| 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 | 9.59 | 9.79 | 9.42 | 9.77 | 282571手 | 27181万 | 0.11 | 1.14% |
| 2022-06-22 | 10.00 | 10.10 | 9.64 | 9.66 | 288475手 | 28295万 | -0.34 | -3.40% |
| 2022-06-21 | 10.15 | 10.36 | 9.93 | 10.00 | 357290手 | 36238万 | -0.15 | -1.48% |
| 2022-06-20 | 10.05 | 10.26 | 9.84 | 10.15 | 369643手 | 37274万 | 0.10 | 0.99% |
| 2022-06-17 | 9.98 | 10.09 | 9.74 | 10.05 | 317732手 | 31594万 | 0.05 | 0.50% |
| 2022-06-16 | 10.14 | 10.70 | 9.94 | 10.00 | 664452手 | 67879万 | -0.41 | -3.94% |
| 2022-06-15 | 9.32 | 10.41 | 9.30 | 10.41 | 689756手 | 70524万 | 0.95 | 10.04% |
| 2022-06-14 | 9.32 | 9.61 | 9.21 | 9.46 | 251922手 | 23706万 | 0.07 | 0.74% |
| 2022-06-13 | 9.78 | 9.95 | 9.25 | 9.39 | 382638手 | 36266万 | -0.49 | -4.96% |
| 2022-06-10 | 9.78 | 10.08 | 9.78 | 9.88 | 350013手 | 34698万 | -0.20 | -1.98% |
| 2022-06-09 | 9.22 | 10.13 | 9.21 | 10.08 | 564949手 | 55106万 | 0.77 | 8.27% |
| 2022-06-08 | 9.45 | 9.59 | 9.13 | 9.31 | 321609手 | 30109万 | -0.19 | -2.00% |
| 2022-06-07 | 9.32 | 9.50 | 9.22 | 9.50 | 338672手 | 31802万 | 0.15 | 1.60% |
| 2022-06-06 | 9.41 | 9.54 | 9.20 | 9.35 | 399262手 | 37282万 | -0.19 | -1.99% |
| 2022-06-02 | 9.66 | 9.75 | 9.50 | 9.54 | 173235手 | 16622万 | -0.01 | -0.10% |
| 2022-06-01 | 9.71 | 9.85 | 9.43 | 9.55 | 206393手 | 19900万 | -0.24 | -2.45% |
| 2022-05-31 | 9.94 | 9.98 | 9.37 | 9.79 | 436461手 | 41953万 | -0.13 | -1.31% |
| 2022-05-30 | 10.09 | 10.27 | 9.82 | 9.92 | 311003手 | 31066万 | -0.23 | -2.27% |
| 2022-05-27 | 9.80 | 10.31 | 9.70 | 10.15 | 431734手 | 43391万 | 0.28 | 2.84% |
| 2022-05-26 | 10.03 | 10.20 | 9.74 | 9.87 | 477309手 | 47525万 | 0.04 | 0.41% |
| 2022-05-25 | 9.10 | 9.88 | 9.03 | 9.83 | 427142手 | 40881万 | 0.73 | 8.02% |
| 2022-05-24 | 9.61 | 9.72 | 9.08 | 9.10 | 316816手 | 29460万 | -0.42 | -4.41% |
| 2022-05-23 | 9.63 | 9.68 | 9.49 | 9.52 | 277668手 | 26539万 | -0.24 | -2.46% |
| 2022-05-20 | 9.91 | 10.00 | 9.63 | 9.76 | 331191手 | 32348万 | -0.15 | -1.51% |
| 2022-05-19 | 9.31 | 10.00 | 9.21 | 9.91 | 521968手 | 50844万 | 0.43 | 4.54% |
| 2022-05-18 | 10.05 | 10.11 | 9.45 | 9.48 | 518007手 | 50299万 | -0.74 | -7.24% |
| 2022-05-17 | 9.81 | 10.23 | 9.08 | 10.22 | 753666手 | 72356万 | 0.25 | 2.51% |
