| 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 | 9.13 | 9.70 | 9.13 | 9.60 | 287715手 | 27270万 | 0.52 | 5.73% |
| 2022-06-22 | 9.15 | 9.33 | 9.02 | 9.08 | 158318手 | 14540万 | -0.23 | -2.47% |
| 2022-06-21 | 9.38 | 9.48 | 9.20 | 9.31 | 124147手 | 11554万 | -0.08 | -0.85% |
| 2022-06-20 | 9.45 | 9.52 | 9.34 | 9.39 | 105310手 | 9900万 | -0.04 | -0.42% |
| 2022-06-17 | 9.28 | 9.47 | 9.25 | 9.43 | 94540手 | 8887万 | 0.07 | 0.75% |
| 2022-06-16 | 9.46 | 9.60 | 9.30 | 9.36 | 147812手 | 13922万 | -0.15 | -1.58% |
| 2022-06-15 | 9.81 | 9.84 | 9.50 | 9.51 | 265701手 | 25693万 | -0.33 | -3.35% |
| 2022-06-14 | 9.40 | 10.24 | 9.20 | 9.84 | 358064手 | 34654万 | 0.39 | 4.13% |
| 2022-06-13 | 9.48 | 9.64 | 9.32 | 9.45 | 183267手 | 17370万 | 0.10 | 1.07% |
| 2022-06-10 | 8.88 | 9.36 | 8.86 | 9.35 | 216209手 | 19987万 | 0.37 | 4.12% |
| 2022-06-09 | 9.20 | 9.22 | 8.87 | 8.98 | 158401手 | 14275万 | -0.32 | -3.44% |
| 2022-06-08 | 9.17 | 9.32 | 8.96 | 9.30 | 132461手 | 12139万 | 0.12 | 1.31% |
| 2022-06-07 | 9.33 | 9.36 | 9.04 | 9.18 | 159758手 | 14658万 | -0.21 | -2.24% |
| 2022-06-06 | 9.43 | 9.59 | 9.31 | 9.39 | 222106手 | 20877万 | -0.15 | -1.57% |
| 2022-06-02 | 9.19 | 9.85 | 9.16 | 9.54 | 305898手 | 29160万 | 0.28 | 3.02% |
| 2022-06-01 | 9.07 | 9.32 | 9.04 | 9.26 | 206211手 | 19026万 | 0.16 | 1.76% |
| 2022-05-31 | 9.23 | 9.25 | 8.91 | 9.10 | 193306手 | 17501万 | -0.26 | -2.78% |
| 2022-05-30 | 9.04 | 9.39 | 8.88 | 9.36 | 249751手 | 23023万 | 0.33 | 3.65% |
| 2022-05-27 | 8.99 | 9.20 | 8.93 | 9.03 | 92651手 | 8401万 | 0.03 | 0.33% |
| 2022-05-26 | 9.03 | 9.09 | 8.82 | 9.00 | 93184手 | 8370万 | 0.02 | 0.22% |
| 2022-05-25 | 8.76 | 9.03 | 8.69 | 8.98 | 161789手 | 14296万 | 0.10 | 1.13% |
| 2022-05-24 | 9.30 | 9.55 | 8.79 | 8.88 | 217030手 | 20024万 | -0.25 | -2.74% |
| 2022-05-23 | 8.89 | 9.21 | 8.89 | 9.13 | 116205手 | 10507万 | 0.23 | 2.58% |
| 2022-05-20 | 8.92 | 8.94 | 8.74 | 8.90 | 82025手 | 7256万 | -0.02 | -0.22% |
| 2022-05-19 | 8.84 | 8.96 | 8.73 | 8.92 | 130110手 | 11525万 | 0.15 | 1.71% |
| 2022-05-18 | 8.67 | 8.92 | 8.57 | 8.77 | 134693手 | 11835万 | 0.10 | 1.15% |
| 2022-05-17 | 8.59 | 8.75 | 8.50 | 8.67 | 82121手 | 7096万 | 0.07 | 0.81% |
| 2022-05-16 | 8.58 | 8.72 | 8.50 | 8.60 | 69148手 | 5935万 | 0.02 | 0.23% |
