| 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 | 9.70 | 9.70 | 9.35 | 9.49 | 92223手 | 8742万 | -0.21 | -2.17% |
| 2022-06-22 | 10.02 | 10.11 | 9.67 | 9.70 | 92151手 | 9065万 | -0.41 | -4.05% |
| 2022-06-21 | 9.91 | 10.48 | 9.90 | 10.11 | 113375手 | 11517万 | 0.29 | 2.95% |
| 2022-06-20 | 9.91 | 9.94 | 9.77 | 9.82 | 52131手 | 5120万 | -0.09 | -0.91% |
| 2022-06-17 | 9.94 | 9.96 | 9.82 | 9.91 | 57514手 | 5685万 | -0.14 | -1.39% |
| 2022-06-16 | 9.72 | 10.06 | 9.56 | 10.05 | 104866手 | 10392万 | 0.34 | 3.50% |
| 2022-06-15 | 9.97 | 10.01 | 9.71 | 9.71 | 88487手 | 8713万 | -0.18 | -1.82% |
| 2022-06-14 | 10.03 | 10.10 | 9.70 | 9.89 | 77538手 | 7652万 | -0.11 | -1.10% |
| 2022-06-13 | 9.91 | 10.24 | 9.85 | 10.00 | 76045手 | 7607万 | -0.09 | -0.89% |
| 2022-06-10 | 9.81 | 10.14 | 9.81 | 10.09 | 95070手 | 9528万 | 0.07 | 0.70% |
| 2022-06-09 | 9.83 | 10.24 | 9.68 | 10.02 | 139955手 | 13915万 | 0.08 | 0.81% |
| 2022-06-08 | 10.29 | 10.37 | 9.88 | 9.94 | 134640手 | 13581万 | -0.19 | -1.88% |
| 2022-06-07 | 10.72 | 10.80 | 10.12 | 10.13 | 174612手 | 18030万 | -0.72 | -6.64% |
| 2022-06-06 | 11.38 | 11.38 | 10.70 | 10.85 | 228803手 | 25153万 | 0.41 | 3.93% |
| 2022-05-20 | 10.49 | 10.78 | 10.43 | 10.44 | 167591手 | 17744万 | 0.04 | 0.39% |
| 2022-05-19 | 10.50 | 10.73 | 10.29 | 10.40 | 182298手 | 19053万 | -0.30 | -2.80% |
| 2022-05-18 | 11.22 | 11.26 | 10.68 | 10.70 | 220957手 | 24263万 | -0.79 | -6.88% |
| 2022-05-17 | 10.90 | 11.63 | 10.64 | 11.49 | 305258手 | 34006万 | 0.63 | 5.80% |
| 2022-05-16 | 11.21 | 11.40 | 10.66 | 10.86 | 240394手 | 26358万 | -0.44 | -3.89% |
| 2022-05-13 | 11.78 | 12.00 | 11.09 | 11.30 | 278349手 | 31782万 | -0.60 | -5.04% |
| 2022-05-12 | 12.02 | 12.61 | 11.76 | 11.90 | 297706手 | 36061万 | -0.70 | -5.56% |
| 2022-05-11 | 12.07 | 13.20 | 11.64 | 12.60 | 504097手 | 61690万 | 0.59 | 4.91% |
| 2022-05-10 | 10.58 | 12.01 | 10.35 | 12.01 | 410089手 | 45324万 | 1.09 | 9.98% |
| 2022-05-09 | 10.75 | 11.77 | 10.75 | 10.92 | 377210手 | 41951万 | -0.38 | -3.36% |
| 2022-05-06 | 11.02 | 12.56 | 10.36 | 11.30 | 549375手 | 60955万 | -0.20 | -1.74% |