| 2022-05-16 | 10.23 | 10.35 | 9.91 | 9.97 | 343013手 | 34467万 | -0.23 | -2.25% |
| 2022-05-13 | 10.08 | 10.39 | 9.90 | 10.20 | 447301手 | 45404万 | -0.01 | -0.10% |
| 2022-05-12 | 10.32 | 10.44 | 9.89 | 10.21 | 656805手 | 66724万 | -0.23 | -2.20% |
| 2022-05-11 | 10.75 | 11.07 | 10.25 | 10.44 | 1058744手 | 112225万 | -0.35 | -3.24% |
| 2022-05-10 | 10.01 | 11.24 | 9.96 | 10.79 | 1020307手 | 109101万 | 0.38 | 3.65% |
| 2022-05-09 | 10.25 | 10.47 | 10.03 | 10.41 | 756090手 | 77871万 | 0.50 | 5.04% |
| 2022-05-06 | 10.11 | 10.45 | 9.78 | 9.91 | 663849手 | 66728万 | -0.66 | -6.24% |
| 2022-05-05 | 10.42 | 10.82 | 10.21 | 10.57 | 978020手 | 103471万 | 0.07 | 0.67% |
| 2022-04-29 | 10.70 | 10.83 | 9.95 | 10.50 | 1194102手 | 125121万 | -0.38 | -3.49% |
| 2022-04-28 | 10.50 | 11.41 | 10.16 | 10.88 | 1655759手 | 179592万 | 0.51 | 4.92% |
| 2022-04-27 | 10.00 | 10.37 | 9.81 | 10.37 | 775457手 | 79487万 | 0.94 | 9.97% |
| 2022-04-26 | 8.47 | 9.43 | 8.43 | 9.43 | 587894手 | 54281万 | 0.86 | 10.04% |
| 2022-04-25 | 8.42 | 8.94 | 8.35 | 8.57 | 343818手 | 30013万 | 0.03 | 0.35% |
| 2022-04-22 | 8.01 | 8.67 | 7.93 | 8.54 | 262794手 | 22062万 | 0.45 | 5.56% |
| 2022-04-21 | 8.61 | 8.70 | 8.05 | 8.09 | 274274手 | 22742万 | -0.53 | -6.15% |
| 2022-04-20 | 9.19 | 9.30 | 8.52 | 8.62 | 361480手 | 31956万 | -0.63 | -6.81% |
| 2022-04-19 | 8.83 | 9.32 | 8.81 | 9.25 | 276361手 | 25345万 | 0.39 | 4.40% |
| 2022-04-18 | 8.94 | 9.29 | 8.68 | 8.86 | 286652手 | 25746万 | -0.16 | -1.77% |
| 2022-04-15 | 9.21 | 9.28 | 8.94 | 9.02 | 319373手 | 29056万 | -0.28 | -3.01% |
| 2022-04-14 | 9.04 | 9.56 | 8.76 | 9.30 | 470462手 | 43136万 | 0.28 | 3.10% |
| 2022-04-13 | 9.22 | 9.51 | 8.85 | 9.02 | 603847手 | 55593万 | -0.48 | -5.05% |
| 2022-04-12 | 9.82 | 10.00 | 9.33 | 9.50 | 792751手 | 76555万 | -0.65 | -6.40% |
| 2022-04-11 | 9.50 | 10.20 | 9.28 | 10.15 | 885699手 | 87761万 | 0.88 | 9.49% |
| 2022-04-08 | 8.78 | 9.53 | 8.78 | 9.27 | 572889手 | 52890万 | 0.61 | 7.04% |
| 2022-04-07 | 8.93 | 9.16 | 8.64 | 8.66 | 285239手 | 25253万 | -0.26 | -2.92% |
| 2022-04-06 | 8.38 | 9.06 | 8.35 | 8.92 | 373548手 | 32563万 | 0.49 | 5.81% |
| 2022-04-01 | 8.54 | 8.61 | 8.37 | 8.43 | 185431手 | 15689万 | -0.11 | -1.29% |
