| 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 | 7.97 | 8.15 | 7.83 | 8.13 | 127158手 | 10174万 | 0.17 | 2.14% |
| 2022-06-22 | 8.15 | 8.18 | 7.94 | 7.96 | 119494手 | 9600万 | -0.17 | -2.09% |
| 2022-06-21 | 8.30 | 8.31 | 8.00 | 8.13 | 185718手 | 15140万 | -0.15 | -1.81% |
| 2022-06-20 | 8.29 | 8.38 | 8.27 | 8.28 | 147297手 | 12244万 | -0.10 | -1.19% |
| 2022-06-17 | 8.27 | 8.55 | 8.16 | 8.38 | 189439手 | 15792万 | 0.02 | 0.24% |
| 2022-06-16 | 8.51 | 8.58 | 8.31 | 8.36 | 213443手 | 17926万 | -0.21 | -2.45% |
| 2022-06-15 | 8.60 | 8.85 | 8.49 | 8.57 | 368236手 | 31835万 | 0.24 | 2.88% |
| 2022-06-14 | 8.20 | 8.42 | 8.14 | 8.33 | 153416手 | 12707万 | 0.00 | 0.00% |
| 2022-06-13 | 8.38 | 8.58 | 8.19 | 8.33 | 189679手 | 15822万 | -0.17 | -2.00% |
| 2022-06-10 | 8.26 | 8.60 | 8.26 | 8.50 | 219184手 | 18590万 | 0.14 | 1.68% |
| 2022-06-09 | 8.45 | 8.68 | 8.31 | 8.36 | 271509手 | 23041万 | -0.21 | -2.45% |
| 2022-06-08 | 8.93 | 8.95 | 8.30 | 8.57 | 448814手 | 38661万 | -0.16 | -1.83% |
| 2022-06-07 | 8.23 | 9.10 | 8.20 | 8.73 | 550571手 | 48077万 | 0.46 | 5.56% |
| 2022-06-06 | 8.35 | 8.39 | 8.15 | 8.27 | 183395手 | 15079万 | -0.04 | -0.48% |
| 2022-06-02 | 8.32 | 8.45 | 8.18 | 8.31 | 182959手 | 15214万 | 0.01 | 0.12% |
| 2022-06-01 | 8.29 | 8.50 | 8.25 | 8.30 | 187451手 | 15637万 | -0.05 | -0.60% |
| 2022-05-31 | 8.43 | 8.53 | 8.28 | 8.35 | 262880手 | 22078万 | 0.01 | 0.12% |
| 2022-05-30 | 8.40 | 8.55 | 8.16 | 8.34 | 322274手 | 26924万 | 0.19 | 2.33% |
| 2022-05-27 | 7.96 | 8.29 | 7.90 | 8.15 | 280147手 | 22721万 | 0.24 | 3.03% |
| 2022-05-26 | 7.80 | 8.18 | 7.76 | 7.91 | 246130手 | 19602万 | 0.14 | 1.80% |
| 2022-05-25 | 7.40 | 7.78 | 7.40 | 7.77 | 182737手 | 14020万 | 0.32 | 4.29% |
| 2022-05-24 | 7.95 | 7.98 | 7.43 | 7.45 | 216105手 | 16568万 | -0.50 | -6.29% |
| 2022-05-23 | 7.99 | 8.07 | 7.89 | 7.95 | 239317手 | 19049万 | -0.10 | -1.24% |
| 2022-05-20 | 7.80 | 8.35 | 7.76 | 8.05 | 371858手 | 29766万 | 0.28 | 3.60% |
| 2022-05-19 | 7.52 | 7.79 | 7.48 | 7.77 | 177652手 | 13645万 | 0.09 | 1.17% |
| 2022-05-18 | 7.63 | 7.75 | 7.56 | 7.68 | 173674手 | 13272万 | -0.01 | -0.13% |
