| 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 | 9.21 | 9.49 | 9.19 | 9.41 | 20936手 | 1961万 | 0.18 | 1.95% |
| 2022-06-22 | 9.80 | 9.83 | 9.23 | 9.23 | 30428手 | 2864万 | -0.55 | -5.62% |
| 2022-06-21 | 9.49 | 9.95 | 9.49 | 9.78 | 35528手 | 3451万 | 0.28 | 2.95% |
| 2022-06-20 | 9.45 | 9.68 | 9.40 | 9.50 | 16674手 | 1583万 | -0.04 | -0.42% |
| 2022-06-17 | 9.57 | 9.66 | 9.26 | 9.54 | 20230手 | 1917万 | -0.12 | -1.24% |
| 2022-06-16 | 9.40 | 9.75 | 9.40 | 9.66 | 28904手 | 2779万 | 0.23 | 2.44% |
| 2022-06-15 | 9.41 | 9.63 | 9.30 | 9.43 | 28934手 | 2748万 | 0.10 | 1.07% |
| 2022-06-14 | 9.65 | 9.65 | 9.05 | 9.33 | 30007手 | 2773万 | -0.33 | -3.42% |
| 2022-06-13 | 9.48 | 9.70 | 9.40 | 9.66 | 18151手 | 1735万 | 0.12 | 1.26% |
| 2022-06-10 | 9.48 | 9.74 | 9.43 | 9.54 | 33503手 | 3200万 | -0.04 | -0.42% |
| 2022-06-09 | 10.06 | 10.06 | 9.50 | 9.58 | 30317手 | 2936万 | -0.43 | -4.30% |
| 2022-06-08 | 10.01 | 10.41 | 9.80 | 10.01 | 33838手 | 3415万 | -0.18 | -1.77% |
| 2022-06-07 | 10.32 | 10.59 | 10.07 | 10.19 | 42329手 | 4344万 | -0.37 | -3.50% |
| 2022-06-06 | 10.09 | 10.75 | 10.00 | 10.56 | 90045手 | 9352万 | 0.32 | 3.12% |
| 2022-06-02 | 9.08 | 10.66 | 8.94 | 10.24 | 95330手 | 9382万 | 1.06 | 11.55% |
| 2022-06-01 | 8.82 | 9.28 | 8.72 | 9.18 | 36870手 | 3349万 | 0.36 | 4.08% |
| 2022-05-31 | 8.40 | 8.84 | 8.30 | 8.82 | 30155手 | 2607万 | 0.44 | 5.25% |
| 2022-05-30 | 8.30 | 8.40 | 8.20 | 8.38 | 12809手 | 1062万 | 0.12 | 1.45% |
| 2022-05-27 | 8.45 | 8.51 | 8.22 | 8.26 | 11720手 | 980万 | -0.09 | -1.08% |
| 2022-05-26 | 8.57 | 8.57 | 8.20 | 8.35 | 17626手 | 1472万 | -0.12 | -1.42% |
| 2022-05-25 | 8.27 | 8.47 | 8.25 | 8.47 | 14937手 | 1251万 | 0.20 | 2.42% |
| 2022-05-24 | 8.78 | 8.82 | 8.22 | 8.27 | 18937手 | 1606万 | -0.49 | -5.59% |
| 2022-05-23 | 8.85 | 8.85 | 8.54 | 8.76 | 14893手 | 1290万 | 0.09 | 1.04% |
| 2022-05-20 | 8.50 | 8.70 | 8.50 | 8.67 | 20869手 | 1791万 | 0.17 | 2.00% |
| 2022-05-19 | 8.51 | 8.65 | 8.44 | 8.50 | 21923手 | 1870万 | -0.10 | -1.16% |
| 2022-05-18 | 8.16 | 8.79 | 8.15 | 8.60 | 45953手 | 3906万 | 0.47 | 5.78% |
| 2022-05-17 | 8.25 | 8.25 | 8.03 | 8.13 | 16022手 | 1297万 | -0.06 | -0.73% |
| 2022-05-16 | 8.24 | 8.43 | 8.13 | 8.19 | 19997手 | 1647万 | 0.04 | 0.49% |
