 | 0.15 | 1.95% |
| 2022-02-08 | 7.67 | 7.70 | 7.49 | 7.70 | 278717手 | 21161万 | 0.12 | 1.58% |
| 2022-02-07 | 7.50 | 7.73 | 7.48 | 7.58 | 334278手 | 25459万 | 0.21 | 2.85% |
| 2022-01-28 | 7.67 | 7.67 | 7.19 | 7.37 | 305298手 | 22498万 | -0.13 | -1.73% |
| 2022-01-27 | 7.66 | 7.80 | 7.46 | 7.50 | 341865手 | 25998万 | -0.10 | -1.32% |
| 2022-01-26 | 7.74 | 7.90 | 7.47 | 7.60 | 416147手 | 31818万 | 0.05 | 0.66% |
| 2022-01-25 | 7.61 | 7.90 | 7.52 | 7.55 | 520293手 | 40020万 | -0.12 | -1.56% |
| 2022-01-24 | 7.43 | 7.72 | 7.33 | 7.67 | 435187手 | 32812万 | 0.29 | 3.93% |
| 2022-01-21 | 7.54 | 7.57 | 7.30 | 7.38 | 363876手 | 26924万 | -0.16 | -2.12% |
| 2022-01-20 | 7.85 | 7.87 | 7.48 | 7.54 | 381245手 | 29062万 | -0.29 | -3.70% |
| 2022-01-19 | 8.10 | 8.13 | 7.66 | 7.83 | 458263手 | 35954万 | -0.32 | -3.93% |
| 2022-01-18 | 8.23 | 8.29 | 8.10 | 8.15 | 157600手 | 12870万 | -0.09 | -1.09% |
| 2022-01-17 | 8.00 | 8.35 | 7.97 | 8.24 | 266458手 | 21817万 | 0.24 | 3.00% |
| 2022-01-14 | 8.02 | 8.10 | 7.90 | 8.00 | 281708手 | 22555万 | -0.05 | -0.62% |
| 2022-01-13 | 8.30 | 8.31 | 8.00 | 8.05 | 269814手 | 21874万 | -0.23 | -2.78% |
| 2022-01-12 | 8.23 | 8.40 | 8.18 | 8.28 | 306488手 | 25379万 | 0.14 | 1.72% |
| 2022-01-11 | 8.32 | 8.32 | 8.06 | 8.14 | 295407手 | 24097万 | -0.12 | -1.45% |
| 2022-01-10 | 8.38 | 8.48 | 8.19 | 8.26 | 287443手 | 23896万 | -0.10 | -1.20% |
| 2022-01-07 | 8.53 | 8.58 | 8.29 | 8.36 | 246103手 | 20729万 | -0.17 | -1.99% |
| 2022-01-06 | 8.48 | 8.60 | 8.20 | 8.53 | 329520手 | 27680万 | 0.03 | 0.35% |
| 2022-01-05 | 8.77 | 8.80 | 8.44 | 8.50 | 275530手 | 23581万 | -0.27 | -3.08% |
| 2022-01-04 | 8.88 | 9.06 | 8.69 | 8.77 | 307121手 | 27015万 | -0.11 | -1.24% |
| 2021-12-31 | 8.66 | 8.99 | 8.66 | 8.88 | 222486手 | 19689万 | 0.05 | 0.57% |
| 2021-12-30 | 8.94 | 9.20 | 8.78 | 8.83 | 289939手 | 25844万 | -0.05 | -0.56% |
| 2021-12-29 | 8.88 | 9.35 | 8.85 | 8.88 | 425677手 | 38471万 | 0.03 | 0.34% |
| 2021-12-28 | 8.66 | 8.88 | 8.50 | 8.85 | 294042手 | 25668万 | 0.25 | 2.91% |
| 2021-12-27 | 8.46 | 8.71 | 8.41 | 8.60 | 258283手 | 22228万 | 0.10 | 1.18% |
2319.12 (1.00%)
19664.10 -1.06%
