| 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 | 10.80 | 11.92 | 10.01 | 10.46 | 194398手 | 21053万 | -0.45 | -4.12% |
| 2022-06-22 | 9.51 | 10.91 | 9.51 | 10.91 | 189454手 | 19445万 | 0.99 | 9.98% |
| 2022-06-21 | 9.02 | 9.92 | 8.98 | 9.92 | 124250手 | 12226万 | 0.90 | 9.98% |
| 2022-06-20 | 8.96 | 9.05 | 8.89 | 9.02 | 13348手 | 1199万 | 0.06 | 0.67% |
| 2022-06-17 | 9.18 | 9.19 | 8.93 | 8.96 | 25603手 | 2304万 | -0.35 | -3.76% |
| 2022-06-16 | 9.03 | 9.50 | 8.90 | 9.31 | 20902手 | 1919万 | 0.32 | 3.56% |
| 2022-06-15 | 9.00 | 9.12 | 8.96 | 8.99 | 8907手 | 803万 | -0.03 | -0.33% |
| 2022-06-14 | 9.09 | 9.09 | 8.80 | 9.02 | 11778手 | 1052万 | -0.07 | -0.77% |
| 2022-06-13 | 9.10 | 9.12 | 8.98 | 9.09 | 9333手 | 845万 | -0.03 | -0.33% |
| 2022-06-10 | 8.94 | 9.14 | 8.74 | 9.12 | 12494手 | 1132万 | 0.18 | 2.01% |
| 2022-06-09 | 9.24 | 9.24 | 8.91 | 8.94 | 11050手 | 991万 | -0.19 | -2.08% |
| 2022-06-08 | 9.07 | 9.19 | 8.88 | 9.13 | 15747手 | 1426万 | 0.06 | 0.66% |
| 2022-06-07 | 9.19 | 9.24 | 9.00 | 9.07 | 16343手 | 1487万 | -0.10 | -1.09% |
| 2022-06-06 | 9.29 | 9.43 | 9.12 | 9.17 | 19413手 | 1795万 | -0.06 | -0.65% |
| 2022-06-02 | 8.98 | 9.37 | 8.83 | 9.23 | 24068手 | 2215万 | 0.17 | 1.88% |
| 2022-06-01 | 9.20 | 9.20 | 8.90 | 9.06 | 18344手 | 1657万 | 0.09 | 1.00% |
| 2022-05-31 | 8.92 | 9.12 | 8.75 | 8.97 | 27142手 | 2431万 | 0.08 | 0.90% |
| 2022-05-30 | 8.69 | 8.93 | 8.55 | 8.89 | 17933手 | 1557万 | 0.14 | 1.60% |
| 2022-05-27 | 8.59 | 9.16 | 8.51 | 8.75 | 26942手 | 2385万 | 0.16 | 1.86% |
| 2022-05-26 | 8.45 | 8.65 | 8.26 | 8.59 | 11145手 | 950万 | 0.17 | 2.02% |
| 2022-05-25 | 8.25 | 8.44 | 8.25 | 8.42 | 7047手 | 590万 | 0.17 | 2.06% |
| 2022-05-24 | 8.59 | 8.60 | 8.25 | 8.25 | 10076手 | 847万 | -0.32 | -3.73% |
| 2022-05-23 | 8.54 | 8.60 | 8.31 | 8.57 | 8581手 | 730万 | 0.16 | 1.90% |
| 2022-05-20 | 8.45 | 8.59 | 8.38 | 8.41 | 7526手 | 634万 | -0.02 | -0.24% |
| 2022-05-19 | 8.24 | 8.50 | 8.24 | 8.43 | 8135手 | 683万 | 0.06 | 0.72% |
| 2022-05-18 | 8.32 | 8.47 | 8.21 | 8.37 | 9429手 | 790万 | 0.12 | 1.46% |
| 2022-05-17 | 8.27 | 8.30 | 8.08 | 8.25 | 8056手 | 659万 | -0.01 | -0.12% |
