| 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 | 8.25 | 8.70 | 8.25 | 8.51 | 296370手 | 25024万 | 0.33 | 4.03% |
| 2022-06-22 | 8.19 | 8.50 | 8.08 | 8.18 | 237045手 | 19610万 | -0.18 | -2.15% |
| 2022-06-21 | 8.62 | 8.78 | 8.21 | 8.36 | 157705手 | 13382万 | -3.54 | -29.75% |
| 2022-06-20 | 12.13 | 12.29 | 11.65 | 11.90 | 203807手 | 24237万 | -0.10 | -0.83% |
| 2022-06-17 | 11.41 | 12.19 | 11.35 | 12.00 | 235630手 | 27988万 | 0.23 | 1.95% |
| 2022-06-16 | 11.44 | 11.85 | 11.39 | 11.77 | 259947手 | 30093万 | 0.33 | 2.88% |
| 2022-06-15 | 11.02 | 11.87 | 10.90 | 11.44 | 339421手 | 38509万 | 0.33 | 2.97% |
| 2022-06-14 | 10.44 | 11.11 | 10.19 | 11.11 | 238586手 | 25540万 | 0.63 | 6.01% |
| 2022-06-13 | 10.30 | 10.55 | 10.22 | 10.48 | 143052手 | 14884万 | 0.18 | 1.75% |
| 2022-06-10 | 9.78 | 10.51 | 9.70 | 10.30 | 177027手 | 18044万 | 0.44 | 4.46% |
| 2022-06-09 | 10.21 | 10.21 | 9.81 | 9.86 | 129380手 | 12907万 | -0.52 | -5.01% |
| 2022-06-08 | 10.28 | 10.57 | 9.89 | 10.38 | 206063手 | 21055万 | 0.09 | 0.88% |
| 2022-06-07 | 10.80 | 10.89 | 10.17 | 10.29 | 254800手 | 26480万 | -0.58 | -5.34% |
| 2022-06-06 | 11.68 | 11.68 | 10.75 | 10.87 | 387293手 | 42895万 | -0.31 | -2.77% |
| 2022-06-02 | 10.12 | 11.18 | 10.04 | 11.18 | 207296手 | 22531万 | 1.02 | 10.04% |
| 2022-06-01 | 9.87 | 10.29 | 9.81 | 10.16 | 81996手 | 8273万 | 0.32 | 3.25% |
| 2022-05-31 | 9.81 | 9.93 | 9.69 | 9.84 | 49221手 | 4836万 | 0.09 | 0.92% |
| 2022-05-30 | 9.52 | 9.80 | 9.47 | 9.75 | 56023手 | 5413万 | 0.22 | 2.31% |
| 2022-05-27 | 9.63 | 9.84 | 9.43 | 9.53 | 53468手 | 5137万 | -0.08 | -0.83% |
| 2022-05-26 | 9.82 | 9.85 | 9.50 | 9.61 | 52301手 | 5028万 | -0.15 | -1.54% |
| 2022-05-25 | 9.61 | 9.79 | 9.40 | 9.76 | 66092手 | 6376万 | 0.25 | 2.63% |
| 2022-05-24 | 10.11 | 10.24 | 9.51 | 9.51 | 103783手 | 10279万 | -0.55 | -5.47% |
| 2022-05-23 | 9.70 | 10.08 | 9.67 | 10.06 | 73959手 | 7297万 | 0.38 | 3.93% |
| 2022-05-20 | 9.64 | 9.82 | 9.50 | 9.68 | 59641手 | 5747万 | 0.08 | 0.83% |
| 2022-05-19 | 9.26 | 9.71 | 9.23 | 9.60 | 80224手 | 7636万 | 0.13 | 1.37% |
| 2022-05-18 | 9.07 | 9.55 | 9.03 | 9.47 | 86459手 | 8115万 | 0.39 | 4.29% |
| 2022-05-17 | 8.92 | 9.26 | 8.87 | 9.08 | 52036手 | 4717万 | 0.11 | 1.23% |