| 2022-05-17 | 7.89 | 7.94 | 7.56 | 7.69 | 156117手 | 12021万 | -0.08 | -1.03% |
| 2022-05-16 | 7.66 | 7.88 | 7.57 | 7.77 | 144626手 | 11118万 | 0.08 | 1.04% |
| 2022-05-13 | 7.66 | 7.73 | 7.55 | 7.69 | 120849手 | 9240万 | 0.03 | 0.39% |
| 2022-05-12 | 7.53 | 7.78 | 7.47 | 7.66 | 142830手 | 10905万 | 0.06 | 0.79% |
| 2022-05-11 | 7.85 | 7.88 | 7.56 | 7.60 | 251269手 | 19334万 | -0.17 | -2.19% |
| 2022-05-10 | 7.34 | 7.83 | 7.33 | 7.77 | 219551手 | 16776万 | 0.29 | 3.88% |
| 2022-05-09 | 7.21 | 7.55 | 7.21 | 7.48 | 147391手 | 10964万 | 0.28 | 3.89% |
| 2022-05-06 | 7.20 | 7.51 | 7.15 | 7.20 | 178471手 | 13043万 | -0.20 | -2.70% |
| 2022-05-05 | 7.16 | 7.53 | 7.12 | 7.40 | 206699手 | 15262万 | 0.20 | 2.78% |
| 2022-04-29 | 6.99 | 7.26 | 6.97 | 7.20 | 193748手 | 13803万 | 0.25 | 3.60% |
| 2022-04-28 | 6.88 | 7.08 | 6.81 | 6.95 | 195166手 | 13581万 | -0.09 | -1.28% |
| 2022-04-27 | 6.62 | 7.05 | 6.55 | 7.04 | 296769手 | 20230万 | 0.49 | 7.48% |
| 2022-04-26 | 6.64 | 6.79 | 6.44 | 6.55 | 204153手 | 13540万 | -0.07 | -1.06% |
| 2022-04-25 | 6.92 | 7.17 | 6.62 | 6.62 | 281347手 | 19360万 | -0.73 | -9.93% |
| 2022-04-22 | 7.30 | 7.50 | 7.22 | 7.35 | 109234手 | 8037万 | 0.04 | 0.55% |
| 2022-04-21 | 7.67 | 7.75 | 7.30 | 7.31 | 123740手 | 9277万 | -0.44 | -5.68% |
| 2022-04-20 | 7.99 | 8.01 | 7.68 | 7.75 | 109599手 | 8557万 | -0.22 | -2.76% |
| 2022-04-19 | 8.03 | 8.03 | 7.81 | 7.97 | 109665手 | 8680万 | 0.05 | 0.63% |
| 2022-04-18 | 7.61 | 7.93 | 7.51 | 7.92 | 163808手 | 12696万 | 0.15 | 1.93% |
| 2022-04-15 | 8.28 | 8.44 | 7.75 | 7.77 | 256935手 | 20697万 | -0.46 | -5.59% |
| 2022-04-14 | 8.34 | 8.37 | 7.88 | 8.23 | 288023手 | 23551万 | -1.09 | -11.70% |
| 2022-04-01 | 9.25 | 9.55 | 9.16 | 9.32 | 445447手 | 41460万 | -0.44 | -4.51% |
| 2022-03-31 | 10.34 | 10.77 | 9.70 | 9.76 | 731003手 | 74230万 | -0.33 | -3.27% |
| 2022-03-30 | 9.51 | 10.09 | 9.50 | 10.09 | 149204手 | 14842万 | 0.92 | 10.03% |
| 2022-03-29 | 9.49 | 9.49 | 9.08 | 9.17 | 169365手 | 15676万 | -0.34 | -3.58% |
| 2022-03-28 | 9.21 | 9.66 | 9.08 | 9.51 | 252373手 | 23663万 | 0.11 | 1.17% |
