| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-18 | 7.96 | 8.11 | 7.93 | 8.00 | 37244手 | 2990万 | 0.03 | 0.38% |
| 2022-05-17 | 7.87 | 7.97 | 7.80 | 7.97 | 42688手 | 3364万 | 0.03 | 0.38% |
| 2022-05-16 | 7.96 | 8.07 | 7.90 | 7.94 | 34382手 | 2738万 | -0.03 | -0.38% |
| 2022-05-13 | 7.95 | 8.16 | 7.89 | 7.97 | 35546手 | 2833万 | 0.02 | 0.25% |
| 2022-05-12 | 7.76 | 8.01 | 7.76 | 7.95 | 42776手 | 3382万 | 0.11 | 1.40% |
| 2022-05-11 | 7.99 | 8.12 | 7.83 | 7.84 | 74713手 | 5950万 | -0.16 | -2.00% |
| 2022-05-10 | 7.60 | 8.00 | 7.50 | 8.00 | 80458手 | 6321万 | 0.30 | 3.90% |
| 2022-05-09 | 7.37 | 7.82 | 7.33 | 7.70 | 72457手 | 5540万 | 0.34 | 4.62% |
| 2022-05-06 | 7.37 | 7.48 | 7.21 | 7.36 | 41364手 | 3043万 | -0.16 | -2.13% |
| 2022-05-05 | 7.46 | 7.66 | 7.39 | 7.52 | 54883手 | 4131万 | 0.08 | 1.07% |
| 2022-04-29 | 7.17 | 7.50 | 7.17 | 7.44 | 60198手 | 4439万 | 0.30 | 4.20% |
| 2022-04-28 | 7.20 | 7.30 | 7.01 | 7.14 | 56267手 | 4005万 | -0.20 | -2.73% |
| 2022-04-27 | 7.26 | 7.38 | 7.02 | 7.34 | 66156手 | 4776万 | 0.17 | 2.37% |
| 2022-04-26 | 7.05 | 7.39 | 7.05 | 7.17 | 72854手 | 5270万 | 0.15 | 2.14% |
| 2022-04-25 | 7.52 | 7.56 | 7.01 | 7.02 | 63462手 | 4635万 | -0.69 | -8.95% |
| 2022-04-22 | 7.92 | 7.95 | 7.70 | 7.71 | 45654手 | 3555万 | -0.17 | -2.16% |
| 2022-04-21 | 8.21 | 8.29 | 7.80 | 7.88 | 67391手 | 5401万 | -0.47 | -5.63% |
| 2022-04-20 | 8.48 | 8.59 | 8.25 | 8.35 | 40325手 | 3388万 | -0.16 | -1.88% |
| 2022-04-19 | 8.37 | 8.53 | 8.33 | 8.51 | 40028手 | 3390万 | 0.09 | 1.07% |
| 2022-04-18 | 8.30 | 8.46 | 8.12 | 8.42 | 54403手 | 4514万 | 0.00 | 0.00% |
| 2022-04-15 | 8.72 | 8.74 | 8.41 | 8.42 | 68218手 | 5803万 | -0.27 | -3.11% |
| 2022-04-14 | 8.74 | 8.87 | 8.65 | 8.69 | 52719手 | 4610万 | -0.04 | -0.46% |
| 2022-04-13 | 9.05 | 9.12 | 8.73 | 8.73 | 69049手 | 6110万 | -0.40 | -4.38% |
| 2022-04-12 | 9.14 | 9.18 | 8.69 | 9.13 | 70250手 | 6295万 | 0.13 | 1.44% |
| 2022-04-11 | 9.23 | 9.39 | 8.88 | 9.00 | 90166手 | 8211万 | -0.29 | -3.12% |
| 2022-04-08 | 9.30 | 9.44 | 9.10 | 9.29 | 102922手 | 9567万 | 0.08 | 0.87% |
| 2022-04-07 | 9.41 | 9.47 | 9.10 | 9.21 | 75468手 | 6996万 | -0.30 | -3.15% |
| 2022-04-06 | 9.03 | 9.54 | 9.03 | 9.51 | 127019手 | 11893万 | 0.48 | 5.32% |
| 2022-04-01 | 9.36 | 9.43 | 9.00 | 9.03 | 112281手 | 10266万 | -0.43 | -4.54% |
| 2022-03-31 | 9.28 | 9.70 | 9.28 | 9.46 | 121218手 | 11509万 | 0.15 | 1.61% |
