| 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 | 5.75 | 5.91 | 5.72 | 5.90 | 82937手 | 4823万 | -1.61 | -21.44% |
| 2022-06-22 | 7.74 | 7.75 | 7.51 | 7.51 | 100181手 | 7596万 | -0.20 | -2.59% |
| 2022-06-21 | 7.75 | 7.86 | 7.55 | 7.71 | 97754手 | 7510万 | 0.00 | 0.00% |
| 2022-06-20 | 7.73 | 8.09 | 7.67 | 7.71 | 292635手 | 22923万 | 0.03 | 0.39% |
| 2022-06-17 | 7.72 | 7.73 | 7.57 | 7.68 | 79770手 | 6094万 | -0.03 | -0.39% |
| 2022-06-16 | 7.72 | 7.91 | 7.63 | 7.71 | 115034手 | 8925万 | -0.05 | -0.64% |
| 2022-06-15 | 7.55 | 7.96 | 7.55 | 7.76 | 245834手 | 19129万 | 0.24 | 3.19% |
| 2022-06-14 | 7.44 | 7.53 | 7.29 | 7.52 | 123663手 | 9169万 | 0.03 | 0.40% |
| 2022-06-13 | 7.38 | 7.67 | 7.36 | 7.49 | 143496手 | 10840万 | 0.07 | 0.94% |
| 2022-06-10 | 7.26 | 7.48 | 7.24 | 7.42 | 77817手 | 5761万 | 0.10 | 1.37% |
| 2022-06-09 | 7.50 | 7.50 | 7.26 | 7.32 | 90878手 | 6687万 | -0.20 | -2.66% |
| 2022-06-08 | 7.48 | 7.55 | 7.24 | 7.52 | 122659手 | 9094万 | 0.04 | 0.54% |
| 2022-06-07 | 7.53 | 7.58 | 7.40 | 7.48 | 83448手 | 6245万 | -0.03 | -0.40% |
| 2022-06-06 | 7.55 | 7.60 | 7.47 | 7.51 | 93608手 | 7029万 | -0.03 | -0.40% |
| 2022-06-02 | 7.44 | 7.57 | 7.40 | 7.54 | 64778手 | 4850万 | 0.10 | 1.34% |
| 2022-06-01 | 7.53 | 7.59 | 7.40 | 7.44 | 76611手 | 5735万 | -0.09 | -1.20% |
| 2022-05-31 | 7.52 | 7.56 | 7.39 | 7.53 | 74261手 | 5560万 | 0.03 | 0.40% |
| 2022-05-30 | 7.56 | 7.62 | 7.41 | 7.50 | 80768手 | 6069万 | -0.07 | -0.93% |
| 2022-05-27 | 7.73 | 7.74 | 7.52 | 7.57 | 126026手 | 9594万 | -0.17 | -2.20% |
| 2022-05-26 | 7.39 | 8.03 | 7.32 | 7.74 | 247983手 | 19164万 | 0.43 | 5.88% |
| 2022-05-25 | 7.19 | 7.37 | 7.13 | 7.31 | 78811手 | 5717万 | 0.12 | 1.67% |
| 2022-05-24 | 7.52 | 7.69 | 7.18 | 7.19 | 126440手 | 9411万 | -0.33 | -4.39% |
| 2022-05-23 | 7.61 | 7.64 | 7.46 | 7.52 | 86837手 | 6523万 | -0.10 | -1.31% |
| 2022-05-20 | 7.63 | 7.68 | 7.52 | 7.62 | 88267手 | 6704万 | 0.03 | 0.40% |
| 2022-05-19 | 7.44 | 7.68 | 7.37 | 7.59 | 129698手 | 9756万 | 0.04 | 0.53% |
| 2022-05-18 | 7.33 | 7.75 | 7.25 | 7.55 | 178673手 | 13465万 | 0.22 | 3.00% |
| 2022-05-17 | 7.34 | 7.43 | 7.07 | 7.33 | 137677手 | 9973万 | -0.04 | -0.54% |
| 2022-05-16 | 7.75 | 7.85 | 7.32 | 7.37 | 170350手 | 12821万 | -0.15 | -2.00% |
| 2022-05-13 | 7.13 | 7.56 | 7.13 | 7.52 | 204643手 | 15051万 | 0.39 | 5.47% |
| 2022-05-12 | 6.98 | 7.19 | 6.98 | 7.13 | 89836手 | 6385万 | 0.04 | 0.56% |
