| 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 | 8.19 | 8.30 | 8.14 | 8.30 | 8969手 | 738万 | 0.13 | 1.59% |
| 2022-06-22 | 8.33 | 8.35 | 8.15 | 8.17 | 12379手 | 1021万 | -0.16 | -1.92% |
| 2022-06-21 | 8.42 | 8.51 | 8.25 | 8.33 | 12365手 | 1035万 | -0.09 | -1.07% |
| 2022-06-20 | 8.31 | 8.53 | 8.31 | 8.42 | 16529手 | 1394万 | 0.11 | 1.32% |
| 2022-06-17 | 8.37 | 8.42 | 8.21 | 8.31 | 11134手 | 924万 | -0.09 | -1.07% |
| 2022-06-16 | 8.27 | 8.46 | 8.25 | 8.40 | 13869手 | 1159万 | 0.12 | 1.45% |
| 2022-06-15 | 8.30 | 8.38 | 8.26 | 8.28 | 16059手 | 1334万 | 0.01 | 0.12% |
| 2022-06-14 | 8.20 | 8.27 | 7.98 | 8.27 | 13229手 | 1075万 | 0.05 | 0.61% |
| 2022-06-13 | 8.19 | 8.30 | 8.14 | 8.22 | 10293手 | 842万 | 0.02 | 0.24% |
| 2022-06-10 | 8.12 | 8.25 | 8.09 | 8.20 | 8687手 | 711万 | 0.07 | 0.86% |
| 2022-06-09 | 8.31 | 8.40 | 8.11 | 8.13 | 11155手 | 915万 | -0.19 | -2.28% |
| 2022-06-08 | 8.37 | 8.45 | 8.20 | 8.32 | 12330手 | 1025万 | -0.06 | -0.72% |
| 2022-06-07 | 8.43 | 8.54 | 8.28 | 8.38 | 12498手 | 1045万 | -0.04 | -0.47% |
| 2022-06-06 | 8.43 | 8.55 | 8.38 | 8.42 | 11672手 | 986万 | -0.01 | -0.12% |
| 2022-06-02 | 8.32 | 8.50 | 8.25 | 8.43 | 15709手 | 1312万 | 0.08 | 0.96% |
| 2022-06-01 | 8.33 | 8.45 | 8.26 | 8.35 | 14891手 | 1246万 | -0.03 | -0.36% |
| 2022-05-31 | 8.23 | 8.44 | 8.09 | 8.38 | 19897手 | 1649万 | 0.15 | 1.82% |
| 2022-05-30 | 8.00 | 8.26 | 7.90 | 8.23 | 27069手 | 2189万 | -0.27 | -3.18% |
| 2022-05-27 | 8.60 | 8.60 | 8.42 | 8.50 | 18908手 | 1601万 | -0.02 | -0.23% |
| 2022-05-26 | 8.35 | 8.52 | 8.20 | 8.52 | 15723手 | 1315万 | 0.17 | 2.04% |
| 2022-05-25 | 8.10 | 8.44 | 8.10 | 8.35 | 16124手 | 1337万 | 0.22 | 2.71% |
| 2022-05-24 | 8.86 | 9.00 | 8.10 | 8.13 | 38948手 | 3272万 | -0.53 | -6.12% |
| 2022-05-23 | 8.48 | 8.68 | 8.46 | 8.66 | 22943手 | 1974万 | 0.18 | 2.12% |
| 2022-05-20 | 8.32 | 8.64 | 8.30 | 8.48 | 17922手 | 1523万 | 0.12 | 1.44% |
| 2022-05-19 | 8.29 | 8.40 | 8.24 | 8.36 | 11190手 | 931万 | -0.01 | -0.12% |
| 2022-05-18 | 8.21 | 8.48 | 8.09 | 8.37 | 20327手 | 1697万 | 0.19 | 2.32% |
| 2022-05-17 | 8.21 | 8.22 | 8.07 | 8.18 | 14056手 | 1142万 | -0.01 | -0.12% |
| 2022-05-16 | 8.34 | 8.34 | 8.14 | 8.19 | 12390手 | 1016万 | -0.03 | -0.36% |
