| 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 | 14.51 | 14.60 | 14.07 | 14.50 | 323070手 | 46382万 | -0.01 | -0.07% |
| 2022-06-22 | 15.30 | 15.88 | 14.21 | 14.51 | 537293手 | 80159万 | -0.57 | -3.78% |
| 2022-06-21 | 15.91 | 15.91 | 14.68 | 15.08 | 492163手 | 74407万 | -0.83 | -5.22% |
| 2022-06-20 | 15.62 | 16.28 | 15.42 | 15.91 | 436668手 | 69401万 | 0.25 | 1.60% |
| 2022-06-17 | 15.30 | 16.15 | 15.09 | 15.66 | 553651手 | 86417万 | 0.21 | 1.36% |
| 2022-06-16 | 15.70 | 16.06 | 15.00 | 15.45 | 481277手 | 74830万 | -0.55 | -3.44% |
| 2022-06-15 | 15.51 | 16.20 | 15.28 | 16.00 | 638968手 | 100445万 | 0.28 | 1.78% |
| 2022-06-14 | 16.40 | 16.50 | 15.66 | 15.72 | 715333手 | 114117万 | -1.66 | -9.55% |
| 2022-06-13 | 17.97 | 18.18 | 17.38 | 17.38 | 655547手 | 114967万 | -1.93 | -9.99% |
| 2022-06-10 | 22.00 | 22.49 | 19.31 | 19.31 | 846740手 | 174011万 | -2.15 | -10.02% |
| 2022-06-09 | 20.57 | 22.50 | 19.08 | 21.46 | 864114手 | 181319万 | 0.76 | 3.67% |
| 2022-06-08 | 20.99 | 21.83 | 18.89 | 20.70 | 924980手 | 183919万 | -0.29 | -1.38% |
| 2022-06-07 | 18.53 | 20.99 | 18.53 | 20.99 | 978964手 | 199545万 | 1.91 | 10.01% |
| 2022-06-06 | 18.78 | 19.46 | 17.81 | 19.08 | 979631手 | 184898万 | 1.13 | 6.29% |
| 2022-06-02 | 17.52 | 20.00 | 17.52 | 17.95 | 974865手 | 178453万 | -1.52 | -7.81% |
| 2022-06-01 | 18.36 | 19.47 | 17.93 | 19.47 | 929656手 | 178573万 | 1.77 | 10.00% |
| 2022-05-31 | 17.70 | 17.70 | 17.70 | 17.70 | 379781手 | 67221万 | 1.61 | 10.01% |
| 2022-05-30 | 16.09 | 16.09 | 16.09 | 16.09 | 17690手 | 2846万 | 1.46 | 9.98% |
| 2022-05-27 | 13.99 | 14.63 | 13.67 | 14.63 | 374066手 | 53465万 | 1.33 | 10.00% |
| 2022-05-26 | 14.00 | 14.59 | 12.72 | 13.30 | 763055手 | 102386万 | -0.35 | -2.56% |
| 2022-05-25 | 12.01 | 13.65 | 12.01 | 13.65 | 813447手 | 106133万 | 1.24 | 9.99% |
| 2022-05-24 | 10.86 | 12.41 | 10.86 | 12.41 | 639467手 | 75925万 | 1.13 | 10.02% |
| 2022-05-23 | 11.00 | 11.28 | 10.40 | 11.28 | 717073手 | 78179万 | 1.03 | 10.05% |
| 2022-05-20 | 10.17 | 10.25 | 9.80 | 10.25 | 337211手 | 33962万 | 0.93 | 9.98% |
| 2022-05-19 | 9.32 | 9.32 | 9.32 | 9.32 | 48396手 | 4510万 | 0.85 | 10.04% |
| 2022-05-18 | 7.67 | 8.47 | 7.62 | 8.47 | 115309手 | 9352万 | 0.77 | 10.00% |
| 2022-05-17 | 7.91 | 8.09 | 7.62 | 7.70 | 81646手 | 6321万 | -0.20 | -2.53% |
| 2022-05-16 | 7.74 | 7.94 | 7.67 | 7.90 | 94751手 | 7413万 | 0.15 | 1.94% |
| 2022-05-13 | 7.60 | 8.05 | 7.53 | 7.75 | 115500手 | 8910万 | 0.18 | 2.38% |
