| 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 | 7.53 | 7.84 | 7.53 | 7.81 | 788619手 | 60876万 | 0.26 | 3.44% |
| 2022-06-22 | 7.70 | 7.73 | 7.53 | 7.55 | 503695手 | 38456万 | -0.14 | -1.82% |
| 2022-06-21 | 7.76 | 7.78 | 7.51 | 7.69 | 503786手 | 38741万 | -0.03 | -0.39% |
| 2022-06-20 | 7.82 | 7.92 | 7.70 | 7.72 | 536804手 | 41742万 | -0.28 | -3.50% |
| 2022-06-17 | 7.90 | 8.12 | 7.79 | 8.00 | 965024手 | 76637万 | 0.01 | 0.12% |
| 2022-06-16 | 8.30 | 8.35 | 7.99 | 7.99 | 1551371手 | 126575万 | -0.31 | -3.73% |
| 2022-06-15 | 8.28 | 8.78 | 8.27 | 8.30 | 2498092手 | 211404万 | 0.15 | 1.84% |
| 2022-06-14 | 7.60 | 8.15 | 7.53 | 8.15 | 1536176手 | 120676万 | 0.44 | 5.71% |
| 2022-06-13 | 7.65 | 7.95 | 7.60 | 7.71 | 1183672手 | 91597万 | -0.04 | -0.52% |
| 2022-06-10 | 7.35 | 7.75 | 7.34 | 7.75 | 1277948手 | 96703万 | 0.33 | 4.45% |
| 2022-06-09 | 7.48 | 7.64 | 7.38 | 7.42 | 953152手 | 71474万 | 0.00 | 0.00% |
| 2022-06-08 | 7.32 | 7.49 | 7.30 | 7.42 | 677077手 | 50020万 | 0.11 | 1.50% |
| 2022-06-07 | 7.31 | 7.45 | 7.27 | 7.31 | 585177手 | 43010万 | -0.02 | -0.27% |
| 2022-06-06 | 7.19 | 7.34 | 7.17 | 7.33 | 593254手 | 43186万 | 0.14 | 1.95% |
| 2022-06-02 | 7.11 | 7.23 | 7.09 | 7.19 | 412684手 | 29563万 | 0.04 | 0.56% |
| 2022-06-01 | 7.18 | 7.20 | 7.08 | 7.15 | 349340手 | 24950万 | -0.04 | -0.56% |
| 2022-05-31 | 7.10 | 7.20 | 7.07 | 7.19 | 408499手 | 29221万 | 0.10 | 1.41% |
| 2022-05-30 | 7.14 | 7.16 | 7.05 | 7.09 | 280221手 | 19917万 | -0.06 | -0.84% |
| 2022-05-27 | 7.20 | 7.22 | 7.09 | 7.15 | 315819手 | 22614万 | -0.01 | -0.14% |
| 2022-05-26 | 7.00 | 7.29 | 6.96 | 7.16 | 535109手 | 38180万 | 0.17 | 2.43% |
| 2022-05-25 | 6.92 | 7.00 | 6.92 | 6.99 | 299151手 | 20836万 | 0.04 | 0.58% |
| 2022-05-24 | 7.22 | 7.28 | 6.94 | 6.95 | 400743手 | 28493万 | -0.27 | -3.74% |
| 2022-05-23 | 7.16 | 7.25 | 7.14 | 7.22 | 345586手 | 24858万 | 0.05 | 0.70% |
| 2022-05-20 | 7.06 | 7.22 | 7.05 | 7.17 | 488339手 | 34884万 | 0.13 | 1.85% |
| 2022-05-19 | 6.98 | 7.05 | 6.96 | 7.04 | 328305手 | 22969万 | -0.04 | -0.56% |
| 2022-05-18 | 7.11 | 7.14 | 7.07 | 7.08 | 292604手 | 20793万 | -0.01 | -0.14% |
| 2022-05-17 | 7.07 | 7.11 | 7.01 | 7.09 | 242680手 | 17133万 | 0.00 | 0.00% |
| 2022-05-16 | 7.18 | 7.18 | 7.06 | 7.09 | 230435手 | 16382万 | -0.03 | -0.42% |