| 2022-05-13 | 8.41 | 8.60 | 8.36 | 8.58 | 72301手 | 6149万 | 0.21 | 2.51% |
| 2022-05-12 | 8.41 | 8.50 | 8.25 | 8.37 | 46888手 | 3926万 | -0.04 | -0.48% |
| 2022-05-11 | 8.24 | 8.62 | 8.21 | 8.41 | 93762手 | 7926万 | 0.21 | 2.56% |
| 2022-05-10 | 7.97 | 8.20 | 7.95 | 8.20 | 58194手 | 4730万 | 0.13 | 1.61% |
| 2022-05-09 | 8.12 | 8.17 | 8.01 | 8.07 | 48872手 | 3954万 | -0.05 | -0.62% |
| 2022-05-06 | 8.07 | 8.17 | 8.00 | 8.12 | 53850手 | 4361万 | -0.14 | -1.70% |
| 2022-05-05 | 8.29 | 8.36 | 8.17 | 8.26 | 69008手 | 5704万 | 0.01 | 0.12% |
| 2022-04-29 | 7.84 | 8.27 | 7.81 | 8.25 | 103170手 | 8361万 | 0.49 | 6.31% |
| 2022-04-28 | 7.78 | 7.95 | 7.67 | 7.76 | 74516手 | 5828万 | -0.07 | -0.89% |
| 2022-04-27 | 7.47 | 7.90 | 7.30 | 7.83 | 91899手 | 6963万 | 0.22 | 2.89% |
| 2022-04-26 | 8.00 | 8.03 | 7.56 | 7.61 | 104838手 | 8156万 | -0.41 | -5.11% |
| 2022-04-25 | 8.60 | 8.69 | 7.93 | 8.02 | 155606手 | 12866万 | -0.68 | -7.82% |
| 2022-04-22 | 8.76 | 8.81 | 8.58 | 8.70 | 70717手 | 6140万 | -0.07 | -0.80% |
| 2022-04-21 | 9.06 | 9.14 | 8.76 | 8.77 | 97056手 | 8671万 | -0.36 | -3.94% |
| 2022-04-20 | 9.11 | 9.31 | 9.05 | 9.13 | 97174手 | 8899万 | -0.02 | -0.22% |
| 2022-04-19 | 9.30 | 9.37 | 9.08 | 9.15 | 129932手 | 11930万 | -0.15 | -1.61% |
| 2022-04-18 | 9.06 | 9.31 | 8.97 | 9.30 | 199571手 | 18316万 | 0.33 | 3.68% |
| 2022-04-15 | 8.85 | 8.99 | 8.68 | 8.97 | 105065手 | 9284万 | 0.12 | 1.36% |
| 2022-04-14 | 8.80 | 8.90 | 8.76 | 8.85 | 59219手 | 5231万 | 0.08 | 0.91% |
| 2022-04-13 | 8.93 | 8.96 | 8.74 | 8.77 | 69284手 | 6115万 | -0.19 | -2.12% |
| 2022-04-12 | 8.83 | 8.96 | 8.68 | 8.96 | 57885手 | 5106万 | 0.21 | 2.40% |
| 2022-04-11 | 9.06 | 9.14 | 8.73 | 8.75 | 106817手 | 9509万 | -0.32 | -3.53% |
| 2022-04-08 | 9.13 | 9.27 | 8.98 | 9.07 | 106255手 | 9660万 | -0.04 | -0.44% |
| 2022-04-07 | 9.56 | 9.56 | 9.05 | 9.11 | 257657手 | 23818万 | -0.74 | -7.51% |
| 2022-04-06 | 9.64 | 9.88 | 9.59 | 9.85 | 62117手 | 6082万 | 0.16 | 1.65% |
| 2022-04-01 | 9.68 | 9.72 | 9.57 | 9.69 | 79192手 | 7632万 | -0.04 | -0.41% |
| 2022-03-31 | 9.80 | 9.92 | 9.71 | 9.73 | 70858手 | 6948万 | -0.09 | -0.92% |
| 2022-03-30 | 9.66 | 9.84 | 9.62 | 9.82 | 69215手 | 6749万 | 0.22 | 2.29% |
