| 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 | 13.00 | 13.75 | 12.70 | 13.70 | 444469手 | 58817万 | 0.64 | 4.90% |
| 2022-06-22 | 12.12 | 13.39 | 11.89 | 13.06 | 507611手 | 64614万 | 0.84 | 6.87% |
| 2022-06-21 | 12.18 | 12.68 | 12.03 | 12.22 | 268561手 | 33139万 | 0.02 | 0.16% |
| 2022-06-20 | 12.43 | 12.43 | 11.82 | 12.20 | 314832手 | 38190万 | -0.19 | -1.53% |
| 2022-06-17 | 11.70 | 12.72 | 11.69 | 12.39 | 465790手 | 57053万 | 0.69 | 5.90% |
| 2022-06-16 | 11.49 | 12.05 | 11.45 | 11.70 | 295125手 | 34677万 | 0.13 | 1.12% |
| 2022-06-15 | 11.52 | 11.72 | 11.33 | 11.57 | 256802手 | 29711万 | 0.02 | 0.17% |
| 2022-06-14 | 11.64 | 11.71 | 11.15 | 11.55 | 288531手 | 32893万 | -0.25 | -2.12% |
| 2022-06-13 | 11.26 | 12.13 | 11.21 | 11.80 | 464838手 | 54429万 | 0.45 | 3.96% |
| 2022-06-10 | 11.24 | 11.50 | 11.19 | 11.35 | 298222手 | 33835万 | 0.15 | 1.34% |
| 2022-06-09 | 11.30 | 11.55 | 10.95 | 11.20 | 409018手 | 45759万 | -0.28 | -2.44% |
| 2022-06-08 | 11.30 | 11.78 | 11.02 | 11.48 | 527918手 | 60271万 | 0.18 | 1.59% |
| 2022-06-07 | 11.48 | 11.78 | 11.20 | 11.30 | 769673手 | 88279万 | 0.10 | 0.89% |
| 2022-06-06 | 10.12 | 11.20 | 10.12 | 11.20 | 424692手 | 46023万 | 1.02 | 10.02% |
| 2022-06-02 | 10.34 | 10.34 | 10.06 | 10.18 | 123528手 | 12550万 | -0.03 | -0.29% |
| 2022-06-01 | 10.18 | 10.35 | 10.05 | 10.21 | 150728手 | 15396万 | 0.05 | 0.49% |
| 2022-05-31 | 10.17 | 10.24 | 9.99 | 10.16 | 146248手 | 14826万 | 0.01 | 0.10% |
| 2022-05-30 | 10.25 | 10.30 | 9.98 | 10.15 | 209824手 | 21258万 | -0.13 | -1.26% |
| 2022-05-27 | 10.20 | 10.46 | 10.01 | 10.28 | 291313手 | 29759万 | 0.20 | 1.98% |
| 2022-05-26 | 10.17 | 10.24 | 9.90 | 10.08 | 167570手 | 16835万 | -0.10 | -0.98% |
| 2022-05-25 | 9.74 | 10.27 | 9.74 | 10.18 | 242272手 | 24444万 | 0.48 | 4.95% |
| 2022-05-24 | 10.46 | 10.49 | 9.68 | 9.70 | 273259手 | 27527万 | -0.72 | -6.91% |
| 2022-05-23 | 10.41 | 10.64 | 10.38 | 10.42 | 217122手 | 22758万 | -0.05 | -0.48% |
| 2022-05-20 | 10.53 | 10.65 | 10.42 | 10.47 | 182197手 | 19143万 | -0.06 | -0.57% |
| 2022-05-19 | 10.26 | 10.63 | 10.22 | 10.53 | 227185手 | 23842万 | -0.12 | -1.13% |
| 2022-05-18 | 11.01 | 11.10 | 10.35 | 10.65 | 415736手 | 44620万 | -0.12 | -1.11% |