| 2022-05-13 | 8.21 | 8.25 | 8.10 | 8.15 | 12136手 | 991万 | -0.01 | -0.12% |
| 2022-05-12 | 8.00 | 8.36 | 7.97 | 8.16 | 23838手 | 1946万 | 0.02 | 0.25% |
| 2022-05-11 | 8.16 | 8.46 | 8.09 | 8.14 | 27921手 | 2329万 | 0.09 | 1.12% |
| 2022-05-10 | 7.90 | 8.13 | 7.90 | 8.05 | 20187手 | 1624万 | 0.04 | 0.50% |
| 2022-05-09 | 7.81 | 8.20 | 7.81 | 8.01 | 15475手 | 1247万 | 0.06 | 0.76% |
| 2022-05-06 | 7.75 | 8.24 | 7.75 | 7.95 | 26037手 | 2083万 | -0.10 | -1.24% |
| 2022-05-05 | 7.80 | 8.12 | 7.63 | 8.05 | 39686手 | 3136万 | 0.11 | 1.39% |
| 2022-04-29 | 7.26 | 8.08 | 7.24 | 7.94 | 41464手 | 3211万 | 0.56 | 7.59% |
| 2022-04-28 | 7.62 | 7.72 | 7.29 | 7.38 | 26557手 | 1978万 | -0.32 | -4.16% |
| 2022-04-27 | 7.28 | 7.74 | 7.25 | 7.70 | 27015手 | 2026万 | 0.19 | 2.53% |
| 2022-04-26 | 7.92 | 7.93 | 7.45 | 7.51 | 19802手 | 1528万 | -0.28 | -3.59% |
| 2022-04-25 | 8.53 | 8.65 | 7.73 | 7.79 | 33727手 | 2720万 | -0.88 | -10.15% |
| 2022-04-22 | 8.88 | 8.96 | 8.65 | 8.67 | 13781手 | 1208万 | -0.22 | -2.48% |
| 2022-04-21 | 9.20 | 9.25 | 8.72 | 8.89 | 13311手 | 1194万 | -0.26 | -2.84% |
| 2022-04-20 | 9.50 | 9.50 | 9.11 | 9.15 | 12173手 | 1137万 | -0.22 | -2.35% |
| 2022-04-19 | 9.44 | 9.59 | 9.23 | 9.37 | 9950手 | 929万 | -0.07 | -0.74% |
| 2022-04-18 | 9.14 | 9.46 | 8.90 | 9.44 | 17256手 | 1605万 | 0.26 | 2.83% |
| 2022-04-15 | 9.53 | 9.70 | 9.03 | 9.18 | 15227手 | 1411万 | -0.38 | -3.98% |
| 2022-04-14 | 9.72 | 9.83 | 9.55 | 9.56 | 13601手 | 1312万 | -0.13 | -1.34% |
| 2022-04-13 | 10.06 | 10.06 | 9.65 | 9.69 | 12768手 | 1249万 | -0.30 | -3.00% |
| 2022-04-12 | 9.64 | 10.07 | 9.60 | 9.99 | 17371手 | 1708万 | 0.31 | 3.20% |
| 2022-04-11 | 10.04 | 10.06 | 9.50 | 9.68 | 16496手 | 1609万 | -0.34 | -3.39% |
| 2022-04-08 | 10.36 | 10.64 | 9.95 | 10.02 | 16258手 | 1642万 | -0.41 | -3.93% |
| 2022-04-07 | 10.78 | 10.78 | 10.40 | 10.43 | 14733手 | 1552万 | -0.32 | -2.98% |
| 2022-04-06 | 10.54 | 10.87 | 10.51 | 10.75 | 16386手 | 1759万 | 0.21 | 1.99% |
| 2022-04-01 | 10.68 | 10.68 | 10.37 | 10.54 | 20679手 | 2163万 | -0.09 | -0.85% |
| 2022-03-31 | 10.53 | 10.76 | 10.50 | 10.63 | 15823手 | 1682万 | 0.04 | 0.38% |
| 2022-03-30 | 10.50 | 10.59 | 10.30 | 10.59 | 13245手 | 1385万 | 0.24 | 2.32% |