| 2022-05-16 | 8.96 | 9.11 | 8.90 | 8.97 | 45605手 | 4107万 | 0.02 | 0.22% |
| 2022-05-13 | 8.80 | 8.99 | 8.73 | 8.95 | 56308手 | 5001万 | 0.18 | 2.05% |
| 2022-05-12 | 8.60 | 8.79 | 8.57 | 8.77 | 36164手 | 3146万 | 0.11 | 1.27% |
| 2022-05-11 | 8.62 | 8.93 | 8.52 | 8.66 | 56842手 | 4986万 | 0.07 | 0.81% |
| 2022-05-10 | 8.33 | 8.59 | 8.33 | 8.59 | 41213手 | 3502万 | 0.12 | 1.42% |
| 2022-05-09 | 8.41 | 8.63 | 8.37 | 8.47 | 33532手 | 2846万 | 0.04 | 0.47% |
| 2022-05-06 | 8.40 | 8.52 | 8.30 | 8.43 | 41374手 | 3478万 | -0.17 | -1.98% |
| 2022-05-05 | 8.51 | 8.77 | 8.35 | 8.60 | 51506手 | 4421万 | 0.16 | 1.90% |
| 2022-04-29 | 7.99 | 8.49 | 7.99 | 8.44 | 66354手 | 5521万 | 0.49 | 6.16% |
| 2022-04-28 | 7.97 | 8.22 | 7.90 | 7.95 | 55326手 | 4458万 | -0.14 | -1.73% |
| 2022-04-27 | 7.70 | 8.10 | 7.57 | 8.09 | 84276手 | 6586万 | 0.25 | 3.19% |
| 2022-04-26 | 8.36 | 8.50 | 7.68 | 7.84 | 86025手 | 6989万 | -0.55 | -6.55% |
| 2022-04-25 | 8.99 | 9.01 | 8.36 | 8.39 | 75474手 | 6570万 | -0.78 | -8.51% |
| 2022-04-22 | 9.65 | 9.67 | 9.13 | 9.17 | 75421手 | 7018万 | -0.50 | -5.17% |
| 2022-04-21 | 10.12 | 10.22 | 9.61 | 9.67 | 68662手 | 6763万 | -0.59 | -5.75% |
| 2022-04-20 | 10.22 | 10.49 | 10.13 | 10.26 | 63526手 | 6540万 | 0.04 | 0.39% |
| 2022-04-19 | 10.17 | 10.56 | 10.13 | 10.22 | 63697手 | 6576万 | 0.03 | 0.29% |
| 2022-04-18 | 9.90 | 10.23 | 9.72 | 10.19 | 70141手 | 7079万 | 0.30 | 3.03% |
| 2022-04-15 | 9.91 | 10.04 | 9.73 | 9.89 | 42193手 | 4148万 | -0.10 | -1.00% |
| 2022-04-14 | 9.92 | 10.22 | 9.92 | 9.99 | 48933手 | 4922万 | 0.21 | 2.15% |
| 2022-04-13 | 10.25 | 10.25 | 9.77 | 9.78 | 59786手 | 5979万 | -0.50 | -4.86% |
| 2022-04-12 | 10.00 | 10.33 | 9.87 | 10.28 | 69551手 | 7003万 | 0.28 | 2.80% |
| 2022-04-11 | 10.37 | 10.42 | 9.93 | 10.00 | 81239手 | 8240万 | -0.57 | -5.39% |
| 2022-04-08 | 10.81 | 11.06 | 10.52 | 10.57 | 111462手 | 11936万 | -0.28 | -2.58% |
| 2022-04-07 | 10.94 | 11.20 | 10.72 | 10.85 | 156826手 | 17183万 | 0.06 | 0.56% |
| 2022-04-06 | 10.26 | 10.88 | 10.26 | 10.79 | 80699手 | 8593万 | 0.48 | 4.66% |
| 2022-04-01 | 10.34 | 10.39 | 10.26 | 10.31 | 42889手 | 4423万 | -0.08 | -0.77% |
| 2022-03-31 | 10.41 | 10.59 | 10.38 | 10.39 | 44626手 | 4671万 | -0.08 | -0.76% |