| 2022-03-30 | 9.22 | 9.64 | 9.21 | 9.31 | 123761手 | 11648万 | 0.10 | 1.09% |
| 2022-03-29 | 9.50 | 9.69 | 9.13 | 9.21 | 119677手 | 11261万 | -0.32 | -3.36% |
| 2022-03-28 | 9.65 | 9.77 | 9.40 | 9.53 | 123331手 | 11752万 | -0.25 | -2.56% |
| 2022-03-25 | 10.09 | 10.23 | 9.77 | 9.78 | 203043手 | 20180万 | -0.43 | -4.21% |
| 2022-03-24 | 9.81 | 10.95 | 9.81 | 10.21 | 279914手 | 28885万 | 0.12 | 1.19% |
| 2022-03-23 | 11.45 | 11.46 | 10.06 | 10.09 | 381366手 | 41611万 | -0.33 | -3.17% |
| 2022-03-22 | 10.35 | 10.88 | 10.21 | 10.42 | 297840手 | 31349万 | -0.10 | -0.95% |
| 2022-03-21 | 10.18 | 10.64 | 9.95 | 10.52 | 355772手 | 36537万 | 0.34 | 3.34% |
| 2022-03-18 | 10.00 | 10.49 | 9.85 | 10.18 | 404312手 | 41195万 | 0.54 | 5.60% |
| 2022-03-17 | 8.76 | 9.64 | 8.68 | 9.64 | 168058手 | 15527万 | 0.88 | 10.05% |
| 2022-03-16 | 9.00 | 9.00 | 8.18 | 8.76 | 178973手 | 15336万 | -0.01 | -0.11% |
| 2022-03-15 | 9.24 | 9.46 | 8.68 | 8.77 | 140829手 | 12797万 | -0.53 | -5.70% |
| 2022-03-14 | 9.45 | 9.63 | 9.28 | 9.30 | 118910手 | 11237万 | -0.27 | -2.82% |
| 2022-03-11 | 9.60 | 9.78 | 9.38 | 9.57 | 176064手 | 16802万 | -0.18 | -1.85% |
| 2022-03-10 | 9.64 | 9.96 | 9.42 | 9.75 | 334248手 | 32331万 | 0.39 | 4.17% |
| 2022-03-09 | 8.55 | 9.36 | 8.51 | 9.36 | 253240手 | 23433万 | 0.85 | 9.99% |
| 2022-03-08 | 9.02 | 9.06 | 8.51 | 8.51 | 70530手 | 6132万 | -0.50 | -5.55% |
| 2022-03-07 | 9.12 | 9.28 | 8.90 | 9.01 | 77844手 | 7065万 | -0.16 | -1.75% |
| 2022-03-04 | 9.58 | 9.58 | 9.11 | 9.17 | 137341手 | 12751万 | -0.44 | -4.58% |
| 2022-03-03 | 9.23 | 9.61 | 9.11 | 9.61 | 179471手 | 16960万 | 0.42 | 4.57% |
| 2022-03-02 | 9.15 | 9.34 | 9.11 | 9.19 | 66634手 | 6126万 | 0.12 | 1.32% |
| 2022-03-01 | 8.95 | 9.17 | 8.95 | 9.07 | 48478手 | 4408万 | 0.13 | 1.45% |
| 2022-02-28 | 9.04 | 9.17 | 8.89 | 8.94 | 57564手 | 5155万 | -0.13 | -1.43% |
| 2022-02-25 | 9.02 | 9.34 | 9.00 | 9.07 | 73931手 | 6747万 | 0.09 | 1.00% |
| 2022-02-24 | 9.16 | 9.40 | 8.81 | 8.98 | 128286手 | 11719万 | -0.20 | -2.18% |
| 2022-02-23 | 9.14 | 9.24 | 9.03 | 9.18 | 84510手 | 7724万 | 0.00 | 0.00% |
| 2022-02-22 | 9.41 | 9.46 | 9.12 | 9.18 | 105720手 | 9777万 | -0.23 | -2.44% |
| 2022-02-21 | 9.10 | 9.47 | 9.02 | 9.41 | 117891手 | 10954万 | 0.24 | 2.62% |
| 2022-02-18 | 8.97 | 9.25 | 8.91 | 9.17 | 103049手 | 9425万 | 0.06 | 0.66% |