| 2022-05-16 | 8.45 | 8.50 | 8.24 | 8.26 | 10008手 | 834万 | -0.19 | -2.25% |
| 2022-05-13 | 8.29 | 8.50 | 8.13 | 8.45 | 15540手 | 1300万 | 0.24 | 2.92% |
| 2022-05-12 | 8.04 | 8.22 | 8.00 | 8.21 | 8123手 | 662万 | 0.15 | 1.86% |
| 2022-05-11 | 8.02 | 8.28 | 8.02 | 8.06 | 7431手 | 607万 | -0.07 | -0.86% |
| 2022-05-10 | 7.99 | 8.20 | 7.85 | 8.13 | 6992手 | 565万 | 0.08 | 0.99% |
| 2022-05-09 | 7.94 | 8.16 | 7.93 | 8.05 | 7839手 | 631万 | 0.11 | 1.39% |
| 2022-05-06 | 7.87 | 7.95 | 7.66 | 7.94 | 6242手 | 490万 | -0.07 | -0.87% |
| 2022-05-05 | 8.08 | 8.09 | 7.87 | 8.01 | 7393手 | 589万 | 0.06 | 0.76% |
| 2022-04-29 | 7.75 | 8.01 | 7.74 | 7.95 | 6896手 | 544万 | 0.23 | 2.98% |
| 2022-04-28 | 7.64 | 7.82 | 7.56 | 7.72 | 4911手 | 378万 | -0.08 | -1.03% |
| 2022-04-27 | 7.50 | 7.83 | 7.41 | 7.80 | 7920手 | 601万 | 0.18 | 2.36% |
| 2022-04-26 | 7.93 | 8.12 | 7.30 | 7.62 | 7011手 | 549万 | -0.28 | -3.54% |
| 2022-04-25 | 8.36 | 8.36 | 7.90 | 7.90 | 10530手 | 849万 | -0.50 | -5.95% |
| 2022-04-22 | 8.54 | 8.57 | 8.33 | 8.40 | 7270手 | 613万 | -0.14 | -1.64% |
| 2022-04-21 | 8.52 | 8.72 | 8.52 | 8.54 | 11350手 | 975万 | -0.06 | -0.70% |
| 2022-04-20 | 8.69 | 8.78 | 8.54 | 8.60 | 7946手 | 688万 | -0.05 | -0.58% |
| 2022-04-19 | 8.60 | 8.71 | 8.56 | 8.65 | 8268手 | 713万 | -0.03 | -0.35% |
| 2022-04-18 | 8.75 | 8.79 | 8.56 | 8.68 | 8423手 | 729万 | -0.02 | -0.23% |
| 2022-04-15 | 8.96 | 8.99 | 8.68 | 8.70 | 12119手 | 1060万 | -0.14 | -1.58% |
| 2022-04-14 | 8.78 | 8.91 | 8.73 | 8.84 | 10585手 | 933万 | 0.07 | 0.80% |
| 2022-04-13 | 8.97 | 8.97 | 8.75 | 8.77 | 8190手 | 722万 | -0.14 | -1.57% |
| 2022-04-12 | 8.75 | 8.95 | 8.70 | 8.91 | 10215手 | 903万 | 0.16 | 1.83% |
| 2022-04-11 | 9.10 | 9.11 | 8.67 | 8.75 | 17821手 | 1576万 | -0.34 | -3.74% |
| 2022-04-08 | 9.09 | 9.21 | 8.91 | 9.09 | 19092手 | 1723万 | -0.04 | -0.44% |
| 2022-04-07 | 9.55 | 9.55 | 9.04 | 9.13 | 40052手 | 3705万 | -0.49 | -5.09% |
| 2022-04-06 | 9.15 | 9.85 | 9.11 | 9.62 | 58831手 | 5621万 | 0.53 | 5.83% |
| 2022-04-01 | 8.99 | 9.17 | 8.96 | 9.09 | 11673手 | 1058万 | 0.01 | 0.11% |
2319.12 (1.00%)
19664.10 -1.06%