| 2022-03-30 | 10.39 | 10.50 | 10.26 | 10.47 | 57763手 | 6003万 | 0.23 | 2.25% |
| 2022-03-29 | 10.49 | 10.62 | 10.23 | 10.24 | 63095手 | 6538万 | -0.21 | -2.01% |
| 2022-03-28 | 10.43 | 10.65 | 10.26 | 10.45 | 73330手 | 7651万 | -0.12 | -1.14% |
| 2022-03-25 | 10.82 | 10.96 | 10.56 | 10.57 | 89573手 | 9585万 | -0.26 | -2.40% |
| 2022-03-24 | 10.79 | 11.28 | 10.65 | 10.83 | 141369手 | 15453万 | 0.03 | 0.28% |
| 2022-03-23 | 10.88 | 11.07 | 10.68 | 10.80 | 156787手 | 17033万 | 0.23 | 2.18% |
| 2022-03-22 | 10.86 | 10.86 | 10.54 | 10.57 | 64423手 | 6856万 | -0.08 | -0.75% |
| 2022-03-21 | 10.51 | 10.91 | 10.51 | 10.65 | 94643手 | 10111万 | 0.15 | 1.43% |
| 2022-03-18 | 10.52 | 10.54 | 10.30 | 10.50 | 48967手 | 5104万 | 0.08 | 0.77% |
| 2022-03-17 | 10.29 | 10.75 | 10.28 | 10.42 | 120177手 | 12643万 | 0.28 | 2.76% |
| 2022-03-16 | 9.97 | 10.17 | 9.61 | 10.14 | 87689手 | 8720万 | 0.32 | 3.26% |
| 2022-03-15 | 10.41 | 10.41 | 9.82 | 9.82 | 70077手 | 7067万 | -0.56 | -5.39% |
| 2022-03-14 | 10.73 | 10.73 | 10.28 | 10.38 | 75787手 | 7915万 | -0.36 | -3.35% |
| 2022-03-11 | 10.54 | 10.75 | 10.35 | 10.74 | 67815手 | 7143万 | 0.01 | 0.09% |
| 2022-03-10 | 10.85 | 11.04 | 10.69 | 10.73 | 85286手 | 9271万 | 0.03 | 0.28% |
| 2022-03-09 | 11.08 | 11.10 | 10.23 | 10.70 | 124326手 | 13328万 | -0.38 | -3.43% |
| 2022-03-08 | 11.57 | 11.63 | 11.04 | 11.08 | 54863手 | 6184万 | -0.49 | -4.24% |
| 2022-03-07 | 11.90 | 11.93 | 11.48 | 11.57 | 58460手 | 6795万 | -0.38 | -3.18% |
| 2022-03-04 | 12.34 | 12.40 | 11.78 | 11.95 | 122574手 | 14773万 | -0.64 | -5.08% |
| 2022-03-03 | 12.99 | 13.00 | 12.51 | 12.59 | 121185手 | 15319万 | -0.60 | -4.55% |
| 2022-03-02 | 14.70 | 15.00 | 13.18 | 13.19 | 215491手 | 28989万 | -1.45 | -9.90% |
| 2022-03-01 | 14.74 | 14.98 | 14.50 | 14.64 | 53285手 | 7813万 | -0.10 | -0.68% |
| 2022-02-28 | 14.23 | 14.81 | 14.02 | 14.74 | 71941手 | 10469万 | 0.50 | 3.51% |
| 2022-02-25 | 14.19 | 14.41 | 14.01 | 14.24 | 42420手 | 5999万 | -0.01 | -0.07% |
| 2022-02-24 | 14.90 | 14.98 | 13.41 | 14.25 | 75732手 | 10788万 | -0.65 | -4.36% |
| 2022-02-23 | 14.74 | 15.00 | 14.73 | 14.90 | 19939手 | 2958万 | 0.07 | 0.47% |
| 2022-02-22 | 14.73 | 15.15 | 14.71 | 14.83 | 38894手 | 5795万 | -0.16 | -1.07% |