| 2022-05-13 | 7.13 | 7.18 | 7.07 | 7.12 | 257431手 | 18325万 | 0.02 | 0.28% |
| 2022-05-12 | 7.06 | 7.20 | 7.02 | 7.10 | 306960手 | 21766万 | -0.01 | -0.14% |
| 2022-05-11 | 7.09 | 7.27 | 7.06 | 7.11 | 458515手 | 32838万 | 0.03 | 0.42% |
| 2022-05-10 | 6.93 | 7.10 | 6.90 | 7.08 | 290046手 | 20397万 | 0.08 | 1.14% |
| 2022-05-09 | 6.96 | 7.05 | 6.94 | 7.00 | 171768手 | 12036万 | 0.05 | 0.72% |
| 2022-05-06 | 7.00 | 7.07 | 6.94 | 6.95 | 288081手 | 20159万 | -0.17 | -2.39% |
| 2022-05-05 | 7.03 | 7.15 | 7.03 | 7.12 | 335053手 | 23809万 | 0.00 | 0.00% |
| 2022-04-29 | 6.95 | 7.25 | 6.91 | 7.12 | 582210手 | 41144万 | 0.31 | 4.55% |
| 2022-04-28 | 6.96 | 7.00 | 6.80 | 6.81 | 396803手 | 27348万 | -0.21 | -2.99% |
| 2022-04-27 | 6.85 | 7.05 | 6.77 | 7.02 | 546189手 | 37814万 | 0.09 | 1.30% |
| 2022-04-26 | 7.37 | 7.40 | 6.88 | 6.93 | 658834手 | 46988万 | -0.41 | -5.59% |
| 2022-04-25 | 7.53 | 7.64 | 7.33 | 7.34 | 622594手 | 46790万 | -0.39 | -5.04% |
| 2022-04-22 | 7.66 | 7.81 | 7.65 | 7.73 | 264505手 | 20486万 | 0.02 | 0.26% |
| 2022-04-21 | 7.68 | 7.87 | 7.64 | 7.71 | 348094手 | 26997万 | -0.04 | -0.52% |
| 2022-04-20 | 7.83 | 7.88 | 7.73 | 7.75 | 262606手 | 20486万 | -0.10 | -1.27% |
| 2022-04-19 | 7.84 | 7.91 | 7.80 | 7.85 | 223138手 | 17525万 | -0.01 | -0.13% |
| 2022-04-18 | 7.92 | 7.93 | 7.75 | 7.86 | 348447手 | 27282万 | -0.16 | -2.00% |
| 2022-04-15 | 8.06 | 8.22 | 7.96 | 8.02 | 378653手 | 30633万 | -0.12 | -1.47% |
| 2022-04-14 | 8.17 | 8.27 | 8.08 | 8.14 | 486263手 | 39680万 | 0.06 | 0.74% |
| 2022-04-13 | 7.94 | 8.25 | 7.89 | 8.08 | 620608手 | 49976万 | 0.04 | 0.50% |
| 2022-04-12 | 7.86 | 8.17 | 7.73 | 8.04 | 911691手 | 72136万 | -0.44 | -5.19% |
| 2022-03-30 | 8.31 | 8.57 | 8.31 | 8.48 | 736783手 | 62266万 | 0.20 | 2.42% |
| 2022-03-29 | 8.33 | 8.45 | 8.26 | 8.28 | 606728手 | 50477万 | -0.06 | -0.72% |
| 2022-03-28 | 8.37 | 8.43 | 8.23 | 8.34 | 649053手 | 54067万 | -0.24 | -2.80% |
| 2022-03-25 | 8.65 | 8.77 | 8.56 | 8.58 | 311437手 | 26996万 | 0.00 | 0.00% |
| 2022-03-24 | 8.65 | 8.71 | 8.57 | 8.58 | 327269手 | 28240万 | -0.16 | -1.83% |
| 2022-03-23 | 8.75 | 8.85 | 8.73 | 8.74 | 401781手 | 35279万 | -0.15 | -1.69% |
| 2022-03-22 | 8.89 | 8.97 | 8.81 | 8.89 | 484758手 | 43035万 | -0.16 | -1.77% |
