| 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 | 17.66 | 18.93 | 16.76 | 18.93 | 59219手 | 10692万 | 1.72 | 9.99% |
| 2022-06-22 | 16.92 | 17.85 | 16.64 | 17.21 | 52277手 | 9055万 | 0.30 | 1.77% |
| 2022-06-21 | 17.38 | 17.39 | 16.79 | 16.91 | 35996手 | 6097万 | -0.45 | -2.59% |
| 2022-06-20 | 16.87 | 17.95 | 16.84 | 17.36 | 52789手 | 9098万 | 0.38 | 2.24% |
| 2022-06-17 | 17.03 | 17.16 | 16.56 | 16.98 | 44703手 | 7517万 | 0.03 | 0.18% |
| 2022-06-16 | 16.95 | 17.73 | 16.70 | 16.95 | 44978手 | 7774万 | -0.28 | -1.62% |
| 2022-06-15 | 16.98 | 17.89 | 16.90 | 17.23 | 50477手 | 8795万 | 0.16 | 0.94% |
| 2022-06-14 | 17.07 | 17.19 | 16.49 | 17.07 | 47590手 | 8034万 | 0.00 | 0.00% |
| 2022-06-13 | 17.35 | 17.95 | 16.83 | 17.07 | 56072手 | 9674万 | -0.28 | -1.61% |
| 2022-06-10 | 16.67 | 17.46 | 16.30 | 17.35 | 61274手 | 10477万 | 0.68 | 4.08% |
| 2022-06-09 | 16.97 | 17.35 | 16.33 | 16.67 | 76251手 | 12734万 | -0.42 | -2.46% |
| 2022-06-08 | 17.50 | 17.52 | 16.50 | 17.09 | 78418手 | 13357万 | -0.13 | -0.76% |
| 2022-06-07 | 16.91 | 17.53 | 16.65 | 17.22 | 91541手 | 15606万 | 0.05 | 0.29% |
| 2022-06-06 | 16.38 | 17.53 | 15.98 | 17.17 | 109413手 | 18448万 | 0.77 | 4.70% |
| 2022-06-02 | 15.05 | 16.40 | 14.92 | 16.40 | 107161手 | 17046万 | 1.49 | 9.99% |
| 2022-06-01 | 14.75 | 15.58 | 14.51 | 14.91 | 98589手 | 14818万 | 0.02 | 0.13% |
| 2022-05-31 | 13.50 | 15.11 | 13.47 | 14.89 | 119908手 | 17335万 | 0.90 | 6.43% |
| 2022-05-30 | 13.43 | 14.61 | 12.80 | 13.99 | 150796手 | 20702万 | 0.44 | 3.25% |
| 2022-05-27 | 12.90 | 13.55 | 12.30 | 13.55 | 158551手 | 20804万 | 1.23 | 9.98% |
| 2022-05-26 | 11.19 | 12.32 | 11.01 | 12.32 | 83951手 | 10047万 | 1.12 | 10.00% |
| 2022-05-25 | 10.61 | 11.40 | 10.61 | 11.20 | 65157手 | 7249万 | 0.47 | 4.38% |
| 2022-05-24 | 11.39 | 11.39 | 10.67 | 10.73 | 72004手 | 7845万 | -0.60 | -5.30% |
| 2022-05-23 | 11.00 | 12.10 | 10.77 | 11.33 | 120233手 | 13548万 | 0.33 | 3.00% |
| 2022-05-20 | 10.07 | 11.00 | 10.00 | 11.00 | 116400手 | 12329万 | 1.00 | 10.00% |
| 2022-05-19 | 9.69 | 10.60 | 9.60 | 10.00 | 121657手 | 12218万 | 0.21 | 2.15% |
| 2022-05-18 | 8.97 | 9.79 | 8.78 | 9.79 | 57125手 | 5448万 | 0.89 | 10.00% |
| 2022-05-17 | 8.89 | 8.99 | 8.73 | 8.90 | 20387手 | 1802万 | -0.03 | -0.34% |