| 2022-05-17 | 10.64 | 10.86 | 10.40 | 10.77 | 324922手 | 34686万 | 0.13 | 1.22% |
| 2022-05-16 | 10.76 | 10.85 | 10.46 | 10.64 | 315520手 | 33571万 | -0.03 | -0.28% |
| 2022-05-13 | 10.75 | 10.87 | 10.45 | 10.67 | 319363手 | 33909万 | -0.14 | -1.29% |
| 2022-05-12 | 10.11 | 11.08 | 10.09 | 10.81 | 592649手 | 63185万 | 0.60 | 5.88% |
| 2022-05-11 | 10.62 | 10.62 | 10.15 | 10.21 | 608001手 | 63173万 | -0.40 | -3.77% |
| 2022-05-10 | 9.81 | 11.09 | 9.68 | 10.61 | 835207手 | 88003万 | 0.53 | 5.26% |
| 2022-05-09 | 9.51 | 10.20 | 9.42 | 10.08 | 601116手 | 59310万 | 0.53 | 5.55% |
| 2022-05-06 | 9.03 | 9.77 | 8.91 | 9.55 | 521870手 | 49166万 | 0.31 | 3.35% |
| 2022-05-05 | 8.94 | 9.38 | 8.84 | 9.24 | 320328手 | 29443万 | 0.21 | 2.33% |
| 2022-04-29 | 8.74 | 9.07 | 8.58 | 9.03 | 335502手 | 29781万 | 0.43 | 5.00% |
| 2022-04-28 | 8.58 | 8.76 | 8.40 | 8.60 | 287649手 | 24605万 | -0.26 | -2.94% |
| 2022-04-27 | 8.40 | 8.87 | 8.16 | 8.86 | 329870手 | 28259万 | 0.37 | 4.36% |
| 2022-04-26 | 9.08 | 9.19 | 8.44 | 8.49 | 380294手 | 33471万 | -0.56 | -6.19% |
| 2022-04-25 | 9.90 | 10.06 | 9.05 | 9.05 | 446063手 | 42656万 | -1.01 | -10.04% |
| 2022-04-22 | 10.66 | 10.86 | 10.06 | 10.06 | 471831手 | 48823万 | -0.80 | -7.37% |
| 2022-04-21 | 10.91 | 11.98 | 10.74 | 10.86 | 586637手 | 65089万 | -0.69 | -5.97% |
| 2022-04-20 | 12.80 | 13.00 | 11.45 | 11.55 | 919687手 | 113844万 | -0.88 | -7.08% |
| 2022-04-19 | 12.00 | 12.68 | 11.95 | 12.43 | 627960手 | 77511万 | 0.19 | 1.55% |
| 2022-04-18 | 11.48 | 12.82 | 11.41 | 12.24 | 816883手 | 99727万 | 0.59 | 5.06% |
| 2022-04-15 | 11.56 | 11.88 | 11.38 | 11.65 | 396792手 | 46184万 | 0.01 | 0.09% |
| 2022-04-14 | 11.72 | 11.77 | 11.56 | 11.64 | 255212手 | 29799万 | -0.01 | -0.09% |
| 2022-04-13 | 12.04 | 12.04 | 11.50 | 11.65 | 244189手 | 28674万 | -0.41 | -3.40% |
| 2022-04-12 | 12.12 | 12.15 | 11.75 | 12.06 | 296017手 | 35342万 | 0.07 | 0.58% |
| 2022-04-11 | 12.42 | 12.58 | 11.90 | 11.99 | 431280手 | 52566万 | -0.82 | -6.40% |
| 2022-04-08 | 13.27 | 13.32 | 12.77 | 12.81 | 316621手 | 41072万 | -0.35 | -2.66% |
| 2022-04-07 | 13.62 | 13.91 | 13.12 | 13.16 | 402807手 | 54155万 | -0.60 | -4.36% |
| 2022-04-06 | 13.59 | 14.09 | 13.59 | 13.76 | 414321手 | 57315万 | 0.03 | 0.22% |
| 2022-04-01 | 14.80 | 14.89 | 13.73 | 13.73 | 718328手 | 101420万 | -1.53 | -10.03% |
