| 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 | 7.74 | 7.93 | 7.61 | 7.91 | 114853手 | 8958万 | 0.19 | 2.46% |
| 2022-06-22 | 7.68 | 7.90 | 7.50 | 7.72 | 131294手 | 10184万 | 0.12 | 1.58% |
| 2022-06-21 | 7.98 | 7.98 | 7.50 | 7.60 | 185825手 | 14305万 | -0.45 | -5.59% |
| 2022-06-20 | 7.66 | 8.15 | 7.59 | 8.05 | 204853手 | 16244万 | 0.40 | 5.23% |
| 2022-06-17 | 7.58 | 7.74 | 7.45 | 7.65 | 173260手 | 13193万 | -0.11 | -1.42% |
| 2022-06-16 | 7.30 | 7.88 | 7.20 | 7.76 | 267367手 | 20093万 | 0.49 | 6.74% |
| 2022-06-15 | 7.01 | 7.61 | 6.88 | 7.27 | 251802手 | 18351万 | 0.35 | 5.06% |
| 2022-06-14 | 6.89 | 6.97 | 6.67 | 6.92 | 68226手 | 4675万 | -0.03 | -0.43% |
| 2022-06-13 | 6.90 | 7.13 | 6.88 | 6.95 | 97233手 | 6789万 | -0.16 | -2.25% |
| 2022-06-10 | 6.88 | 7.24 | 6.80 | 7.11 | 126894手 | 8909万 | 0.19 | 2.75% |
| 2022-06-09 | 7.14 | 7.20 | 6.88 | 6.92 | 118601手 | 8336万 | 0.05 | 0.73% |
| 2022-06-08 | 6.81 | 6.96 | 6.64 | 6.87 | 78991手 | 5379万 | -0.02 | -0.29% |
| 2022-06-07 | 6.84 | 7.16 | 6.79 | 6.89 | 120537手 | 8404万 | 0.05 | 0.73% |
| 2022-06-06 | 6.61 | 6.86 | 6.60 | 6.84 | 92471手 | 6261万 | 0.16 | 2.40% |
| 2022-06-02 | 6.50 | 6.83 | 6.43 | 6.68 | 101983手 | 6745万 | 0.26 | 4.05% |
| 2022-06-01 | 6.45 | 6.54 | 6.37 | 6.42 | 71212手 | 4584万 | -0.11 | -1.69% |
| 2022-05-31 | 6.35 | 6.88 | 6.35 | 6.53 | 64149手 | 4200万 | -2.55 | -28.08% |
| 2022-05-30 | 9.00 | 9.09 | 8.85 | 9.08 | 39059手 | 3512万 | 0.13 | 1.45% |
| 2022-05-27 | 8.96 | 9.07 | 8.86 | 8.95 | 30461手 | 2728万 | -0.01 | -0.11% |
| 2022-05-26 | 9.07 | 9.08 | 8.77 | 8.96 | 31406手 | 2801万 | 0.01 | 0.11% |
| 2022-05-25 | 8.85 | 9.07 | 8.83 | 8.95 | 34992手 | 3127万 | 0.06 | 0.68% |
| 2022-05-24 | 9.22 | 9.35 | 8.88 | 8.89 | 64639手 | 5916万 | -0.28 | -3.05% |
| 2022-05-23 | 8.83 | 9.20 | 8.83 | 9.17 | 55545手 | 5051万 | 0.20 | 2.23% |
| 2022-05-20 | 8.90 | 9.09 | 8.76 | 8.97 | 96221手 | 8585万 | -0.04 | -0.44% |
| 2022-05-19 | 8.60 | 9.43 | 8.56 | 9.01 | 137943手 | 12603万 | 0.44 | 5.13% |
| 2022-05-18 | 8.53 | 8.68 | 8.51 | 8.57 | 41369手 | 3550万 | 0.06 | 0.70% |
| 2022-05-17 | 8.55 | 8.60 | 8.41 | 8.51 | 30407手 | 2585万 | -0.05 | -0.58% |
| 2022-05-16 | 8.65 | 8.87 | 8.52 | 8.56 | 32742手 | 2834万 | -0.07 | -0.81% |