| 2022-05-16 | 9.00 | 9.07 | 8.83 | 8.93 | 17848手 | 1592万 | -0.10 | -1.11% |
| 2022-05-13 | 8.82 | 9.25 | 8.82 | 9.03 | 27768手 | 2508万 | 0.19 | 2.15% |
| 2022-05-12 | 8.62 | 8.90 | 8.60 | 8.84 | 16383手 | 1439万 | 0.17 | 1.96% |
| 2022-05-11 | 8.77 | 9.00 | 8.63 | 8.67 | 30825手 | 2733万 | -0.13 | -1.48% |
| 2022-05-10 | 8.50 | 8.97 | 8.49 | 8.80 | 27411手 | 2407万 | 0.17 | 1.97% |
| 2022-05-09 | 8.58 | 8.74 | 8.45 | 8.63 | 17208手 | 1486万 | 0.12 | 1.41% |
| 2022-05-06 | 8.35 | 8.53 | 8.17 | 8.51 | 22224手 | 1860万 | 0.00 | 0.00% |
| 2022-05-05 | 8.39 | 8.57 | 8.33 | 8.51 | 31182手 | 2643万 | 0.09 | 1.07% |
| 2022-04-29 | 8.00 | 8.43 | 7.96 | 8.42 | 32409手 | 2676万 | 0.30 | 3.69% |
| 2022-04-28 | 8.00 | 8.12 | 7.71 | 8.12 | 42179手 | 3306万 | 0.00 | 0.00% |
| 2022-04-27 | 8.16 | 8.19 | 7.71 | 8.12 | 47953手 | 3828万 | -0.17 | -2.05% |
| 2022-04-26 | 8.30 | 8.40 | 8.00 | 8.29 | 30934手 | 2539万 | 0.12 | 1.47% |
| 2022-04-25 | 8.88 | 8.91 | 8.13 | 8.17 | 34902手 | 2966万 | -0.86 | -9.52% |
| 2022-04-22 | 9.06 | 9.14 | 8.84 | 9.03 | 18591手 | 1669万 | -0.03 | -0.33% |
| 2022-04-21 | 9.29 | 9.38 | 8.97 | 9.06 | 30736手 | 2807万 | -0.33 | -3.51% |
| 2022-04-20 | 9.52 | 9.59 | 9.35 | 9.39 | 22892手 | 2168万 | -0.06 | -0.64% |
| 2022-04-19 | 9.68 | 9.69 | 9.36 | 9.45 | 21658手 | 2055万 | -0.09 | -0.94% |
| 2022-04-18 | 9.32 | 9.58 | 9.10 | 9.54 | 30776手 | 2886万 | 0.24 | 2.58% |
| 2022-04-15 | 9.50 | 9.58 | 9.24 | 9.30 | 41356手 | 3865万 | -0.30 | -3.12% |
| 2022-04-14 | 9.75 | 9.85 | 9.55 | 9.60 | 33656手 | 3253万 | -0.08 | -0.83% |
| 2022-04-13 | 9.93 | 10.33 | 9.60 | 9.68 | 41545手 | 4104万 | -0.32 | -3.20% |
| 2022-04-12 | 9.98 | 10.05 | 9.74 | 10.00 | 29058手 | 2874万 | 0.01 | 0.10% |
| 2022-04-11 | 10.25 | 10.53 | 9.72 | 9.99 | 48245手 | 4872万 | -0.26 | -2.54% |
| 2022-04-08 | 10.36 | 10.51 | 10.15 | 10.25 | 43504手 | 4482万 | -0.12 | -1.16% |
| 2022-04-07 | 10.72 | 10.89 | 10.36 | 10.37 | 49443手 | 5203万 | -0.39 | -3.62% |
| 2022-04-06 | 10.27 | 10.93 | 10.27 | 10.76 | 76569手 | 8213万 | 0.35 | 3.36% |
| 2022-04-01 | 10.57 | 11.24 | 10.40 | 10.41 | 88415手 | 9416万 | -0.47 | -4.32% |
| 2022-03-31 | 11.28 | 11.38 | 10.80 | 10.88 | 109143手 | 12056万 | -0.67 | -5.80% |
| 2022-03-30 | 11.76 | 12.68 | 11.25 | 11.55 | 164466手 | 19384万 | -0.57 | -4.70% |