| 2022-03-29 | 9.78 | 9.85 | 9.56 | 9.60 | 63530手 | 6142万 | -0.20 | -2.04% |
| 2022-03-28 | 9.68 | 9.94 | 9.50 | 9.80 | 110919手 | 10827万 | 0.05 | 0.51% |
| 2022-03-25 | 9.71 | 9.87 | 9.69 | 9.75 | 48311手 | 4722万 | 0.05 | 0.52% |
| 2022-03-24 | 9.73 | 9.89 | 9.68 | 9.70 | 49644手 | 4835万 | -0.10 | -1.02% |
| 2022-03-23 | 9.80 | 9.99 | 9.72 | 9.80 | 72948手 | 7183万 | 0.09 | 0.93% |
| 2022-03-22 | 9.65 | 9.78 | 9.58 | 9.71 | 61709手 | 5981万 | -0.02 | -0.21% |
| 2022-03-21 | 9.69 | 9.77 | 9.58 | 9.73 | 66164手 | 6414万 | 0.04 | 0.41% |
| 2022-03-18 | 9.45 | 9.77 | 9.42 | 9.69 | 71874手 | 6938万 | 0.16 | 1.68% |
| 2022-03-17 | 9.60 | 9.72 | 9.46 | 9.53 | 94273手 | 9046万 | 0.09 | 0.95% |
| 2022-03-16 | 9.31 | 9.48 | 8.99 | 9.44 | 103698手 | 9581万 | 0.27 | 2.94% |
| 2022-03-15 | 9.76 | 9.98 | 9.16 | 9.17 | 181962手 | 17283万 | -0.74 | -7.47% |
| 2022-03-14 | 10.08 | 10.17 | 9.91 | 9.91 | 79248手 | 7948万 | -0.34 | -3.32% |
| 2022-03-11 | 10.01 | 10.25 | 9.88 | 10.25 | 66527手 | 6720万 | 0.11 | 1.08% |
| 2022-03-10 | 10.25 | 10.37 | 10.02 | 10.14 | 95704手 | 9755万 | 0.12 | 1.20% |
| 2022-03-09 | 10.12 | 10.19 | 9.55 | 10.02 | 113147手 | 11193万 | -0.10 | -0.99% |
| 2022-03-08 | 10.51 | 10.68 | 10.10 | 10.12 | 86291手 | 8929万 | -0.47 | -4.44% |
| 2022-03-07 | 10.81 | 10.81 | 10.53 | 10.59 | 72663手 | 7743万 | -0.23 | -2.13% |
| 2022-03-04 | 11.04 | 11.04 | 10.69 | 10.82 | 114502手 | 12392万 | -0.27 | -2.44% |
| 2022-03-03 | 11.17 | 11.23 | 11.07 | 11.09 | 75891手 | 8445万 | -0.06 | -0.54% |
| 2022-03-02 | 11.18 | 11.24 | 11.11 | 11.15 | 70491手 | 7863万 | -0.13 | -1.15% |
| 2022-03-01 | 11.23 | 11.38 | 11.16 | 11.28 | 70923手 | 7980万 | 0.15 | 1.35% |
| 2022-02-28 | 11.31 | 11.31 | 10.99 | 11.13 | 78785手 | 8737万 | -0.12 | -1.07% |
| 2022-02-25 | 11.18 | 11.56 | 11.17 | 11.25 | 104472手 | 11879万 | 0.15 | 1.35% |
| 2022-02-24 | 11.40 | 11.53 | 10.93 | 11.10 | 126372手 | 14173万 | -0.34 | -2.97% |
| 2022-02-23 | 11.42 | 11.51 | 11.34 | 11.44 | 78427手 | 8953万 | 0.10 | 0.88% |
| 2022-02-22 | 11.50 | 11.55 | 11.25 | 11.34 | 74175手 | 8432万 | -0.27 | -2.33% |
| 2022-02-21 | 11.53 | 11.65 | 11.40 | 11.61 | 89016手 | 10251万 | 0.09 | 0.78% |
| 2022-02-18 | 11.78 | 11.78 | 11.45 | 11.52 | 99353手 | 11476万 | -0.19 | -1.62% |