| 2022-02-17 | 9.27 | 9.32 | 9.06 | 9.11 | 174038手 | 15969万 | -0.40 | -4.21% |
| 2022-02-16 | 8.80 | 9.78 | 8.80 | 9.51 | 230494手 | 21255万 | 0.59 | 6.61% |
| 2022-02-15 | 8.74 | 9.19 | 8.48 | 8.92 | 153250手 | 13587万 | 0.20 | 2.29% |
| 2022-02-14 | 8.50 | 8.77 | 8.44 | 8.72 | 73628手 | 6381万 | 0.18 | 2.11% |
| 2022-02-11 | 8.69 | 8.76 | 8.48 | 8.54 | 61714手 | 5301万 | -0.20 | -2.29% |
| 2022-02-10 | 8.70 | 8.80 | 8.60 | 8.74 | 66145手 | 5743万 | 0.06 | 0.69% |
| 2022-02-09 | 8.63 | 8.76 | 8.58 | 8.68 | 65852手 | 5704万 | 0.02 | 0.23% |
| 2022-02-08 | 8.52 | 8.71 | 8.40 | 8.66 | 64545手 | 5545万 | 0.14 | 1.64% |
| 2022-02-07 | 8.35 | 8.60 | 8.31 | 8.52 | 62691手 | 5317万 | 0.29 | 3.52% |
| 2022-01-28 | 8.33 | 8.37 | 8.13 | 8.23 | 37731手 | 3119万 | 0.03 | 0.37% |
| 2022-01-27 | 8.46 | 8.51 | 8.16 | 8.20 | 44938手 | 3716万 | -0.29 | -3.42% |
| 2022-01-26 | 8.29 | 8.57 | 8.29 | 8.49 | 46222手 | 3916万 | 0.20 | 2.41% |
| 2022-01-25 | 8.63 | 8.70 | 8.28 | 8.29 | 51252手 | 4331万 | -0.39 | -4.49% |
| 2022-01-24 | 8.55 | 8.79 | 8.55 | 8.68 | 46706手 | 4060万 | 0.04 | 0.46% |
| 2022-01-21 | 8.76 | 8.87 | 8.60 | 8.64 | 61251手 | 5340万 | -0.13 | -1.48% |
| 2022-01-20 | 9.18 | 9.18 | 8.71 | 8.77 | 101257手 | 8980万 | -0.37 | -4.05% |
| 2022-01-19 | 9.10 | 9.27 | 9.03 | 9.14 | 65625手 | 5995万 | -0.05 | -0.54% |
| 2022-01-18 | 9.36 | 9.40 | 9.12 | 9.19 | 85232手 | 7870万 | -0.17 | -1.82% |
| 2022-01-17 | 9.29 | 9.36 | 9.15 | 9.36 | 63308手 | 5878万 | 0.16 | 1.74% |
| 2022-01-14 | 9.46 | 9.55 | 9.18 | 9.20 | 89606手 | 8368万 | -0.25 | -2.65% |
| 2022-01-13 | 9.71 | 9.87 | 9.44 | 9.45 | 124422手 | 11982万 | 0.08 | 0.85% |
| 2022-01-12 | 9.29 | 9.42 | 9.15 | 9.37 | 84831手 | 7930万 | 0.18 | 1.96% |
| 2022-01-11 | 9.40 | 9.58 | 9.13 | 9.19 | 120640手 | 11221万 | -0.23 | -2.44% |
| 2022-01-10 | 9.71 | 9.78 | 9.33 | 9.42 | 131039手 | 12434万 | -0.33 | -3.38% |
| 2022-01-07 | 9.78 | 10.12 | 9.64 | 9.75 | 155440手 | 15265万 | -0.04 | -0.41% |
| 2022-01-06 | 9.38 | 10.04 | 9.32 | 9.79 | 180068手 | 17598万 | 0.25 | 2.62% |
| 2022-01-05 | 10.18 | 10.18 | 9.21 | 9.54 | 249153手 | 23772万 | -0.65 | -6.38% |
| 2022-01-04 | 10.12 | 10.24 | 9.99 | 10.19 | 136651手 | 13802万 | 0.09 | 0.89% |
| 2021-12-31 | 10.15 | 10.33 | 10.00 | 10.10 | 141430手 | 14307万 | -0.04 | -0.39% |
| 2021-12-30 | 10.18 | 10.40 | 10.08 | 10.14 | 179813手 | 18385万 | -0.13 | -1.27% |