| 2022-05-11 | 7.18 | 7.35 | 7.05 | 7.09 | 117212手 | 8461万 | -0.12 | -1.66% |
| 2022-05-10 | 7.00 | 7.24 | 6.98 | 7.21 | 99824手 | 7117万 | 0.07 | 0.98% |
| 2022-05-09 | 6.98 | 7.29 | 6.98 | 7.14 | 77211手 | 5513万 | 0.16 | 2.29% |
| 2022-05-06 | 6.95 | 7.05 | 6.85 | 6.98 | 86145手 | 6000万 | -0.14 | -1.97% |
| 2022-05-05 | 7.07 | 7.21 | 7.02 | 7.12 | 105168手 | 7497万 | 0.03 | 0.42% |
| 2022-04-29 | 6.86 | 7.15 | 6.83 | 7.09 | 138908手 | 9762万 | 0.21 | 3.05% |
| 2022-04-28 | 6.90 | 6.99 | 6.71 | 6.88 | 119634手 | 8223万 | -0.12 | -1.71% |
| 2022-04-27 | 6.61 | 7.02 | 6.60 | 7.00 | 191921手 | 13195万 | 0.41 | 6.22% |
| 2022-04-26 | 6.75 | 6.98 | 6.53 | 6.59 | 180140手 | 12142万 | -0.06 | -0.90% |
| 2022-04-25 | 7.12 | 7.23 | 6.65 | 6.65 | 225546手 | 15574万 | -0.58 | -8.02% |
| 2022-04-22 | 7.21 | 7.45 | 7.12 | 7.23 | 194037手 | 14116万 | -0.19 | -2.56% |
| 2022-04-21 | 7.90 | 7.94 | 7.39 | 7.42 | 212904手 | 16242万 | -0.55 | -6.90% |
| 2022-04-20 | 8.09 | 8.19 | 7.90 | 7.97 | 121700手 | 9790万 | -0.09 | -1.12% |
| 2022-04-19 | 8.21 | 8.44 | 8.01 | 8.06 | 186707手 | 15216万 | -0.14 | -1.71% |
| 2022-04-18 | 8.53 | 8.62 | 7.98 | 8.20 | 310497手 | 25424万 | -0.51 | -5.86% |
| 2022-04-15 | 8.85 | 9.00 | 8.70 | 8.71 | 133144手 | 11716万 | -0.17 | -1.91% |
| 2022-04-14 | 8.79 | 9.02 | 8.73 | 8.88 | 163913手 | 14576万 | 0.09 | 1.02% |
| 2022-04-13 | 9.03 | 9.03 | 8.76 | 8.79 | 191483手 | 17033万 | -0.33 | -3.62% |
| 2022-04-12 | 8.87 | 9.32 | 8.68 | 9.12 | 302309手 | 27533万 | 0.10 | 1.11% |
| 2022-04-11 | 9.35 | 9.37 | 8.92 | 9.02 | 383562手 | 35118万 | -0.23 | -2.49% |
| 2022-04-08 | 8.50 | 9.35 | 8.50 | 9.25 | 512313手 | 46227万 | 0.75 | 8.82% |
| 2022-04-07 | 8.60 | 8.80 | 8.45 | 8.50 | 178926手 | 15425万 | -0.11 | -1.28% |
| 2022-04-06 | 8.27 | 8.70 | 8.25 | 8.61 | 180692手 | 15372万 | 0.26 | 3.11% |
| 2022-04-01 | 8.40 | 8.45 | 8.24 | 8.35 | 121994手 | 10157万 | -0.11 | -1.30% |
| 2022-03-31 | 8.27 | 8.78 | 8.24 | 8.46 | 310460手 | 26662万 | 0.13 | 1.56% |
| 2022-03-30 | 8.01 | 8.40 | 7.96 | 8.33 | 193212手 | 15810万 | 0.39 | 4.91% |
| 2022-03-29 | 8.09 | 8.13 | 7.91 | 7.94 | 116913手 | 9343万 | -0.16 | -1.98% |
| 2022-03-28 | 8.12 | 8.23 | 7.87 | 8.10 | 186719手 | 15008万 | -0.03 | -0.37% |
| 2022-03-25 | 8.18 | 8.26 | 8.11 | 8.13 | 104955手 | 8588万 | -0.05 | -0.61% |
| 2022-03-24 | 8.44 | 8.44 | 8.17 | 8.18 | 177266手 | 14653万 | -0.30 | -3.54% |