| 2022-05-12 | 7.50 | 7.65 | 7.37 | 7.57 | 67362手 | 5051万 | 0.09 | 1.20% |
| 2022-05-11 | 7.64 | 7.85 | 7.45 | 7.48 | 94354手 | 7243万 | -0.07 | -0.93% |
| 2022-05-10 | 7.45 | 7.57 | 7.27 | 7.55 | 72768手 | 5415万 | 0.10 | 1.34% |
| 2022-05-09 | 7.30 | 7.51 | 7.28 | 7.45 | 57289手 | 4254万 | 0.17 | 2.33% |
| 2022-05-06 | 7.58 | 7.60 | 7.24 | 7.28 | 82571手 | 6054万 | -0.32 | -4.21% |
| 2022-05-05 | 7.39 | 7.62 | 7.15 | 7.60 | 92004手 | 6856万 | 0.28 | 3.83% |
| 2022-04-29 | 6.96 | 7.44 | 6.96 | 7.32 | 101774手 | 7369万 | 0.37 | 5.32% |
| 2022-04-28 | 7.45 | 7.48 | 6.85 | 6.95 | 125019手 | 8859万 | -0.55 | -7.33% |
| 2022-04-27 | 7.05 | 7.55 | 7.01 | 7.50 | 138346手 | 10163万 | -0.27 | -3.48% |
| 2022-04-26 | 7.98 | 8.39 | 7.63 | 7.77 | 164370手 | 13164万 | -0.27 | -3.36% |
| 2022-04-25 | 8.80 | 9.47 | 8.02 | 8.04 | 217283手 | 19000万 | -0.68 | -7.80% |
| 2022-04-22 | 8.63 | 8.79 | 8.40 | 8.72 | 88816手 | 7629万 | 0.09 | 1.04% |
| 2022-04-21 | 9.18 | 9.38 | 8.55 | 8.63 | 130314手 | 11536万 | -0.60 | -6.50% |
| 2022-04-20 | 9.60 | 9.88 | 9.15 | 9.23 | 131029手 | 12423万 | -0.20 | -2.12% |
| 2022-04-19 | 9.12 | 9.58 | 9.07 | 9.43 | 116283手 | 10872万 | 0.25 | 2.72% |
| 2022-04-18 | 8.85 | 9.29 | 8.83 | 9.18 | 118986手 | 10870万 | 0.20 | 2.23% |
| 2022-04-15 | 9.34 | 9.52 | 8.89 | 8.98 | 183693手 | 16766万 | -0.49 | -5.17% |
| 2022-04-14 | 9.68 | 9.79 | 9.39 | 9.47 | 152720手 | 14517万 | -0.21 | -2.17% |
| 2022-04-13 | 10.05 | 10.05 | 9.61 | 9.68 | 174882手 | 17026万 | -0.40 | -3.97% |
| 2022-04-12 | 9.50 | 10.40 | 9.30 | 10.08 | 252920手 | 24765万 | 0.59 | 6.22% |
| 2022-04-11 | 9.59 | 10.10 | 9.46 | 9.49 | 213126手 | 20820万 | -0.30 | -3.06% |
| 2022-04-08 | 9.38 | 10.17 | 9.25 | 9.79 | 296356手 | 28959万 | 0.33 | 3.49% |
| 2022-04-07 | 9.60 | 9.92 | 9.31 | 9.46 | 296680手 | 28374万 | -0.47 | -4.73% |
| 2022-04-06 | 10.01 | 10.68 | 9.85 | 9.93 | 496976手 | 50713万 | 0.13 | 1.33% |
| 2022-04-01 | 8.85 | 9.80 | 8.80 | 9.80 | 226745手 | 21548万 | 0.89 | 9.99% |
| 2022-03-31 | 9.40 | 9.68 | 8.89 | 8.91 | 344514手 | 31692万 | -0.28 | -3.05% |
| 2022-03-30 | 8.78 | 9.19 | 8.65 | 9.19 | 60801手 | 5510万 | 0.84 | 10.06% |
| 2022-03-29 | 8.46 | 8.49 | 8.22 | 8.35 | 53616手 | 4480万 | -0.11 | -1.30% |
| 2022-03-28 | 8.34 | 8.55 | 8.18 | 8.46 | 87226手 | 7305万 | 0.03 | 0.36% |
| 2022-03-25 | 8.42 | 8.60 | 8.35 | 8.43 | 68422手 | 5797万 | 0.07 | 0.84% |
| 2022-03-24 | 8.45 | 8.55 | 8.35 | 8.36 | 63824手 | 5371万 | -0.11 | -1.30% |