| 2022-03-25 | 9.33 | 9.71 | 9.30 | 9.40 | 301428手 | 28475万 | -0.19 | -1.98% |
| 2022-03-24 | 9.80 | 10.14 | 9.56 | 9.59 | 335514手 | 32998万 | -0.17 | -1.74% |
| 2022-03-23 | 10.09 | 10.15 | 9.70 | 9.76 | 287617手 | 28412万 | -0.29 | -2.89% |
| 2022-03-22 | 10.42 | 10.54 | 9.96 | 10.05 | 386383手 | 39290万 | -0.37 | -3.55% |
| 2022-03-21 | 10.07 | 10.71 | 9.90 | 10.42 | 544329手 | 56237万 | 0.24 | 2.36% |
| 2022-03-18 | 9.60 | 10.27 | 9.53 | 10.18 | 550318手 | 55007万 | 0.35 | 3.56% |
| 2022-03-17 | 9.20 | 10.12 | 9.20 | 9.83 | 705726手 | 68952万 | 0.63 | 6.85% |
| 2022-03-16 | 9.58 | 9.70 | 8.80 | 9.20 | 646590手 | 59139万 | -0.38 | -3.97% |
| 2022-03-15 | 10.01 | 10.43 | 9.58 | 9.58 | 533292手 | 53571万 | -0.59 | -5.80% |
| 2022-03-14 | 10.12 | 10.80 | 9.98 | 10.17 | 605847手 | 62265万 | -0.77 | -7.04% |
| 2022-03-11 | 11.21 | 11.80 | 10.68 | 10.94 | 993630手 | 110206万 | -0.93 | -7.83% |
| 2022-03-10 | 11.87 | 11.87 | 10.31 | 11.87 | 1246753手 | 140826万 | 1.08 | 10.01% |
| 2022-03-09 | 9.84 | 10.79 | 9.66 | 10.79 | 614370手 | 63755万 | 0.98 | 9.99% |
| 2022-03-08 | 8.69 | 9.81 | 8.65 | 9.81 | 764317手 | 73276万 | 0.89 | 9.98% |
| 2022-03-07 | 8.80 | 9.33 | 8.71 | 8.92 | 207445手 | 18687万 | 0.05 | 0.56% |
| 2022-03-04 | 9.20 | 9.20 | 8.75 | 8.87 | 222344手 | 19738万 | -0.34 | -3.69% |
| 2022-03-03 | 8.99 | 9.24 | 8.90 | 9.21 | 235264手 | 21465万 | 0.29 | 3.25% |
| 2022-03-02 | 8.92 | 9.06 | 8.85 | 8.92 | 158844手 | 14219万 | -0.05 | -0.56% |
| 2022-03-01 | 8.80 | 9.20 | 8.79 | 8.97 | 307125手 | 27569万 | -0.17 | -1.86% |
| 2022-02-28 | 9.02 | 9.66 | 8.98 | 9.14 | 496809手 | 45867万 | 0.22 | 2.47% |
| 2022-02-25 | 8.50 | 9.27 | 8.48 | 8.92 | 482408手 | 43712万 | 0.49 | 5.81% |
| 2022-02-24 | 8.68 | 8.76 | 8.23 | 8.43 | 119327手 | 10185万 | -0.23 | -2.66% |
| 2022-02-23 | 8.87 | 8.87 | 8.65 | 8.66 | 105114手 | 9145万 | -0.15 | -1.70% |
| 2022-02-22 | 8.76 | 9.12 | 8.71 | 8.81 | 128934手 | 11434万 | -0.04 | -0.45% |
| 2022-02-21 | 8.90 | 8.94 | 8.80 | 8.85 | 102442手 | 9063万 | -0.08 | -0.90% |
| 2022-02-18 | 8.61 | 8.95 | 8.60 | 8.93 | 145532手 | 12870万 | 0.20 | 2.29% |