| 2022-03-23 | 8.61 | 8.61 | 8.42 | 8.48 | 173796手 | 14750万 | -0.08 | -0.94% |
| 2022-03-22 | 8.74 | 8.84 | 8.46 | 8.56 | 281376手 | 24198万 | -0.15 | -1.72% |
| 2022-03-21 | 9.06 | 9.13 | 8.65 | 8.71 | 272804手 | 24063万 | -0.37 | -4.08% |
| 2022-03-18 | 8.88 | 9.15 | 8.81 | 9.08 | 127938手 | 11452万 | 0.17 | 1.91% |
| 2022-03-17 | 8.85 | 9.18 | 8.67 | 8.91 | 214783手 | 19120万 | 0.18 | 2.06% |
| 2022-03-16 | 8.77 | 8.89 | 8.38 | 8.73 | 141818手 | 12282万 | 0.06 | 0.69% |
| 2022-03-15 | 9.20 | 9.26 | 8.63 | 8.67 | 107546手 | 9644万 | -0.56 | -6.07% |
| 2022-03-14 | 9.33 | 9.59 | 9.23 | 9.23 | 71158手 | 6695万 | -0.22 | -2.33% |
| 2022-03-11 | 9.33 | 9.49 | 9.06 | 9.45 | 79298手 | 7361万 | 0.00 | 0.00% |
| 2022-03-10 | 9.48 | 9.53 | 9.30 | 9.45 | 85266手 | 8049万 | 0.11 | 1.18% |
| 2022-03-09 | 9.23 | 9.37 | 8.88 | 9.34 | 151137手 | 13709万 | 0.12 | 1.30% |
| 2022-03-08 | 9.91 | 9.98 | 9.11 | 9.22 | 173159手 | 16340万 | -0.69 | -6.96% |
| 2022-03-07 | 9.82 | 10.05 | 9.76 | 9.91 | 95606手 | 9486万 | 0.07 | 0.71% |
| 2022-03-04 | 9.85 | 9.91 | 9.70 | 9.84 | 61107手 | 5999万 | -0.08 | -0.81% |
| 2022-03-03 | 10.00 | 10.19 | 9.88 | 9.92 | 116628手 | 11663万 | -0.05 | -0.50% |
| 2022-03-02 | 9.96 | 10.05 | 9.90 | 9.97 | 55230手 | 5505万 | -0.09 | -0.90% |
| 2022-03-01 | 9.91 | 10.13 | 9.91 | 10.06 | 104162手 | 10443万 | 0.16 | 1.62% |
| 2022-02-28 | 9.99 | 10.04 | 9.66 | 9.90 | 199375手 | 19650万 | -0.39 | -3.79% |
| 2022-02-25 | 10.30 | 10.52 | 10.20 | 10.29 | 100619手 | 10418万 | 0.02 | 0.20% |
| 2022-02-24 | 10.57 | 10.66 | 10.08 | 10.27 | 166978手 | 17291万 | -0.40 | -3.75% |
| 2022-02-23 | 10.62 | 10.75 | 10.58 | 10.67 | 93443手 | 9955万 | 0.06 | 0.57% |
| 2022-02-22 | 11.17 | 11.17 | 10.54 | 10.61 | 213357手 | 22986万 | -0.68 | -6.02% |
| 2022-02-21 | 11.40 | 11.40 | 11.00 | 11.29 | 114228手 | 12741万 | 0.01 | 0.09% |
| 2022-02-18 | 11.00 | 11.30 | 10.87 | 11.28 | 123362手 | 13739万 | 0.17 | 1.53% |
| 2022-02-17 | 11.52 | 11.60 | 11.10 | 11.11 | 159182手 | 17908万 | -0.42 | -3.64% |
| 2022-02-16 | 11.27 | 11.68 | 11.27 | 11.53 | 161922手 | 18615万 | 0.26 | 2.31% |
| 2022-02-15 | 11.70 | 11.80 | 11.12 | 11.27 | 204939手 | 23117万 | -0.41 | -3.51% |
| 2022-02-14 | 11.54 | 11.85 | 11.30 | 11.68 | 159663手 | 18432万 | 0.02 | 0.17% |
| 2022-02-11 | 11.51 | 12.20 | 11.49 | 11.66 | 228123手 | 26904万 | 0.05 | 0.43% |