| 2022-05-13 | 8.37 | 8.69 | 8.37 | 8.63 | 50361手 | 4301万 | 0.31 | 3.73% |
| 2022-05-12 | 8.25 | 8.45 | 8.19 | 8.32 | 28843手 | 2398万 | 0.05 | 0.60% |
| 2022-05-11 | 8.38 | 8.60 | 8.27 | 8.27 | 38571手 | 3249万 | -0.01 | -0.12% |
| 2022-05-10 | 8.15 | 8.34 | 8.05 | 8.28 | 30025手 | 2479万 | 0.04 | 0.48% |
| 2022-05-09 | 7.93 | 8.32 | 7.93 | 8.24 | 28486手 | 2336万 | 0.22 | 2.74% |
| 2022-05-06 | 7.90 | 8.11 | 7.81 | 8.02 | 35243手 | 2818万 | -0.06 | -0.74% |
| 2022-05-05 | 7.85 | 8.19 | 7.77 | 8.08 | 38852手 | 3128万 | 0.24 | 3.06% |
| 2022-04-29 | 7.40 | 7.86 | 7.37 | 7.84 | 44290手 | 3400万 | 0.50 | 6.81% |
| 2022-04-28 | 7.30 | 7.45 | 7.20 | 7.34 | 44191手 | 3241万 | 0.02 | 0.27% |
| 2022-04-27 | 6.87 | 7.33 | 6.70 | 7.32 | 63774手 | 4452万 | 0.41 | 5.93% |
| 2022-04-26 | 7.20 | 7.28 | 6.78 | 6.91 | 52707手 | 3723万 | -0.16 | -2.26% |
| 2022-04-25 | 7.86 | 7.86 | 7.07 | 7.07 | 55995手 | 4111万 | -0.79 | -10.05% |
| 2022-04-22 | 8.03 | 8.07 | 7.74 | 7.86 | 42124手 | 3321万 | -0.17 | -2.12% |
| 2022-04-21 | 8.46 | 8.48 | 8.00 | 8.03 | 41952手 | 3447万 | -0.53 | -6.19% |
| 2022-04-20 | 8.70 | 8.82 | 8.45 | 8.56 | 42147手 | 3644万 | -0.14 | -1.61% |
| 2022-04-19 | 8.72 | 8.85 | 8.62 | 8.70 | 25310手 | 2203万 | -0.02 | -0.23% |
| 2022-04-18 | 8.46 | 8.76 | 8.19 | 8.72 | 47293手 | 4038万 | 0.17 | 1.99% |
| 2022-04-15 | 8.65 | 8.70 | 8.41 | 8.55 | 39714手 | 3382万 | -0.16 | -1.84% |
| 2022-04-14 | 8.94 | 8.98 | 8.50 | 8.71 | 71269手 | 6200万 | -0.25 | -2.79% |
| 2022-04-13 | 9.02 | 9.36 | 8.80 | 8.96 | 45470手 | 4118万 | -0.12 | -1.32% |
| 2022-04-12 | 8.89 | 9.08 | 8.80 | 9.08 | 32724手 | 2937万 | 0.19 | 2.14% |
| 2022-04-11 | 9.18 | 9.40 | 8.81 | 8.89 | 49052手 | 4412万 | -0.59 | -6.22% |
| 2022-04-08 | 9.98 | 9.99 | 9.48 | 9.48 | 63570手 | 6127万 | -0.57 | -5.67% |
| 2022-04-07 | 10.15 | 10.16 | 9.80 | 10.05 | 64836手 | 6476万 | -0.07 | -0.69% |
| 2022-04-06 | 9.75 | 10.12 | 9.66 | 10.12 | 69340手 | 6935万 | 0.29 | 2.95% |
| 2022-04-01 | 9.79 | 9.90 | 9.62 | 9.83 | 48908手 | 4766万 | -0.04 | -0.41% |
| 2022-03-31 | 10.02 | 10.08 | 9.77 | 9.87 | 57345手 | 5661万 | -0.20 | -1.99% |
| 2022-03-30 | 10.02 | 10.15 | 9.90 | 10.07 | 59773手 | 5988万 | 0.13 | 1.31% |
| 2022-03-29 | 10.11 | 10.52 | 9.89 | 9.94 | 75563手 | 7635万 | -0.10 | -1.00% |