| 2022-03-29 | 10.60 | 10.72 | 10.32 | 10.35 | 14622手 | 1529万 | -0.35 | -3.27% |
| 2022-03-28 | 10.75 | 10.75 | 10.40 | 10.70 | 11882手 | 1252万 | 0.00 | 0.00% |
| 2022-03-25 | 10.72 | 10.90 | 10.51 | 10.70 | 13405手 | 1438万 | -0.02 | -0.19% |
| 2022-03-24 | 11.01 | 11.01 | 10.64 | 10.72 | 17743手 | 1908万 | -0.33 | -2.99% |
| 2022-03-23 | 11.11 | 11.22 | 10.92 | 11.05 | 15848手 | 1754万 | 0.07 | 0.64% |
| 2022-03-22 | 11.13 | 11.13 | 10.89 | 10.98 | 14623手 | 1603万 | -0.11 | -0.99% |
| 2022-03-21 | 11.43 | 11.43 | 11.02 | 11.09 | 13858手 | 1543万 | -0.16 | -1.42% |
| 2022-03-18 | 11.31 | 11.31 | 11.09 | 11.25 | 15695手 | 1753万 | 0.01 | 0.09% |
| 2022-03-17 | 11.14 | 11.41 | 11.11 | 11.24 | 26061手 | 2929万 | 0.31 | 2.84% |
| 2022-03-16 | 11.07 | 11.09 | 10.45 | 10.93 | 24909手 | 2682万 | 0.15 | 1.39% |
| 2022-03-15 | 11.15 | 11.34 | 10.78 | 10.78 | 16143手 | 1790万 | -0.43 | -3.84% |
| 2022-03-14 | 11.63 | 11.63 | 11.16 | 11.21 | 13526手 | 1538万 | -0.42 | -3.61% |
| 2022-03-11 | 11.41 | 11.63 | 11.09 | 11.63 | 18501手 | 2093万 | 0.17 | 1.48% |
| 2022-03-10 | 11.51 | 11.72 | 11.31 | 11.46 | 12164手 | 1404万 | 0.14 | 1.24% |
| 2022-03-09 | 11.72 | 11.85 | 10.98 | 11.32 | 24379手 | 2760万 | -0.34 | -2.92% |
| 2022-03-08 | 12.12 | 12.20 | 11.66 | 11.66 | 21170手 | 2514万 | -0.50 | -4.11% |
| 2022-03-07 | 12.16 | 12.29 | 11.93 | 12.16 | 17094手 | 2072万 | 0.02 | 0.17% |
| 2022-03-04 | 12.39 | 12.39 | 12.10 | 12.14 | 16030手 | 1959万 | -0.06 | -0.49% |
| 2022-03-03 | 12.27 | 12.35 | 12.11 | 12.20 | 12333手 | 1504万 | -0.01 | -0.08% |
| 2022-03-02 | 12.20 | 12.35 | 12.11 | 12.21 | 9898手 | 1210万 | -0.13 | -1.05% |
| 2022-03-01 | 12.45 | 12.45 | 12.20 | 12.34 | 11641手 | 1433万 | 0.05 | 0.41% |
| 2022-02-28 | 12.28 | 12.35 | 11.90 | 12.29 | 17644手 | 2144万 | 0.04 | 0.33% |
| 2022-02-25 | 12.30 | 12.50 | 12.17 | 12.25 | 14002手 | 1724万 | 0.02 | 0.16% |
| 2022-02-24 | 12.75 | 12.78 | 12.06 | 12.23 | 26020手 | 3215万 | -0.57 | -4.45% |
| 2022-02-23 | 12.61 | 12.84 | 12.48 | 12.80 | 15123手 | 1920万 | 0.20 | 1.59% |
| 2022-02-22 | 12.87 | 12.90 | 12.52 | 12.60 | 15244手 | 1928万 | -0.30 | -2.33% |