| 2022-03-23 | 8.60 | 8.62 | 8.45 | 8.47 | 73107手 | 6224万 | -0.12 | -1.40% |
| 2022-03-22 | 8.73 | 8.97 | 8.47 | 8.59 | 88448手 | 7582万 | -0.06 | -0.69% |
| 2022-03-21 | 8.52 | 8.99 | 8.49 | 8.65 | 118335手 | 10199万 | 0.18 | 2.12% |
| 2022-03-18 | 8.34 | 8.52 | 8.25 | 8.47 | 91066手 | 7688万 | 0.15 | 1.80% |
| 2022-03-17 | 8.37 | 8.54 | 8.27 | 8.32 | 121171手 | 10164万 | -0.01 | -0.12% |
| 2022-03-16 | 8.10 | 8.37 | 7.96 | 8.33 | 135413手 | 11069万 | 0.33 | 4.12% |
| 2022-03-15 | 8.45 | 8.58 | 7.97 | 8.00 | 168993手 | 14048万 | -0.56 | -6.54% |
| 2022-03-14 | 8.86 | 9.16 | 8.56 | 8.56 | 163320手 | 14419万 | -0.44 | -4.89% |
| 2022-03-11 | 8.92 | 9.07 | 8.56 | 9.00 | 187975手 | 16722万 | 0.07 | 0.78% |
| 2022-03-10 | 9.40 | 9.40 | 8.88 | 8.93 | 256869手 | 23291万 | -0.38 | -4.08% |
| 2022-03-09 | 8.91 | 9.32 | 8.68 | 9.31 | 269628手 | 24504万 | 0.25 | 2.76% |
| 2022-03-08 | 9.70 | 9.78 | 9.06 | 9.06 | 323518手 | 30194万 | -1.01 | -10.03% |
| 2022-03-07 | 9.70 | 10.52 | 9.27 | 10.07 | 385289手 | 37848万 | -0.23 | -2.23% |
| 2022-03-04 | 10.76 | 11.65 | 10.05 | 10.30 | 723823手 | 78570万 | -0.35 | -3.29% |
| 2022-03-03 | 9.87 | 10.65 | 9.66 | 10.65 | 455806手 | 46375万 | 0.97 | 10.02% |
| 2022-03-02 | 8.71 | 9.68 | 8.61 | 9.68 | 395097手 | 37655万 | 0.88 | 10.00% |
| 2022-03-01 | 9.14 | 9.28 | 8.66 | 8.80 | 206658手 | 18230万 | -0.35 | -3.83% |
| 2022-02-28 | 10.05 | 10.20 | 8.92 | 9.15 | 357710手 | 34003万 | -0.26 | -2.76% |
| 2022-02-25 | 8.58 | 9.41 | 8.58 | 9.41 | 62551手 | 5845万 | 0.86 | 10.06% |
| 2022-02-24 | 8.65 | 8.73 | 8.36 | 8.55 | 48192手 | 4125万 | -0.12 | -1.38% |
| 2022-02-23 | 8.63 | 8.70 | 8.56 | 8.67 | 28468手 | 2460万 | -0.02 | -0.23% |
| 2022-02-22 | 8.69 | 8.76 | 8.54 | 8.69 | 50917手 | 4394万 | -0.04 | -0.46% |
| 2022-02-21 | 8.75 | 8.81 | 8.64 | 8.73 | 47215手 | 4121万 | -0.01 | -0.11% |
| 2022-02-18 | 8.43 | 8.82 | 8.43 | 8.74 | 50102手 | 4357万 | 0.23 | 2.70% |
| 2022-02-17 | 8.57 | 8.68 | 8.48 | 8.51 | 43020手 | 3679万 | -0.13 | -1.50% |
| 2022-02-16 | 8.33 | 8.67 | 8.33 | 8.64 | 53540手 | 4585万 | 0.34 | 4.10% |
| 2022-02-15 | 8.40 | 8.44 | 8.27 | 8.30 | 22733手 | 1896万 | -0.10 | -1.19% |
| 2022-02-14 | 8.29 | 8.47 | 8.25 | 8.40 | 29125手 | 2442万 | 0.12 | 1.45% |
| 2022-02-11 | 8.50 | 8.55 | 8.24 | 8.28 | 27460手 | 2297万 | -0.19 | -2.24% |
| 2022-02-10 | 8.52 | 8.55 | 8.36 | 8.47 | 27536手 | 2328万 | -0.02 | -0.24% |
| 2022-02-09 | 8.45 | 8.52 | 8.34 | 8.49 | 36253手 | 3062万 | 0.14 | 1.68% |
2319.12 (1.00%)
19664.10 -1.06%