| 2022-03-31 | 8.62 | 8.86 | 8.48 | 8.54 | 242594手 | 20878万 | -0.15 | -1.73% |
| 2022-03-30 | 8.50 | 8.79 | 8.42 | 8.69 | 334836手 | 29099万 | 0.12 | 1.40% |
| 2022-03-29 | 8.41 | 8.57 | 8.19 | 8.57 | 322264手 | 26996万 | 0.22 | 2.63% |
| 2022-03-28 | 8.00 | 8.43 | 7.89 | 8.35 | 250186手 | 20471万 | 0.31 | 3.86% |
| 2022-03-25 | 8.03 | 8.23 | 7.94 | 8.04 | 165019手 | 13333万 | -0.05 | -0.62% |
| 2022-03-24 | 8.16 | 8.30 | 7.97 | 8.09 | 228308手 | 18490万 | -0.12 | -1.46% |
| 2022-03-23 | 8.02 | 8.48 | 7.91 | 8.21 | 367345手 | 30104万 | 0.14 | 1.74% |
| 2022-03-22 | 8.06 | 8.16 | 7.90 | 8.07 | 211552手 | 16974万 | -0.03 | -0.37% |
| 2022-03-21 | 8.00 | 8.32 | 7.91 | 8.10 | 315680手 | 25669万 | 0.09 | 1.12% |
| 2022-03-18 | 7.56 | 8.05 | 7.52 | 8.01 | 339049手 | 26554万 | 0.38 | 4.98% |
| 2022-03-17 | 7.79 | 8.03 | 7.57 | 7.63 | 332595手 | 25723万 | -0.07 | -0.91% |
| 2022-03-16 | 7.71 | 7.83 | 7.34 | 7.70 | 298385手 | 22613万 | 0.15 | 1.99% |
| 2022-03-15 | 8.06 | 8.14 | 7.55 | 7.55 | 405812手 | 31626万 | -0.58 | -7.13% |
| 2022-03-14 | 8.27 | 8.54 | 8.13 | 8.13 | 272223手 | 22596万 | -0.10 | -1.22% |
| 2022-03-11 | 8.38 | 8.48 | 8.05 | 8.23 | 361741手 | 29890万 | -0.32 | -3.74% |
| 2022-03-10 | 8.99 | 9.00 | 8.50 | 8.55 | 450237手 | 38914万 | -0.22 | -2.51% |
| 2022-03-09 | 8.41 | 8.81 | 8.20 | 8.77 | 440939手 | 37685万 | 0.27 | 3.18% |
| 2022-03-08 | 8.52 | 8.75 | 8.32 | 8.50 | 407134手 | 34694万 | -0.16 | -1.85% |
| 2022-03-07 | 8.28 | 8.84 | 8.22 | 8.66 | 600262手 | 52015万 | 0.34 | 4.09% |
| 2022-03-04 | 8.30 | 8.49 | 8.11 | 8.32 | 332168手 | 27647万 | -0.03 | -0.36% |
| 2022-03-03 | 8.31 | 8.60 | 8.22 | 8.35 | 470357手 | 39629万 | 0.09 | 1.09% |
| 2022-03-02 | 8.40 | 8.40 | 8.20 | 8.26 | 286271手 | 23728万 | 0.00 | 0.00% |
| 2022-03-01 | 8.07 | 8.30 | 8.00 | 8.26 | 530347手 | 43531万 | 0.27 | 3.38% |
| 2022-02-28 | 8.03 | 8.08 | 7.71 | 7.99 | 401733手 | 31629万 | 0.11 | 1.40% |
| 2022-02-25 | 8.02 | 8.40 | 7.81 | 7.88 | 599593手 | 48527万 | -0.09 | -1.13% |
| 2022-02-24 | 8.23 | 8.32 | 7.88 | 7.97 | 443513手 | 35981万 | -0.36 | -4.32% |
| 2022-02-23 | 8.74 | 8.83 | 8.21 | 8.33 | 696667手 | 58452万 | -0.45 | -5.12% |
| 2022-02-22 | 8.90 | 9.13 | 8.62 | 8.78 | 415842手 | 36779万 | -0.29 | -3.20% |