| 2022-03-31 | 14.10 | 15.60 | 13.89 | 15.26 | 985530手 | 146240万 | 0.95 | 6.64% |
| 2022-03-30 | 14.35 | 14.49 | 14.03 | 14.31 | 508611手 | 72367万 | 0.20 | 1.42% |
| 2022-03-29 | 14.50 | 14.72 | 14.03 | 14.11 | 561963手 | 80567万 | -0.36 | -2.49% |
| 2022-03-28 | 14.30 | 14.85 | 14.15 | 14.47 | 655941手 | 94851万 | -0.56 | -3.73% |
| 2022-03-25 | 16.75 | 16.98 | 15.03 | 15.03 | 989247手 | 157129万 | -1.67 | -10.00% |
| 2022-03-24 | 17.04 | 17.29 | 15.71 | 16.70 | 1009545手 | 165920万 | -0.29 | -1.71% |
| 2022-03-23 | 18.24 | 18.99 | 16.66 | 16.99 | 1229610手 | 219284万 | -1.41 | -7.66% |
| 2022-03-22 | 18.67 | 20.78 | 17.80 | 18.40 | 1424224手 | 270128万 | -0.63 | -3.31% |
| 2022-03-21 | 17.70 | 19.59 | 17.35 | 19.03 | 1566402手 | 289416万 | 1.09 | 6.08% |
| 2022-03-18 | 17.47 | 17.94 | 17.21 | 17.94 | 1343735手 | 239126万 | 1.63 | 9.99% |
| 2022-03-17 | 16.31 | 16.31 | 16.31 | 16.31 | 73057手 | 11915万 | 1.48 | 9.98% |
| 2022-03-16 | 14.83 | 14.83 | 14.83 | 14.83 | 57652手 | 8549万 | 1.35 | 10.02% |
| 2022-03-15 | 13.48 | 13.48 | 13.48 | 13.48 | 226006手 | 30465万 | 1.23 | 10.04% |
| 2022-03-14 | 12.25 | 12.25 | 12.25 | 12.25 | 212083手 | 25980万 | 1.11 | 9.96% |
| 2022-03-11 | 9.88 | 11.14 | 9.80 | 11.14 | 436939手 | 47236万 | 1.01 | 9.97% |
| 2022-03-10 | 10.30 | 10.45 | 10.10 | 10.13 | 130275手 | 13370万 | -0.02 | -0.20% |
| 2022-03-09 | 10.45 | 10.47 | 9.63 | 10.15 | 173233手 | 17372万 | -0.12 | -1.17% |
| 2022-03-08 | 10.34 | 10.67 | 10.22 | 10.27 | 146088手 | 15228万 | -0.10 | -0.96% |
| 2022-03-07 | 10.50 | 10.50 | 10.26 | 10.37 | 91327手 | 9456万 | -0.16 | -1.52% |
| 2022-03-04 | 10.70 | 10.82 | 10.48 | 10.53 | 115360手 | 12247万 | -0.23 | -2.14% |
| 2022-03-03 | 11.19 | 11.19 | 10.62 | 10.76 | 209534手 | 22610万 | -0.32 | -2.89% |
| 2022-03-02 | 10.97 | 11.48 | 10.81 | 11.08 | 341124手 | 38104万 | -0.12 | -1.07% |
| 2022-03-01 | 10.34 | 11.40 | 10.31 | 11.20 | 399891手 | 44407万 | 0.84 | 8.11% |
| 2022-02-28 | 10.51 | 10.55 | 10.07 | 10.36 | 105403手 | 10954万 | -0.15 | -1.43% |
| 2022-02-25 | 10.30 | 10.76 | 10.17 | 10.51 | 172990手 | 18119万 | 0.24 | 2.34% |
| 2022-02-24 | 10.59 | 10.65 | 10.01 | 10.27 | 208005手 | 21529万 | -0.43 | -4.02% |