| 2022-02-17 | 11.70 | 11.80 | 11.53 | 11.71 | 93665手 | 10908万 | -0.04 | -0.34% |
| 2022-02-16 | 11.52 | 11.88 | 11.44 | 11.75 | 121770手 | 14245万 | 0.29 | 2.53% |
| 2022-02-15 | 11.40 | 11.51 | 11.23 | 11.46 | 60196手 | 6866万 | 0.11 | 0.97% |
| 2022-02-14 | 11.25 | 11.48 | 11.08 | 11.35 | 76711手 | 8700万 | 0.04 | 0.35% |
| 2022-02-11 | 11.34 | 11.54 | 11.15 | 11.31 | 103357手 | 11757万 | -0.08 | -0.70% |
| 2022-02-10 | 11.46 | 11.57 | 11.27 | 11.39 | 82982手 | 9466万 | -0.04 | -0.35% |
| 2022-02-09 | 11.04 | 11.44 | 10.98 | 11.43 | 128184手 | 14465万 | 0.38 | 3.44% |
| 2022-02-08 | 10.86 | 11.08 | 10.79 | 11.05 | 78326手 | 8557万 | 0.16 | 1.47% |
| 2022-02-07 | 10.76 | 10.94 | 10.72 | 10.89 | 77173手 | 8372万 | 0.31 | 2.93% |
| 2022-01-28 | 10.62 | 10.73 | 10.40 | 10.58 | 88676手 | 9378万 | 0.07 | 0.67% |
| 2022-01-27 | 10.77 | 10.85 | 10.48 | 10.51 | 100080手 | 10634万 | -0.26 | -2.41% |
| 2022-01-26 | 10.78 | 10.96 | 10.68 | 10.77 | 109955手 | 11889万 | -0.03 | -0.28% |
| 2022-01-25 | 11.23 | 11.28 | 10.80 | 10.80 | 115918手 | 12725万 | -0.44 | -3.92% |
| 2022-01-24 | 11.22 | 11.28 | 11.12 | 11.24 | 75226手 | 8435万 | 0.03 | 0.27% |
| 2022-01-21 | 11.31 | 11.42 | 11.19 | 11.21 | 72830手 | 8214万 | -0.13 | -1.15% |
| 2022-01-20 | 11.57 | 11.58 | 11.33 | 11.34 | 106754手 | 12195万 | -0.23 | -1.99% |
| 2022-01-19 | 12.06 | 12.12 | 11.52 | 11.57 | 198930手 | 23321万 | -0.51 | -4.22% |
| 2022-01-18 | 12.16 | 12.29 | 11.95 | 12.08 | 143758手 | 17379万 | -0.10 | -0.82% |
| 2022-01-17 | 11.75 | 12.29 | 11.74 | 12.18 | 170009手 | 20641万 | 0.39 | 3.31% |
| 2022-01-14 | 11.80 | 11.97 | 11.70 | 11.79 | 76980手 | 9104万 | -0.06 | -0.51% |
| 2022-01-13 | 11.90 | 12.05 | 11.80 | 11.85 | 97276手 | 11575万 | -0.10 | -0.84% |
| 2022-01-12 | 11.65 | 11.96 | 11.63 | 11.95 | 130428手 | 15439万 | 0.35 | 3.02% |
| 2022-01-11 | 11.83 | 11.99 | 11.58 | 11.60 | 112279手 | 13187万 | -0.27 | -2.27% |
| 2022-01-10 | 11.68 | 11.90 | 11.51 | 11.87 | 95283手 | 11206万 | 0.14 | 1.19% |
| 2022-01-07 | 11.92 | 12.05 | 11.70 | 11.73 | 110179手 | 13078万 | -0.25 | -2.09% |
| 2022-01-06 | 11.80 | 12.07 | 11.74 | 11.98 | 127909手 | 15249万 | 0.14 | 1.18% |
2319.12 (1.00%)
19664.10 -1.06%