| 2022-05-13 | 8.26 | 8.50 | 8.13 | 8.22 | 16387手 | 1356万 | 0.00 | 0.00% |
| 2022-05-12 | 8.07 | 8.26 | 8.05 | 8.22 | 13103手 | 1071万 | 0.08 | 0.98% |
| 2022-05-11 | 8.26 | 8.38 | 8.14 | 8.14 | 19577手 | 1619万 | -0.12 | -1.45% |
| 2022-05-10 | 8.18 | 8.30 | 8.07 | 8.26 | 14135手 | 1158万 | 0.03 | 0.36% |
| 2022-05-09 | 8.03 | 8.24 | 7.96 | 8.23 | 13844手 | 1130万 | 0.20 | 2.49% |
| 2022-05-06 | 8.05 | 8.15 | 7.94 | 8.03 | 14064手 | 1131万 | -0.10 | -1.23% |
| 2022-05-05 | 8.21 | 8.30 | 7.90 | 8.13 | 20059手 | 1641万 | -0.04 | -0.49% |
| 2022-04-29 | 8.06 | 8.26 | 7.96 | 8.17 | 22107手 | 1803万 | 0.13 | 1.62% |
| 2022-04-28 | 8.10 | 8.23 | 7.94 | 8.04 | 19014手 | 1536万 | -0.10 | -1.23% |
| 2022-04-27 | 7.77 | 8.24 | 7.58 | 8.14 | 36486手 | 2877万 | 0.18 | 2.26% |
| 2022-04-26 | 8.28 | 8.48 | 7.95 | 7.96 | 27758手 | 2283万 | -0.33 | -3.98% |
| 2022-04-25 | 9.09 | 9.10 | 8.29 | 8.29 | 51575手 | 4442万 | -0.91 | -9.89% |
| 2022-04-22 | 8.89 | 9.29 | 8.81 | 9.20 | 58235手 | 5276万 | 0.23 | 2.56% |
| 2022-04-21 | 9.03 | 9.39 | 8.92 | 8.97 | 29201手 | 2666万 | -0.17 | -1.86% |
| 2022-04-20 | 9.13 | 9.32 | 9.03 | 9.14 | 17970手 | 1648万 | 0.05 | 0.55% |
| 2022-04-19 | 9.22 | 9.25 | 9.02 | 9.09 | 14450手 | 1316万 | -0.07 | -0.76% |
| 2022-04-18 | 9.11 | 9.23 | 8.96 | 9.16 | 13013手 | 1189万 | 0.06 | 0.66% |
| 2022-04-15 | 8.98 | 9.25 | 8.90 | 9.10 | 18717手 | 1706万 | 0.11 | 1.22% |
| 2022-04-14 | 8.96 | 9.05 | 8.86 | 8.99 | 15145手 | 1356万 | 0.04 | 0.45% |
| 2022-04-13 | 9.06 | 9.19 | 8.75 | 8.95 | 33866手 | 3041万 | -0.08 | -0.89% |
| 2022-04-12 | 9.24 | 9.30 | 9.00 | 9.03 | 55034手 | 5015万 | -0.16 | -1.74% |
| 2022-04-11 | 9.57 | 9.65 | 9.09 | 9.19 | 48393手 | 4503万 | -0.38 | -3.97% |
| 2022-04-08 | 9.91 | 9.96 | 9.53 | 9.57 | 25345手 | 2453万 | -0.36 | -3.62% |
| 2022-04-07 | 10.67 | 10.67 | 9.92 | 9.93 | 30199手 | 3051万 | -0.44 | -4.24% |
| 2022-04-06 | 10.25 | 10.43 | 10.11 | 10.37 | 10662手 | 1101万 | 0.12 | 1.17% |
| 2022-04-01 | 10.41 | 10.41 | 10.24 | 10.25 | 9049手 | 931万 | -0.11 | -1.06% |
| 2022-03-31 | 10.22 | 10.58 | 10.15 | 10.36 | 18433手 | 1912万 | 0.14 | 1.37% |