| 2022-03-28 | 10.04 | 10.14 | 9.82 | 10.04 | 55715手 | 5568万 | -0.16 | -1.57% |
| 2022-03-25 | 10.58 | 10.62 | 10.09 | 10.20 | 78278手 | 8027万 | -0.38 | -3.59% |
| 2022-03-24 | 10.90 | 11.00 | 10.47 | 10.58 | 110413手 | 11788万 | -0.44 | -3.99% |
| 2022-03-23 | 10.92 | 11.20 | 10.80 | 11.02 | 128075手 | 14099万 | 0.07 | 0.64% |
| 2022-03-22 | 10.80 | 11.09 | 10.66 | 10.95 | 191319手 | 20809万 | 0.15 | 1.39% |
| 2022-03-21 | 9.81 | 10.80 | 9.77 | 10.80 | 138974手 | 14772万 | 0.98 | 9.98% |
| 2022-03-18 | 9.98 | 10.12 | 9.70 | 9.82 | 52339手 | 5206万 | -0.13 | -1.31% |
| 2022-03-17 | 10.11 | 10.30 | 9.88 | 9.95 | 73590手 | 7401万 | 0.01 | 0.10% |
| 2022-03-16 | 9.50 | 10.00 | 9.28 | 9.94 | 71245手 | 6875万 | 0.54 | 5.75% |
| 2022-03-15 | 9.87 | 10.00 | 9.36 | 9.40 | 69393手 | 6684万 | -0.55 | -5.53% |
| 2022-03-14 | 10.31 | 10.37 | 9.90 | 9.95 | 65736手 | 6635万 | -0.55 | -5.24% |
| 2022-03-11 | 10.26 | 10.50 | 10.09 | 10.50 | 52605手 | 5414万 | -0.05 | -0.47% |
| 2022-03-10 | 10.77 | 10.84 | 10.49 | 10.55 | 65259手 | 6937万 | 0.06 | 0.57% |
| 2022-03-09 | 10.47 | 10.67 | 9.98 | 10.49 | 75020手 | 7763万 | 0.17 | 1.65% |
| 2022-03-08 | 10.90 | 10.93 | 10.22 | 10.32 | 98638手 | 10366万 | -0.60 | -5.50% |
| 2022-03-07 | 11.44 | 11.44 | 10.84 | 10.92 | 94560手 | 10419万 | -0.46 | -4.04% |
| 2022-03-04 | 11.48 | 11.78 | 11.17 | 11.38 | 154512手 | 17692万 | -0.43 | -3.64% |
| 2022-03-03 | 11.21 | 11.98 | 11.21 | 11.81 | 206349手 | 24100万 | 0.41 | 3.60% |
| 2022-03-02 | 11.40 | 11.59 | 11.13 | 11.40 | 166358手 | 18846万 | 0.02 | 0.18% |
| 2022-03-01 | 10.85 | 11.79 | 10.76 | 11.38 | 214147手 | 24559万 | 0.66 | 6.16% |
| 2022-02-28 | 10.99 | 11.02 | 10.46 | 10.72 | 86547手 | 9231万 | -0.16 | -1.47% |
| 2022-02-25 | 10.71 | 11.10 | 10.71 | 10.88 | 99228手 | 10845万 | 0.26 | 2.45% |
| 2022-02-24 | 11.00 | 11.19 | 10.42 | 10.62 | 117092手 | 12697万 | -0.49 | -4.41% |
| 2022-02-23 | 10.94 | 11.27 | 10.87 | 11.11 | 101696手 | 11273万 | 0.18 | 1.65% |
| 2022-02-22 | 11.12 | 11.20 | 10.82 | 10.93 | 141967手 | 15628万 | -0.28 | -2.50% |
| 2022-02-21 | 11.50 | 11.87 | 11.10 | 11.21 | 188515手 | 21481万 | 0.41 | 3.80% |
| 2022-02-18 | 10.88 | 10.88 | 10.50 | 10.80 | 132725手 | 14121万 | -0.20 | -1.82% |