| 2022-02-10 | 11.45 | 11.75 | 11.37 | 11.61 | 167343手 | 19400万 | 0.04 | 0.35% |
| 2022-02-09 | 11.92 | 11.92 | 11.32 | 11.57 | 233059手 | 26860万 | -0.10 | -0.86% |
| 2022-02-08 | 11.42 | 11.88 | 11.30 | 11.67 | 389751手 | 45275万 | 0.38 | 3.37% |
| 2022-02-07 | 10.50 | 11.29 | 10.38 | 11.29 | 259415手 | 28702万 | 1.03 | 10.04% |
| 2022-01-28 | 10.03 | 10.54 | 9.90 | 10.26 | 128345手 | 13127万 | 0.26 | 2.60% |
| 2022-01-27 | 10.87 | 10.90 | 9.95 | 10.00 | 193443手 | 19772万 | -0.81 | -7.49% |
| 2022-01-26 | 10.47 | 11.09 | 10.47 | 10.81 | 128826手 | 13928万 | 0.25 | 2.37% |
| 2022-01-25 | 11.44 | 11.49 | 10.55 | 10.56 | 173230手 | 18949万 | -0.89 | -7.77% |
| 2022-01-24 | 11.48 | 11.64 | 11.35 | 11.45 | 89207手 | 10217万 | -0.05 | -0.43% |
| 2022-01-21 | 11.78 | 11.92 | 11.47 | 11.50 | 118069手 | 13704万 | -0.28 | -2.38% |
| 2022-01-20 | 11.61 | 12.12 | 11.51 | 11.78 | 217287手 | 25701万 | 0.08 | 0.68% |
| 2022-01-19 | 11.02 | 12.15 | 11.00 | 11.70 | 385658手 | 45152万 | 0.60 | 5.41% |
| 2022-01-18 | 10.81 | 11.18 | 10.61 | 11.10 | 211260手 | 23043万 | 0.21 | 1.93% |
| 2022-01-17 | 10.85 | 11.04 | 10.78 | 10.89 | 100786手 | 10961万 | -0.06 | -0.55% |
| 2022-01-14 | 11.36 | 11.37 | 10.91 | 10.95 | 149442手 | 16580万 | -0.35 | -3.10% |
| 2022-01-13 | 11.45 | 11.50 | 11.28 | 11.30 | 123404手 | 14020万 | -0.15 | -1.31% |
| 2022-01-12 | 11.64 | 11.76 | 11.25 | 11.45 | 230766手 | 26489万 | -0.23 | -1.97% |
| 2022-01-11 | 11.92 | 12.01 | 11.66 | 11.68 | 173073手 | 20472万 | -0.24 | -2.01% |
| 2022-01-10 | 11.90 | 12.20 | 11.70 | 11.92 | 187599手 | 22333万 | -0.04 | -0.33% |
| 2022-01-07 | 12.00 | 12.66 | 11.91 | 11.96 | 404164手 | 49564万 | 0.08 | 0.67% |
| 2022-01-06 | 11.03 | 12.06 | 11.03 | 11.88 | 428658手 | 50193万 | 0.74 | 6.64% |
| 2022-01-05 | 11.09 | 11.32 | 11.01 | 11.14 | 99715手 | 11116万 | 0.03 | 0.27% |
| 2022-01-04 | 11.18 | 11.18 | 10.93 | 11.11 | 122050手 | 13484万 | -0.09 | -0.80% |
| 2021-12-31 | 11.35 | 11.35 | 11.09 | 11.20 | 137300手 | 15370万 | -0.05 | -0.44% |
| 2021-12-30 | 11.01 | 11.36 | 10.73 | 11.25 | 274562手 | 30430万 | 0.18 | 1.63% |
| 2021-12-29 | 10.92 | 11.10 | 10.83 | 11.07 | 166883手 | 18342万 | 0.13 | 1.19% |
| 2021-12-28 | 10.83 | 10.98 | 10.69 | 10.94 | 121072手 | 13138万 | 0.00 | 0.00% |
| 2021-12-27 | 10.36 | 11.12 | 10.36 | 10.94 | 248610手 | 27090万 | 0.59 | 5.70% |
2319.12 (1.00%)
19664.10 -1.06%