| 2022-03-21 | 8.89 | 9.20 | 8.85 | 9.05 | 816796手 | 73792万 | 0.26 | 2.96% |
| 2022-03-18 | 8.71 | 8.83 | 8.68 | 8.79 | 303358手 | 26592万 | 0.06 | 0.69% |
| 2022-03-17 | 8.88 | 8.92 | 8.71 | 8.73 | 490120手 | 43013万 | -0.03 | -0.34% |
| 2022-03-16 | 8.45 | 8.87 | 8.31 | 8.76 | 572166手 | 49198万 | 0.42 | 5.04% |
| 2022-03-15 | 8.59 | 8.77 | 8.32 | 8.34 | 513469手 | 44006万 | -0.28 | -3.25% |
| 2022-03-14 | 8.65 | 8.87 | 8.60 | 8.62 | 342322手 | 29889万 | -0.16 | -1.82% |
| 2022-03-11 | 8.50 | 8.84 | 8.32 | 8.78 | 509829手 | 43712万 | 0.16 | 1.86% |
| 2022-03-10 | 8.87 | 8.89 | 8.61 | 8.62 | 303675手 | 26527万 | -0.08 | -0.92% |
| 2022-03-09 | 9.05 | 9.05 | 8.36 | 8.70 | 444912手 | 38883万 | -0.30 | -3.33% |
| 2022-03-08 | 9.22 | 9.30 | 8.99 | 9.00 | 318725手 | 29167万 | -0.22 | -2.39% |
| 2022-03-07 | 9.37 | 9.40 | 9.19 | 9.22 | 246188手 | 22880万 | -0.15 | -1.60% |
| 2022-03-04 | 9.41 | 9.44 | 9.34 | 9.37 | 185814手 | 17437万 | -0.09 | -0.95% |
| 2022-03-03 | 9.49 | 9.54 | 9.43 | 9.46 | 185184手 | 17553万 | -0.01 | -0.11% |
| 2022-03-02 | 9.39 | 9.48 | 9.38 | 9.47 | 153825手 | 14514万 | 0.01 | 0.11% |
| 2022-03-01 | 9.38 | 9.48 | 9.35 | 9.46 | 201685手 | 18977万 | 0.08 | 0.85% |
| 2022-02-28 | 9.42 | 9.51 | 9.30 | 9.38 | 278797手 | 26076万 | -0.11 | -1.16% |
| 2022-02-25 | 9.60 | 9.62 | 9.46 | 9.49 | 261208手 | 24899万 | -0.03 | -0.32% |
| 2022-02-24 | 9.84 | 9.86 | 9.33 | 9.52 | 545934手 | 52460万 | -0.37 | -3.74% |
| 2022-02-23 | 9.82 | 9.92 | 9.81 | 9.89 | 232159手 | 22890万 | 0.06 | 0.61% |
| 2022-02-22 | 9.88 | 9.91 | 9.78 | 9.83 | 239164手 | 23540万 | -0.11 | -1.11% |
| 2022-02-21 | 9.86 | 9.94 | 9.83 | 9.94 | 218222手 | 21598万 | 0.08 | 0.81% |
| 2022-02-18 | 9.77 | 9.89 | 9.76 | 9.86 | 163837手 | 16103万 | 0.05 | 0.51% |
| 2022-02-17 | 9.83 | 9.90 | 9.81 | 9.81 | 177226手 | 17452万 | -0.06 | -0.61% |
| 2022-02-16 | 9.86 | 9.90 | 9.83 | 9.87 | 171477手 | 16914万 | 0.04 | 0.41% |
| 2022-02-15 | 9.80 | 9.85 | 9.78 | 9.83 | 153068手 | 15026万 | 0.04 | 0.41% |
| 2022-02-14 | 9.90 | 9.90 | 9.75 | 9.79 | 323397手 | 31761万 | -0.16 | -1.61% |
| 2022-02-11 | 9.99 | 10.11 | 9.92 | 9.95 | 339838手 | 33972万 | -0.06 | -0.60% |
| 2022-02-10 | 10.02 | 10.05 | 9.96 | 10.01 | 217395手 | 21747万 | -0.02 | -0.20% |