| 2022-03-30 | 10.02 | 10.28 | 9.99 | 10.22 | 12925手 | 1311万 | 0.21 | 2.10% |
| 2022-03-29 | 10.19 | 10.20 | 9.91 | 10.01 | 12855手 | 1291万 | -0.10 | -0.99% |
| 2022-03-28 | 10.22 | 10.32 | 10.03 | 10.11 | 14317手 | 1456万 | -0.20 | -1.94% |
| 2022-03-25 | 10.09 | 10.75 | 10.06 | 10.31 | 19016手 | 1981万 | 0.26 | 2.59% |
| 2022-03-24 | 10.19 | 10.26 | 10.01 | 10.05 | 8790手 | 889万 | -0.10 | -0.98% |
| 2022-03-23 | 10.23 | 10.32 | 10.13 | 10.15 | 8327手 | 849万 | -0.04 | -0.39% |
| 2022-03-22 | 10.30 | 10.35 | 10.06 | 10.19 | 10268手 | 1046万 | -0.11 | -1.07% |
| 2022-03-21 | 10.43 | 10.43 | 10.21 | 10.30 | 10694手 | 1103万 | -0.14 | -1.34% |
| 2022-03-18 | 10.24 | 10.48 | 10.11 | 10.44 | 15055手 | 1550万 | 0.22 | 2.15% |
| 2022-03-17 | 10.23 | 10.44 | 10.01 | 10.22 | 12906手 | 1318万 | 0.14 | 1.39% |
| 2022-03-16 | 10.10 | 10.14 | 9.52 | 10.08 | 18763手 | 1853万 | 0.33 | 3.38% |
| 2022-03-15 | 10.26 | 10.48 | 9.66 | 9.75 | 21872手 | 2190万 | -0.51 | -4.97% |
| 2022-03-14 | 10.53 | 10.54 | 10.22 | 10.26 | 9620手 | 995万 | -0.26 | -2.47% |
| 2022-03-11 | 10.16 | 10.62 | 10.05 | 10.52 | 17657手 | 1827万 | 0.27 | 2.63% |
| 2022-03-10 | 10.44 | 10.83 | 10.20 | 10.25 | 18060手 | 1898万 | 0.00 | 0.00% |
| 2022-03-09 | 11.29 | 11.29 | 10.02 | 10.25 | 23854手 | 2507万 | -0.75 | -6.82% |
| 2022-03-08 | 11.49 | 11.52 | 10.92 | 11.00 | 18089手 | 2009万 | -0.46 | -4.01% |
| 2022-03-07 | 11.72 | 11.72 | 11.40 | 11.46 | 6318手 | 728万 | -0.23 | -1.97% |
| 2022-03-04 | 11.87 | 11.98 | 11.65 | 11.69 | 8053手 | 948万 | -0.17 | -1.43% |
| 2022-03-03 | 12.17 | 12.21 | 11.86 | 11.86 | 7751手 | 926万 | -0.27 | -2.23% |
| 2022-03-02 | 12.11 | 12.18 | 11.90 | 12.13 | 6469手 | 780万 | 0.13 | 1.08% |
| 2022-03-01 | 12.17 | 12.19 | 11.90 | 12.00 | 7218手 | 867万 | -0.02 | -0.17% |
| 2022-02-28 | 12.17 | 12.17 | 11.86 | 12.02 | 4765手 | 569万 | -0.16 | -1.31% |
| 2022-02-25 | 12.15 | 12.26 | 12.03 | 12.18 | 5061手 | 616万 | 0.21 | 1.75% |
| 2022-02-24 | 12.36 | 12.36 | 11.84 | 11.97 | 8661手 | 1044万 | -0.34 | -2.76% |
| 2022-02-23 | 12.20 | 12.35 | 12.18 | 12.31 | 5573手 | 683万 | 0.08 | 0.65% |
| 2022-02-22 | 12.30 | 12.36 | 12.16 | 12.23 | 4658手 | 569万 | -0.10 | -0.81% |