| 2022-05-05 | 10.22 | 11.50 | 9.88 | 11.50 | 473421手 | 51696万 | 1.05 | 10.05% |
| 2022-04-29 | 9.21 | 10.96 | 9.21 | 10.45 | 525589手 | 52560万 | 0.35 | 3.46% |
| 2022-04-28 | 11.87 | 11.87 | 9.88 | 10.10 | 615602手 | 71188万 | -0.69 | -6.39% |
| 2022-04-27 | 10.19 | 10.79 | 9.51 | 10.79 | 452187手 | 46209万 | 0.98 | 9.99% |
| 2022-04-26 | 8.94 | 9.81 | 8.93 | 9.81 | 143530手 | 13824万 | 0.89 | 9.98% |
| 2022-04-25 | 9.00 | 9.50 | 8.71 | 8.92 | 163958手 | 14969万 | -0.30 | -3.25% |
| 2022-04-22 | 8.99 | 9.78 | 8.99 | 9.22 | 189912手 | 17732万 | 0.30 | 3.36% |
| 2022-04-21 | 9.05 | 9.27 | 8.88 | 8.92 | 114160手 | 10339万 | -0.17 | -1.87% |
| 2022-04-20 | 9.00 | 9.45 | 9.00 | 9.09 | 192783手 | 17642万 | -0.21 | -2.26% |
| 2022-04-19 | 8.58 | 9.49 | 8.46 | 9.30 | 289819手 | 26950万 | 0.67 | 7.76% |
| 2022-04-18 | 8.40 | 8.63 | 8.10 | 8.63 | 79114手 | 6676万 | 0.26 | 3.11% |
| 2022-04-15 | 8.48 | 8.58 | 8.15 | 8.37 | 118014手 | 9856万 | -0.32 | -3.68% |
| 2022-04-14 | 8.88 | 9.24 | 8.50 | 8.69 | 203908手 | 17993万 | -0.11 | -1.25% |
| 2022-04-13 | 8.50 | 9.26 | 8.50 | 8.80 | 175013手 | 15899万 | 0.38 | 4.51% |
| 2022-04-12 | 8.06 | 8.49 | 7.90 | 8.42 | 89404手 | 7396万 | 0.25 | 3.06% |
| 2022-04-11 | 8.58 | 8.78 | 8.10 | 8.17 | 78323手 | 6562万 | 0.07 | 0.86% |
| 2022-04-08 | 8.21 | 8.23 | 8.00 | 8.10 | 18352手 | 1484万 | -0.14 | -1.70% |
| 2022-04-07 | 8.36 | 8.36 | 8.21 | 8.24 | 18235手 | 1509万 | -0.16 | -1.91% |
| 2022-04-06 | 8.18 | 8.40 | 8.16 | 8.40 | 25579手 | 2129万 | 0.18 | 2.19% |
| 2022-04-01 | 8.12 | 8.25 | 8.10 | 8.22 | 21678手 | 1772万 | 0.02 | 0.24% |
| 2022-03-31 | 8.03 | 8.20 | 7.98 | 8.20 | 27884手 | 2268万 | 0.16 | 1.99% |
| 2022-03-30 | 8.09 | 8.13 | 7.94 | 8.04 | 29813手 | 2390万 | -0.05 | -0.62% |
| 2022-03-29 | 8.12 | 8.16 | 8.04 | 8.09 | 17149手 | 1389万 | -0.02 | -0.25% |
| 2022-03-28 | 8.05 | 8.20 | 7.85 | 8.11 | 31650手 | 2550万 | -0.01 | -0.12% |
| 2022-03-25 | 8.09 | 8.18 | 8.03 | 8.12 | 15014手 | 1216万 | 0.05 | 0.62% |
| 2022-03-24 | 8.23 | 8.23 | 8.04 | 8.07 | 18043手 | 1459万 | -0.15 | -1.82% |
| 2022-03-23 | 8.28 | 8.34 | 8.22 | 8.22 | 19220手 | 1589万 | -0.08 | -0.96% |