| 2022-02-23 | 10.96 | 11.17 | 10.40 | 10.70 | 237444手 | 25400万 | 0.05 | 0.47% |
| 2022-02-22 | 10.33 | 10.74 | 10.10 | 10.65 | 256373手 | 26925万 | 0.15 | 1.43% |
| 2022-02-21 | 10.25 | 10.77 | 10.17 | 10.50 | 307423手 | 32153万 | 0.46 | 4.58% |
| 2022-02-18 | 9.58 | 10.48 | 9.58 | 10.04 | 254325手 | 25765万 | 0.51 | 5.35% |
| 2022-02-17 | 9.65 | 9.84 | 9.50 | 9.53 | 76052手 | 7338万 | -0.15 | -1.55% |
| 2022-02-16 | 9.78 | 9.99 | 9.65 | 9.68 | 91056手 | 8911万 | 0.03 | 0.31% |
| 2022-02-15 | 9.43 | 9.66 | 9.33 | 9.65 | 70498手 | 6728万 | 0.19 | 2.01% |
| 2022-02-14 | 9.50 | 9.58 | 9.35 | 9.46 | 60499手 | 5713万 | -0.06 | -0.63% |
| 2022-02-11 | 9.70 | 9.87 | 9.45 | 9.52 | 94316手 | 9046万 | -0.29 | -2.96% |
| 2022-02-10 | 9.70 | 9.87 | 9.56 | 9.81 | 87457手 | 8507万 | 0.07 | 0.72% |
| 2022-02-09 | 9.58 | 9.85 | 9.55 | 9.74 | 102513手 | 9965万 | 0.25 | 2.63% |
| 2022-02-08 | 9.35 | 9.59 | 9.18 | 9.49 | 82359手 | 7740万 | 0.08 | 0.85% |
| 2022-02-07 | 9.47 | 9.58 | 9.31 | 9.41 | 81020手 | 7642万 | -0.04 | -0.42% |
| 2022-01-28 | 8.95 | 9.69 | 8.95 | 9.45 | 143406手 | 13543万 | 0.51 | 5.71% |
| 2022-01-27 | 9.53 | 9.65 | 8.93 | 8.94 | 115231手 | 10570万 | -0.72 | -7.45% |
| 2022-01-26 | 9.77 | 9.88 | 9.24 | 9.66 | 138798手 | 13244万 | -0.17 | -1.73% |
| 2022-01-25 | 10.17 | 10.23 | 9.77 | 9.83 | 151294手 | 14982万 | -0.31 | -3.06% |
| 2022-01-24 | 9.98 | 10.35 | 9.95 | 10.14 | 148401手 | 15102万 | 0.10 | 1.00% |
| 2022-01-21 | 9.98 | 10.19 | 9.92 | 10.04 | 141404手 | 14223万 | 0.01 | 0.10% |
| 2022-01-20 | 10.15 | 10.34 | 9.96 | 10.03 | 183216手 | 18467万 | -0.31 | -3.00% |
| 2022-01-19 | 9.86 | 10.44 | 9.81 | 10.34 | 272440手 | 27875万 | 0.28 | 2.78% |
| 2022-01-18 | 10.30 | 10.78 | 9.97 | 10.06 | 432899手 | 44840万 | 0.18 | 1.82% |
| 2022-01-17 | 9.08 | 9.88 | 9.07 | 9.88 | 160623手 | 15558万 | 0.90 | 10.02% |
| 2022-01-14 | 9.07 | 9.12 | 8.98 | 8.98 | 42106手 | 3806万 | -0.10 | -1.10% |
| 2022-01-13 | 9.12 | 9.17 | 9.08 | 9.08 | 38061手 | 3475万 | 0.00 | 0.00% |
| 2022-01-12 | 9.01 | 9.16 | 8.98 | 9.08 | 29340手 | 2665万 | 0.08 | 0.89% |
| 2022-01-11 | 9.09 | 9.16 | 8.98 | 9.00 | 36487手 | 3305万 | -0.09 | -0.99% |
| 2022-01-10 | 8.93 | 9.15 | 8.80 | 9.09 | 43626手 | 3935万 | 0.16 | 1.79% |
2319.12 (1.00%)
19664.10 -1.06%