| 2022-02-17 | 8.88 | 8.92 | 8.68 | 8.73 | 118959手 | 10438万 | -0.19 | -2.13% |
| 2022-02-16 | 8.65 | 8.95 | 8.60 | 8.92 | 160040手 | 14129万 | 0.24 | 2.77% |
| 2022-02-15 | 8.46 | 8.73 | 8.35 | 8.68 | 132476手 | 11392万 | 0.24 | 2.84% |
| 2022-02-14 | 8.42 | 8.52 | 8.33 | 8.44 | 56995手 | 4808万 | -0.01 | -0.12% |
| 2022-02-11 | 8.54 | 8.64 | 8.43 | 8.45 | 68623手 | 5849万 | -0.12 | -1.40% |
| 2022-02-10 | 8.54 | 8.64 | 8.44 | 8.57 | 75468手 | 6453万 | 0.09 | 1.06% |
| 2022-02-09 | 8.49 | 8.62 | 8.41 | 8.48 | 72825手 | 6184万 | -0.02 | -0.23% |
| 2022-02-08 | 8.31 | 8.52 | 8.23 | 8.50 | 93369手 | 7805万 | 0.26 | 3.15% |
| 2022-02-07 | 7.92 | 8.30 | 7.86 | 8.24 | 101019手 | 8225万 | 0.44 | 5.64% |
| 2022-01-28 | 7.75 | 7.86 | 7.60 | 7.80 | 42630手 | 3313万 | 0.09 | 1.17% |
| 2022-01-27 | 7.75 | 7.89 | 7.63 | 7.71 | 44155手 | 3426万 | -0.10 | -1.28% |
| 2022-01-26 | 7.68 | 7.88 | 7.68 | 7.81 | 35910手 | 2797万 | 0.13 | 1.69% |
| 2022-01-25 | 8.07 | 8.11 | 7.67 | 7.68 | 87609手 | 6855万 | -0.39 | -4.83% |
| 2022-01-24 | 8.05 | 8.24 | 7.92 | 8.07 | 46116手 | 3736万 | -0.01 | -0.12% |
| 2022-01-21 | 8.20 | 8.28 | 8.06 | 8.08 | 43774手 | 3564万 | -0.15 | -1.82% |
| 2022-01-20 | 8.45 | 8.48 | 8.16 | 8.23 | 61113手 | 5064万 | -0.18 | -2.14% |
| 2022-01-19 | 8.35 | 8.55 | 8.29 | 8.41 | 69623手 | 5866万 | 0.05 | 0.60% |
| 2022-01-18 | 8.38 | 8.51 | 8.24 | 8.36 | 70445手 | 5894万 | 0.03 | 0.36% |
| 2022-01-17 | 8.20 | 8.42 | 8.10 | 8.33 | 74692手 | 6187万 | 0.18 | 2.21% |
| 2022-01-14 | 8.47 | 8.47 | 8.14 | 8.15 | 100988手 | 8345万 | -0.28 | -3.32% |
| 2022-01-13 | 8.59 | 8.62 | 8.42 | 8.43 | 57944手 | 4936万 | -0.11 | -1.29% |
| 2022-01-12 | 8.53 | 8.61 | 8.43 | 8.54 | 59924手 | 5104万 | 0.01 | 0.12% |
| 2022-01-11 | 8.59 | 8.72 | 8.49 | 8.53 | 65493手 | 5627万 | -0.06 | -0.70% |
| 2022-01-10 | 8.57 | 8.68 | 8.54 | 8.59 | 50617手 | 4356万 | 0.02 | 0.23% |
| 2022-01-07 | 8.73 | 8.86 | 8.55 | 8.57 | 92586手 | 8051万 | -0.15 | -1.72% |
| 2022-01-06 | 8.60 | 8.75 | 8.53 | 8.72 | 88558手 | 7700万 | 0.14 | 1.63% |
2319.12 (1.00%)
19664.10 -1.06%