| 2022-03-22 | 8.29 | 8.35 | 8.22 | 8.30 | 17594手 | 1456万 | -0.03 | -0.36% |
| 2022-03-21 | 8.33 | 8.38 | 8.20 | 8.33 | 21913手 | 1819万 | 0.03 | 0.36% |
| 2022-03-18 | 8.13 | 8.38 | 8.13 | 8.30 | 20801手 | 1728万 | 0.10 | 1.22% |
| 2022-03-17 | 8.44 | 8.45 | 8.17 | 8.20 | 43374手 | 3585万 | -0.12 | -1.44% |
| 2022-03-16 | 7.96 | 8.38 | 7.96 | 8.32 | 60391手 | 4962万 | 0.37 | 4.65% |
| 2022-03-15 | 8.70 | 8.81 | 7.95 | 7.95 | 76369手 | 6339万 | -0.88 | -9.97% |
| 2022-03-14 | 9.06 | 9.15 | 8.82 | 8.83 | 27837手 | 2499万 | -0.22 | -2.43% |
| 2022-03-11 | 8.89 | 9.07 | 8.70 | 9.05 | 27531手 | 2442万 | 0.04 | 0.44% |
| 2022-03-10 | 8.89 | 9.12 | 8.84 | 9.01 | 28011手 | 2518万 | 0.26 | 2.97% |
| 2022-03-09 | 8.83 | 8.96 | 8.41 | 8.75 | 31325手 | 2725万 | -0.09 | -1.02% |
| 2022-03-08 | 9.00 | 9.10 | 8.75 | 8.84 | 30970手 | 2755万 | -0.15 | -1.67% |
| 2022-03-07 | 9.07 | 9.15 | 8.94 | 8.99 | 23191手 | 2093万 | -0.09 | -0.99% |
| 2022-03-04 | 9.23 | 9.27 | 9.03 | 9.08 | 35596手 | 3249万 | -0.15 | -1.62% |
| 2022-03-03 | 9.23 | 9.34 | 9.16 | 9.23 | 23738手 | 2186万 | 0.04 | 0.43% |
| 2022-03-02 | 9.17 | 9.27 | 9.09 | 9.19 | 24161手 | 2219万 | 0.09 | 0.99% |
| 2022-03-01 | 9.16 | 9.20 | 9.08 | 9.10 | 23485手 | 2142万 | 0.00 | 0.00% |
| 2022-02-28 | 9.24 | 9.34 | 9.05 | 9.10 | 40941手 | 3741万 | -0.17 | -1.83% |
| 2022-02-25 | 9.15 | 9.38 | 9.15 | 9.27 | 51328手 | 4758万 | 0.15 | 1.65% |
| 2022-02-24 | 9.11 | 9.53 | 8.80 | 9.12 | 74650手 | 6903万 | -0.02 | -0.22% |
| 2022-02-23 | 9.00 | 9.21 | 9.00 | 9.14 | 28782手 | 2620万 | 0.07 | 0.77% |
| 2022-02-22 | 9.04 | 9.25 | 8.97 | 9.07 | 39427手 | 3582万 | -0.08 | -0.87% |
| 2022-02-21 | 8.80 | 9.15 | 8.80 | 9.15 | 61547手 | 5560万 | 0.35 | 3.98% |
| 2022-02-18 | 8.54 | 8.85 | 8.44 | 8.80 | 32229手 | 2813万 | 0.22 | 2.56% |
| 2022-02-17 | 8.72 | 8.86 | 8.56 | 8.58 | 32024手 | 2784万 | -0.09 | -1.04% |
| 2022-02-16 | 8.55 | 8.69 | 8.55 | 8.67 | 30153手 | 2603万 | 0.15 | 1.76% |
| 2022-02-15 | 8.54 | 8.57 | 8.39 | 8.52 | 22079手 | 1872万 | 0.00 | 0.00% |
| 2022-02-14 | 8.51 | 8.65 | 8.45 | 8.52 | 31248手 | 2670万 | 0.00 | 0.00% |
2319.12 (1.00%)
19664.10 -1.06%