| 2022-02-21 | 12.48 | 13.17 | 12.47 | 12.90 | 35899手 | 4619万 | 0.47 | 3.78% |
| 2022-02-18 | 12.12 | 12.44 | 12.06 | 12.43 | 20841手 | 2559万 | 0.31 | 2.56% |
| 2022-02-17 | 12.10 | 12.32 | 12.07 | 12.12 | 19925手 | 2427万 | -0.05 | -0.41% |
| 2022-02-16 | 12.11 | 12.38 | 12.03 | 12.17 | 18948手 | 2302万 | 0.06 | 0.49% |
| 2022-02-15 | 12.20 | 12.48 | 12.07 | 12.11 | 17695手 | 2157万 | -0.12 | -0.98% |
| 2022-02-14 | 12.41 | 12.59 | 12.00 | 12.23 | 22153手 | 2723万 | -0.27 | -2.16% |
| 2022-02-11 | 12.96 | 12.96 | 12.40 | 12.50 | 22612手 | 2841万 | -0.45 | -3.48% |
| 2022-02-10 | 13.07 | 13.11 | 12.81 | 12.95 | 13783手 | 1777万 | -0.08 | -0.61% |
| 2022-02-09 | 12.95 | 13.36 | 12.91 | 13.03 | 18689手 | 2443万 | 0.07 | 0.54% |
| 2022-02-08 | 12.49 | 13.06 | 12.21 | 12.96 | 22163手 | 2834万 | 0.46 | 3.68% |
| 2022-02-07 | 12.85 | 13.04 | 12.35 | 12.50 | 18710手 | 2339万 | -0.29 | -2.27% |
| 2022-01-28 | 12.59 | 13.10 | 12.59 | 12.79 | 17711手 | 2278万 | 0.14 | 1.11% |
| 2022-01-27 | 14.07 | 14.07 | 12.61 | 12.65 | 33580手 | 4362万 | -1.14 | -8.27% |
| 2022-01-26 | 13.98 | 14.34 | 13.51 | 13.79 | 23658手 | 3279万 | 0.01 | 0.07% |
| 2022-01-25 | 14.80 | 15.04 | 13.77 | 13.78 | 34012手 | 4821万 | -1.12 | -7.52% |
| 2022-01-24 | 14.94 | 15.55 | 14.88 | 14.90 | 32047手 | 4865万 | -0.20 | -1.32% |
| 2022-01-21 | 14.50 | 15.48 | 14.44 | 15.10 | 49620手 | 7530万 | 0.55 | 3.78% |
| 2022-01-20 | 15.06 | 15.06 | 14.52 | 14.55 | 25272手 | 3709万 | -0.51 | -3.39% |
| 2022-01-19 | 14.84 | 15.12 | 14.70 | 15.06 | 25609手 | 3826万 | 0.22 | 1.48% |
| 2022-01-18 | 15.35 | 15.44 | 14.75 | 14.84 | 38437手 | 5774万 | -0.42 | -2.75% |
| 2022-01-17 | 14.72 | 15.34 | 14.70 | 15.26 | 47023手 | 7130万 | 0.59 | 4.02% |
| 2022-01-14 | 14.52 | 14.90 | 14.32 | 14.67 | 28080手 | 4137万 | 0.15 | 1.03% |
| 2022-01-13 | 14.50 | 14.68 | 14.31 | 14.52 | 20233手 | 2935万 | 0.11 | 0.76% |
| 2022-01-12 | 14.15 | 14.46 | 13.99 | 14.41 | 20465手 | 2921万 | 0.36 | 2.56% |
| 2022-01-11 | 14.19 | 14.35 | 13.92 | 14.05 | 13168手 | 1858万 | -0.14 | -0.99% |
| 2022-01-10 | 14.19 | 14.27 | 13.67 | 14.19 | 12412手 | 1744万 | 0.23 | 1.65% |
| 2022-01-07 | 14.29 | 14.43 | 13.91 | 13.96 | 15748手 | 2222万 | -0.28 | -1.97% |
2319.12 (1.00%)
19664.10 -1.06%