| 2022-02-17 | 10.81 | 11.12 | 10.48 | 11.00 | 208444手 | 22441万 | 0.17 | 1.57% |
| 2022-02-16 | 10.15 | 11.13 | 10.14 | 10.83 | 228824手 | 24352万 | 0.71 | 7.02% |
| 2022-02-15 | 10.25 | 10.25 | 9.67 | 10.12 | 173751手 | 17389万 | 0.21 | 2.12% |
| 2022-02-14 | 9.01 | 9.91 | 8.92 | 9.91 | 112545手 | 10872万 | 0.90 | 9.99% |
| 2022-02-11 | 9.36 | 9.36 | 8.97 | 9.01 | 72899手 | 6620万 | -0.43 | -4.55% |
| 2022-02-10 | 9.76 | 9.77 | 9.34 | 9.44 | 70253手 | 6689万 | -0.38 | -3.87% |
| 2022-02-09 | 9.50 | 9.82 | 9.33 | 9.82 | 93687手 | 9053万 | 0.37 | 3.92% |
| 2022-02-08 | 9.68 | 9.68 | 9.22 | 9.45 | 82061手 | 7706万 | -0.25 | -2.58% |
| 2022-02-07 | 10.30 | 10.45 | 9.59 | 9.70 | 128906手 | 12656万 | -0.30 | -3.00% |
| 2022-01-28 | 9.25 | 10.05 | 9.08 | 10.00 | 120617手 | 11589万 | 0.79 | 8.58% |
| 2022-01-27 | 9.59 | 9.77 | 9.19 | 9.21 | 55557手 | 5246万 | -0.29 | -3.05% |
| 2022-01-26 | 9.75 | 9.89 | 9.26 | 9.50 | 87592手 | 8289万 | -0.23 | -2.36% |
| 2022-01-25 | 9.83 | 10.65 | 9.64 | 9.73 | 117364手 | 11889万 | -0.15 | -1.52% |
| 2022-01-24 | 9.82 | 10.11 | 9.60 | 9.88 | 43724手 | 4304万 | 0.06 | 0.61% |
| 2022-01-21 | 9.74 | 9.93 | 9.56 | 9.82 | 51623手 | 5043万 | 0.06 | 0.61% |
| 2022-01-20 | 10.10 | 10.13 | 9.62 | 9.76 | 75040手 | 7349万 | -0.33 | -3.27% |
| 2022-01-19 | 10.31 | 10.32 | 10.04 | 10.09 | 43008手 | 4367万 | -0.24 | -2.32% |
| 2022-01-18 | 10.39 | 10.56 | 10.20 | 10.33 | 60540手 | 6270万 | -0.11 | -1.05% |
| 2022-01-17 | 10.22 | 10.50 | 10.17 | 10.44 | 54028手 | 5586万 | 0.21 | 2.05% |
| 2022-01-14 | 10.36 | 10.47 | 10.12 | 10.23 | 48596手 | 5014万 | -0.01 | -0.10% |
| 2022-01-13 | 10.35 | 10.42 | 10.14 | 10.24 | 44073手 | 4534万 | -0.11 | -1.06% |
| 2022-01-12 | 10.11 | 10.36 | 10.07 | 10.35 | 54602手 | 5581万 | 0.30 | 2.98% |
| 2022-01-11 | 10.43 | 10.47 | 10.03 | 10.05 | 51445手 | 5235万 | -0.28 | -2.71% |
| 2022-01-10 | 10.23 | 10.42 | 10.16 | 10.33 | 47151手 | 4861万 | 0.09 | 0.88% |
| 2022-01-07 | 10.66 | 10.74 | 10.23 | 10.24 | 62515手 | 6521万 | -0.49 | -4.57% |
| 2022-01-06 | 10.43 | 10.76 | 10.33 | 10.73 | 82509手 | 8736万 | 0.29 | 2.78% |
| 2022-01-05 | 10.84 | 10.93 | 10.16 | 10.44 | 124158手 | 12897万 | -0.41 | -3.78% |
2319.12 (1.00%)
19664.10 -1.06%