| 2021-12-29 | 10.54 | 10.73 | 10.21 | 10.27 | 205301手 | 21422万 | -0.23 | -2.19% |
| 2021-12-28 | 11.20 | 11.22 | 10.45 | 10.50 | 290447手 | 31077万 | -0.39 | -3.58% |
| 2021-12-27 | 9.78 | 10.89 | 9.61 | 10.89 | 329404手 | 34322万 | 0.99 | 10.00% |
| 2021-12-24 | 10.20 | 10.51 | 9.83 | 9.90 | 230372手 | 23254万 | -0.55 | -5.26% |
| 2021-12-23 | 10.55 | 10.90 | 10.31 | 10.45 | 274200手 | 29081万 | -0.26 | -2.43% |
| 2021-12-22 | 10.55 | 11.10 | 10.20 | 10.71 | 340950手 | 36306万 | 0.16 | 1.52% |
| 2021-12-21 | 11.29 | 11.35 | 10.29 | 10.55 | 331560手 | 35187万 | -0.65 | -5.80% |
| 2021-12-20 | 11.06 | 12.26 | 10.61 | 11.20 | 433953手 | 50100万 | -0.25 | -2.18% |
| 2021-12-17 | 12.00 | 12.80 | 11.37 | 11.45 | 613923手 | 75335万 | -0.20 | -1.72% |
| 2021-12-16 | 10.39 | 11.65 | 10.11 | 11.65 | 453341手 | 49139万 | 1.06 | 10.01% |
| 2021-12-15 | 9.84 | 10.60 | 9.83 | 10.59 | 370889手 | 38216万 | 0.61 | 6.11% |
| 2021-12-14 | 10.22 | 10.25 | 9.78 | 9.98 | 373412手 | 37235万 | -0.48 | -4.59% |
| 2021-12-13 | 10.91 | 11.10 | 10.22 | 10.46 | 405198手 | 42645万 | -0.66 | -5.93% |
| 2021-12-10 | 10.55 | 12.00 | 10.55 | 11.12 | 467697手 | 52115万 | -0.45 | -3.89% |
| 2021-12-09 | 11.50 | 12.49 | 11.35 | 11.57 | 566951手 | 68583万 | 0.22 | 1.94% |
| 2021-12-08 | 10.13 | 11.35 | 10.13 | 11.35 | 398534手 | 43756万 | 1.03 | 9.98% |
| 2021-12-07 | 9.61 | 10.50 | 9.50 | 10.32 | 371764手 | 37631万 | 0.37 | 3.72% |
| 2021-12-06 | 9.33 | 10.80 | 9.32 | 9.95 | 377923手 | 37369万 | -0.20 | -1.97% |
| 2021-12-03 | 9.75 | 10.36 | 9.18 | 10.15 | 455163手 | 44262万 | 0.46 | 4.75% |
| 2021-12-02 | 9.36 | 9.69 | 9.10 | 9.69 | 102350手 | 9771万 | 0.88 | 9.99% |
| 2021-12-01 | 7.98 | 8.81 | 7.92 | 8.81 | 136571手 | 11767万 | 0.80 | 9.99% |
| 2021-11-30 | 7.78 | 8.11 | 7.75 | 8.01 | 64596手 | 5157万 | 0.27 | 3.49% |
| 2021-11-29 | 7.70 | 7.77 | 7.65 | 7.74 | 19108手 | 1473万 | -0.06 | -0.77% |
| 2021-11-26 | 7.78 | 7.90 | 7.75 | 7.80 | 27837手 | 2172万 | -0.07 | -0.89% |
| 2021-11-25 | 7.80 | 7.92 | 7.75 | 7.87 | 30624手 | 2403万 | 0.06 | 0.77% |
| 2021-11-24 | 7.77 | 7.84 | 7.66 | 7.81 | 26135手 | 2029万 | 0.04 | 0.52% |
| 2021-11-23 | 7.73 | 7.80 | 7.61 | 7.77 | 30760手 | 2376万 | 0.09 | 1.17% |
| 2021-11-22 | 7.62 | 7.97 | 7.61 | 7.68 | 57207手 | 4464万 | 0.09 | 1.19% |
| 2021-11-19 | 7.24 | 7.67 | 7.24 | 7.59 | 38629手 | 2903万 | 0.25 | 3.41% |
2319.12 (1.00%)
19664.10 -1.06%