| 2022-02-21 | 12.12 | 12.38 | 12.12 | 12.33 | 5671手 | 694万 | 0.14 | 1.15% |
| 2022-02-18 | 12.25 | 12.31 | 12.12 | 12.19 | 7281手 | 887万 | -0.14 | -1.14% |
| 2022-02-17 | 12.34 | 12.38 | 12.10 | 12.33 | 6471手 | 794万 | 0.08 | 0.65% |
| 2022-02-16 | 12.10 | 12.34 | 12.06 | 12.25 | 6624手 | 810万 | 0.11 | 0.91% |
| 2022-02-15 | 12.30 | 12.59 | 11.96 | 12.14 | 16016手 | 1969万 | 0.12 | 1.00% |
| 2022-02-14 | 11.96 | 12.35 | 11.71 | 12.02 | 15227手 | 1826万 | 0.16 | 1.35% |
| 2022-02-11 | 12.01 | 12.14 | 11.85 | 11.86 | 6185手 | 740万 | -0.20 | -1.66% |
| 2022-02-10 | 12.18 | 12.18 | 12.01 | 12.06 | 4474手 | 539万 | -0.03 | -0.25% |
| 2022-02-09 | 11.95 | 12.18 | 11.93 | 12.09 | 6314手 | 764万 | 0.09 | 0.75% |
| 2022-02-08 | 12.02 | 12.17 | 11.90 | 12.00 | 12083手 | 1457万 | 0.05 | 0.42% |
| 2022-02-07 | 11.78 | 12.10 | 11.63 | 11.95 | 7252手 | 864万 | 0.36 | 3.11% |
| 2022-01-28 | 11.24 | 11.70 | 11.23 | 11.59 | 8443手 | 970万 | 0.35 | 3.11% |
| 2022-01-27 | 11.39 | 11.45 | 11.09 | 11.24 | 10152手 | 1139万 | -0.15 | -1.32% |
| 2022-01-26 | 11.72 | 11.85 | 11.32 | 11.39 | 13879手 | 1596万 | -0.33 | -2.82% |
| 2022-01-25 | 12.09 | 12.11 | 11.69 | 11.72 | 10820手 | 1281万 | -0.43 | -3.54% |
| 2022-01-24 | 12.72 | 12.72 | 11.88 | 12.15 | 17877手 | 2167万 | -0.29 | -2.33% |
| 2022-01-21 | 12.55 | 12.62 | 12.42 | 12.44 | 6142手 | 766万 | -0.11 | -0.88% |
| 2022-01-20 | 12.69 | 12.78 | 12.45 | 12.55 | 8883手 | 1117万 | -0.14 | -1.10% |
| 2022-01-19 | 12.50 | 12.73 | 12.46 | 12.69 | 8258手 | 1043万 | 0.19 | 1.52% |
| 2022-01-18 | 12.70 | 12.78 | 12.50 | 12.50 | 9117手 | 1145万 | -0.23 | -1.81% |
| 2022-01-17 | 13.00 | 13.00 | 12.50 | 12.73 | 10417手 | 1325万 | 0.17 | 1.35% |
| 2022-01-14 | 12.71 | 12.75 | 12.49 | 12.56 | 10305手 | 1297万 | -0.19 | -1.49% |
| 2022-01-13 | 12.86 | 13.03 | 12.73 | 12.75 | 15653手 | 2013万 | -0.03 | -0.23% |
| 2022-01-12 | 12.79 | 12.87 | 12.70 | 12.78 | 8934手 | 1141万 | 0.05 | 0.39% |
| 2022-01-11 | 12.58 | 12.87 | 12.58 | 12.73 | 10694手 | 1364万 | 0.08 | 0.63% |
| 2022-01-10 | 12.54 | 12.69 | 12.32 | 12.65 | 8953手 | 1123万 | 0.10 | 0.80% |
| 2022-01-07 | 12.99 | 13.01 | 12.55 | 12.55 | 13511手 | 1720万 | -0.39 | -3.01% |
2319.12 (1.00%)
19664.10 -1.06%