| 2022-02-21 | 9.10 | 9.18 | 8.96 | 9.07 | 351186手 | 31829万 | -0.06 | -0.66% |
| 2022-02-18 | 8.71 | 9.40 | 8.65 | 9.13 | 557631手 | 50805万 | 0.31 | 3.52% |
| 2022-02-17 | 8.92 | 9.00 | 8.65 | 8.82 | 389666手 | 34320万 | -0.10 | -1.12% |
| 2022-02-16 | 8.77 | 9.08 | 8.72 | 8.92 | 479817手 | 42950万 | 0.15 | 1.71% |
| 2022-02-15 | 9.20 | 9.22 | 8.58 | 8.77 | 613617手 | 54072万 | -0.43 | -4.67% |
| 2022-02-14 | 9.16 | 9.47 | 9.00 | 9.20 | 482070手 | 44604万 | -0.13 | -1.39% |
| 2022-02-11 | 9.10 | 9.37 | 8.94 | 9.33 | 649703手 | 59249万 | -0.07 | -0.74% |
| 2022-02-10 | 9.16 | 9.54 | 8.88 | 9.40 | 940634手 | 87115万 | 0.09 | 0.97% |
| 2022-02-09 | 9.44 | 9.71 | 9.11 | 9.31 | 955409手 | 88902万 | -0.32 | -3.32% |
| 2022-02-08 | 9.99 | 10.14 | 9.35 | 9.63 | 1170214手 | 114867万 | 0.41 | 4.45% |
| 2022-02-07 | 8.50 | 9.22 | 8.45 | 9.22 | 455123手 | 40133万 | 0.84 | 10.02% |
| 2022-01-28 | 8.52 | 8.81 | 8.18 | 8.38 | 718548手 | 60587万 | -0.31 | -3.57% |
| 2022-01-27 | 8.28 | 8.76 | 8.02 | 8.69 | 986584手 | 83940万 | 0.73 | 9.17% |
| 2022-01-26 | 7.67 | 7.96 | 7.37 | 7.96 | 591184手 | 46148万 | 0.72 | 9.95% |
| 2022-01-25 | 7.52 | 7.56 | 7.20 | 7.24 | 272040手 | 19907万 | -0.28 | -3.72% |
| 2022-01-24 | 7.34 | 7.80 | 7.15 | 7.52 | 363171手 | 27250万 | 0.21 | 2.87% |
| 2022-01-21 | 7.70 | 7.72 | 7.26 | 7.31 | 319217手 | 23587万 | -0.43 | -5.56% |
| 2022-01-20 | 7.76 | 8.00 | 7.56 | 7.74 | 470543手 | 36337万 | -0.19 | -2.40% |
| 2022-01-19 | 7.48 | 8.06 | 7.46 | 7.93 | 691165手 | 53585万 | 0.47 | 6.30% |
| 2022-01-18 | 6.99 | 7.63 | 6.83 | 7.46 | 542805手 | 39861万 | 0.52 | 7.49% |
| 2022-01-17 | 7.08 | 7.13 | 6.89 | 6.94 | 187262手 | 13011万 | -0.08 | -1.14% |
| 2022-01-14 | 7.34 | 7.34 | 6.99 | 7.02 | 230317手 | 16334万 | -0.27 | -3.70% |
| 2022-01-13 | 7.26 | 7.58 | 7.24 | 7.29 | 225419手 | 16613万 | -0.03 | -0.41% |
| 2022-01-12 | 7.35 | 7.41 | 7.08 | 7.32 | 280520手 | 20255万 | -0.03 | -0.41% |
| 2022-01-11 | 7.47 | 7.81 | 7.28 | 7.35 | 410900手 | 30688万 | 0.12 | 1.66% |
| 2022-01-10 | 7.01 | 7.25 | 6.98 | 7.23 | 262904手 | 18737万 | 0.23 | 3.29% |
| 2022-01-07 | 6.75 | 7.36 | 6.72 | 7.00 | 428109手 | 30352万 | 0.25 | 3.70% |
2319.12 (1.00%)
19664.10 -1.06%