| 2022-02-21 | 14.40 | 15.45 | 14.36 | 14.99 | 68389手 | 10251万 | 0.69 | 4.83% |
| 2022-02-18 | 14.20 | 14.40 | 14.08 | 14.30 | 30808手 | 4393万 | 0.08 | 0.56% |
| 2022-02-17 | 14.26 | 14.42 | 14.12 | 14.22 | 24889手 | 3541万 | -0.15 | -1.04% |
| 2022-02-16 | 14.45 | 14.56 | 14.31 | 14.37 | 19474手 | 2810万 | -0.05 | -0.35% |
| 2022-02-15 | 14.59 | 14.60 | 14.12 | 14.42 | 35145手 | 5038万 | -0.08 | -0.55% |
| 2022-02-14 | 15.18 | 15.18 | 14.25 | 14.50 | 46399手 | 6797万 | -0.70 | -4.61% |
| 2022-02-11 | 15.43 | 15.62 | 15.07 | 15.20 | 74213手 | 11447万 | -0.24 | -1.55% |
| 2022-02-10 | 14.72 | 15.60 | 14.68 | 15.44 | 92617手 | 14189万 | 0.46 | 3.07% |
| 2022-02-09 | 14.60 | 14.99 | 14.40 | 14.98 | 43493手 | 6413万 | 0.31 | 2.11% |
| 2022-02-08 | 14.49 | 14.67 | 14.30 | 14.67 | 30181手 | 4361万 | 0.18 | 1.24% |
| 2022-02-07 | 14.58 | 14.71 | 14.09 | 14.49 | 52121手 | 7505万 | 0.22 | 1.54% |
| 2022-01-28 | 14.52 | 15.13 | 14.17 | 14.27 | 51553手 | 7512万 | -0.23 | -1.59% |
| 2022-01-27 | 15.40 | 15.53 | 14.10 | 14.50 | 42070手 | 6279万 | -0.90 | -5.84% |
| 2022-01-26 | 15.77 | 15.86 | 15.26 | 15.40 | 46299手 | 7162万 | -0.35 | -2.22% |
| 2022-01-25 | 15.71 | 16.00 | 15.58 | 15.75 | 62614手 | 9862万 | -0.02 | -0.13% |
| 2022-01-24 | 15.00 | 15.88 | 15.00 | 15.77 | 53090手 | 8268万 | 0.62 | 4.09% |
| 2022-01-21 | 15.11 | 15.25 | 14.89 | 15.15 | 55449手 | 8362万 | 0.01 | 0.07% |
| 2022-01-20 | 15.70 | 15.79 | 15.06 | 15.14 | 69349手 | 10647万 | -0.56 | -3.57% |
| 2022-01-19 | 16.18 | 16.26 | 14.90 | 15.70 | 107960手 | 16691万 | -0.44 | -2.73% |
| 2022-01-18 | 16.30 | 16.40 | 16.08 | 16.14 | 55263手 | 8976万 | -0.15 | -0.92% |
| 2022-01-17 | 16.55 | 16.68 | 16.21 | 16.29 | 43012手 | 7054万 | -0.23 | -1.39% |
| 2022-01-14 | 16.32 | 16.68 | 16.10 | 16.52 | 80581手 | 13253万 | 0.07 | 0.43% |
| 2022-01-13 | 16.51 | 16.61 | 16.21 | 16.45 | 44375手 | 7277万 | -0.03 | -0.18% |
| 2022-01-12 | 16.57 | 17.00 | 16.29 | 16.48 | 46855手 | 7743万 | -0.09 | -0.54% |
| 2022-01-11 | 16.59 | 16.90 | 16.32 | 16.57 | 64010手 | 10587万 | 0.08 | 0.48% |
| 2022-01-10 | 16.08 | 16.52 | 16.00 | 16.49 | 68985手 | 11249万 | 0.33 | 2.04% |
| 2022-01-07 | 16.81 | 17.29 | 15.97 | 16.16 | 80266手 | 13174万 | -0.65 | -3.87% |
2319.12 (1.00%)
19664.10 -1.06%