| 2022-03-29 | 10.92 | 12.12 | 10.63 | 12.12 | 161069手 | 18987万 | 1.10 | 9.98% |
| 2022-03-28 | 12.00 | 12.00 | 11.02 | 11.02 | 131839手 | 14806万 | -1.22 | -9.97% |
| 2022-03-24 | 11.71 | 12.25 | 11.71 | 12.24 | 61985手 | 7415万 | 0.39 | 3.29% |
| 2022-03-23 | 12.00 | 12.39 | 11.55 | 11.85 | 66861手 | 7969万 | -0.09 | -0.75% |
| 2022-03-22 | 11.90 | 12.50 | 11.66 | 11.94 | 59138手 | 7117万 | -0.19 | -1.57% |
| 2022-03-21 | 11.79 | 12.21 | 11.35 | 12.13 | 83041手 | 9779万 | 0.50 | 4.30% |
| 2022-03-18 | 10.97 | 11.63 | 10.85 | 11.63 | 57272手 | 6508万 | 0.55 | 4.96% |
| 2022-03-17 | 11.08 | 11.08 | 10.82 | 11.08 | 104238手 | 11507万 | 0.53 | 5.02% |
| 2022-03-16 | 10.55 | 10.55 | 10.46 | 10.55 | 59452手 | 6272万 | 0.50 | 4.97% |
| 2022-03-15 | 10.28 | 10.41 | 9.90 | 10.05 | 95573手 | 9725万 | 0.14 | 1.41% |
| 2022-03-14 | 9.91 | 9.91 | 9.91 | 9.91 | 9413手 | 932万 | 0.47 | 4.98% |
| 2022-03-11 | 9.27 | 9.45 | 9.14 | 9.44 | 20744手 | 1920万 | 0.01 | 0.11% |
| 2022-03-10 | 9.35 | 9.63 | 9.26 | 9.43 | 25699手 | 2438万 | 0.26 | 2.83% |
| 2022-03-09 | 9.46 | 9.46 | 8.97 | 9.17 | 31337手 | 2879万 | -0.27 | -2.86% |
| 2022-03-08 | 9.70 | 9.99 | 9.23 | 9.44 | 36352手 | 3486万 | -0.18 | -1.87% |
| 2022-03-07 | 9.48 | 9.76 | 9.44 | 9.62 | 24057手 | 2310万 | 0.10 | 1.05% |
| 2022-03-04 | 9.47 | 9.64 | 9.42 | 9.52 | 21802手 | 2080万 | 0.03 | 0.32% |
| 2022-03-03 | 9.60 | 9.70 | 9.49 | 9.49 | 24946手 | 2388万 | -0.18 | -1.86% |
| 2022-03-02 | 9.65 | 9.75 | 9.49 | 9.67 | 21917手 | 2107万 | -0.03 | -0.31% |
| 2022-03-01 | 9.43 | 9.76 | 9.43 | 9.70 | 36052手 | 3451万 | 0.21 | 2.21% |
| 2022-02-28 | 9.55 | 9.62 | 9.30 | 9.49 | 45141手 | 4259万 | -0.30 | -3.06% |
| 2022-02-25 | 9.72 | 9.95 | 9.63 | 9.79 | 73025手 | 7146万 | -0.13 | -1.31% |
| 2022-02-24 | 9.60 | 9.95 | 9.56 | 9.92 | 121069手 | 11942万 | 0.44 | 4.64% |
| 2022-02-23 | 9.98 | 9.98 | 9.44 | 9.48 | 106635手 | 10327万 | -0.12 | -1.25% |
| 2022-02-22 | 9.60 | 9.60 | 9.60 | 9.60 | 8987手 | 862万 | 0.46 | 5.03% |
| 2022-02-21 | 9.14 | 9.34 | 9.05 | 9.14 | 63105手 | 5779万 | 0.24 | 2.70% |
| 2022-02-18 | 8.71 | 8.94 | 8.60 | 8.90 | 51228手 | 4508万 | 0.09 | 1.02% |
| 2022-02-17 | 8.99 | 9.01 | 8.80 | 8.81 | 57480手 | 5108万 | -0.26 | -2.87% |
| 2022-02-16 | 8.86 | 9.23 | 8.79 | 9.07 | 89193手 | 7969万 | 0.20 | 2.25% |
2319.12 (1.00%)
19664.10 -1.06%