| 2022-02-09 | 9.98 | 10.06 | 9.95 | 10.03 | 252888手 | 25317万 | 0.03 | 0.30% |
| 2022-02-08 | 9.85 | 10.00 | 9.81 | 10.00 | 297200手 | 29506万 | 0.14 | 1.42% |
| 2022-02-07 | 9.89 | 9.92 | 9.79 | 9.86 | 208831手 | 20579万 | 0.11 | 1.13% |
| 2022-01-28 | 9.95 | 9.99 | 9.75 | 9.75 | 261394手 | 25832万 | -0.10 | -1.01% |
| 2022-01-27 | 9.99 | 10.03 | 9.83 | 9.85 | 336588手 | 33400万 | -0.20 | -1.99% |
| 2022-01-26 | 10.01 | 10.10 | 9.94 | 10.05 | 287211手 | 28817万 | 0.09 | 0.90% |
| 2022-01-25 | 10.24 | 10.30 | 9.96 | 9.96 | 376830手 | 38078万 | -0.31 | -3.02% |
| 2022-01-24 | 10.17 | 10.31 | 10.13 | 10.27 | 265427手 | 27227万 | 0.04 | 0.39% |
| 2022-01-21 | 10.44 | 10.44 | 10.21 | 10.23 | 397919手 | 41009万 | -0.21 | -2.01% |
| 2022-01-20 | 10.36 | 10.55 | 10.33 | 10.44 | 477814手 | 49966万 | 0.07 | 0.68% |
| 2022-01-19 | 10.42 | 10.48 | 10.32 | 10.37 | 340703手 | 35422万 | -0.05 | -0.48% |
| 2022-01-18 | 10.38 | 10.52 | 10.36 | 10.42 | 394672手 | 41169万 | 0.05 | 0.48% |
| 2022-01-17 | 10.31 | 10.46 | 10.28 | 10.37 | 371534手 | 38559万 | -0.01 | -0.10% |
| 2022-01-14 | 10.60 | 10.62 | 10.33 | 10.38 | 716059手 | 74958万 | -0.32 | -2.99% |
| 2022-01-13 | 10.87 | 10.92 | 10.69 | 10.70 | 526038手 | 56834万 | -0.17 | -1.56% |
| 2022-01-12 | 10.94 | 10.96 | 10.78 | 10.87 | 444123手 | 48151万 | -0.02 | -0.18% |
| 2022-01-11 | 10.87 | 11.01 | 10.83 | 10.89 | 514656手 | 56215万 | 0.02 | 0.18% |
| 2022-01-10 | 10.87 | 10.91 | 10.78 | 10.87 | 343654手 | 37298万 | 0.04 | 0.37% |
| 2022-01-07 | 10.95 | 11.01 | 10.80 | 10.83 | 568867手 | 62066万 | -0.07 | -0.64% |
| 2022-01-06 | 10.92 | 11.04 | 10.83 | 10.90 | 709640手 | 77600万 | -0.09 | -0.82% |
| 2022-01-05 | 11.05 | 11.14 | 10.95 | 10.99 | 855280手 | 94460万 | -0.03 | -0.27% |
| 2022-01-04 | 11.04 | 11.09 | 10.92 | 11.02 | 969499手 | 106595万 | -0.10 | -0.90% |
| 2021-12-31 | 11.56 | 11.58 | 11.12 | 11.12 | 2651113手 | 298887万 | -0.74 | -6.24% |
| 2021-12-30 | 10.83 | 11.88 | 10.82 | 11.86 | 3497687手 | 409257万 | 1.06 | 9.81% |
| 2021-12-29 | 11.04 | 11.05 | 10.76 | 10.80 | 607862手 | 66236万 | -0.28 | -2.53% |
| 2021-12-28 | 11.01 | 11.10 | 10.81 | 11.08 | 645149手 | 70584万 | 0.17 | 1.56% |
| 2021-12-27 | 11.11 | 11.19 | 10.76 | 10.91 | 731767手 | 79968万 | -0.16 | -1.45% |
2319.12 (1.00%)
19664.10 -1.06%
