| 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 | 12.79 | 12.79 | 12.35 | 12.54 | 144556手 | 18161万 | -0.01 | -0.08% |
| 2022-06-22 | 12.60 | 12.80 | 12.22 | 12.55 | 213605手 | 26783万 | 0.09 | 0.72% |
| 2022-06-21 | 12.26 | 12.46 | 11.88 | 12.46 | 277312手 | 34096万 | 0.59 | 4.97% |
| 2022-06-20 | 11.37 | 11.87 | 11.35 | 11.87 | 145798手 | 17185万 | 0.57 | 5.04% |
| 2022-06-17 | 11.07 | 11.30 | 10.88 | 11.30 | 122672手 | 13664万 | 0.26 | 2.35% |
| 2022-06-16 | 10.84 | 11.12 | 10.83 | 11.04 | 103460手 | 11365万 | 0.21 | 1.94% |
| 2022-06-15 | 11.00 | 11.14 | 10.76 | 10.83 | 149595手 | 16310万 | -0.23 | -2.08% |
| 2022-06-14 | 10.86 | 11.19 | 10.78 | 11.06 | 146233手 | 16090万 | 0.06 | 0.55% |
| 2022-06-13 | 11.38 | 11.51 | 10.90 | 11.00 | 204358手 | 22841万 | -0.42 | -3.68% |
| 2022-06-10 | 11.16 | 11.70 | 11.16 | 11.42 | 146600手 | 16855万 | 0.21 | 1.87% |
| 2022-06-09 | 11.26 | 11.50 | 11.08 | 11.21 | 153528手 | 17342万 | -0.02 | -0.18% |
| 2022-06-08 | 10.92 | 11.45 | 10.88 | 11.23 | 205312手 | 23006万 | 0.33 | 3.03% |
| 2022-06-07 | 10.64 | 11.07 | 10.51 | 10.90 | 153376手 | 16642万 | 0.10 | 0.93% |
| 2022-06-06 | 10.50 | 10.95 | 10.45 | 10.80 | 221419手 | 23691万 | 0.14 | 1.31% |
| 2022-06-02 | 10.90 | 10.98 | 10.64 | 10.66 | 145712手 | 15730万 | -0.40 | -3.62% |
| 2022-06-01 | 10.67 | 11.20 | 10.45 | 11.06 | 256414手 | 27533万 | 0.29 | 2.69% |
| 2022-05-31 | 11.35 | 11.46 | 10.77 | 10.77 | 306048手 | 33494万 | -0.57 | -5.03% |
| 2022-05-30 | 11.39 | 11.65 | 11.23 | 11.34 | 175856手 | 20013万 | -0.27 | -2.33% |
| 2022-05-27 | 11.30 | 11.85 | 11.29 | 11.61 | 193277手 | 22411万 | 0.26 | 2.29% |
| 2022-05-26 | 11.41 | 11.57 | 11.08 | 11.35 | 209627手 | 23674万 | -0.11 | -0.96% |
| 2022-05-25 | 10.91 | 11.46 | 10.91 | 11.46 | 258277手 | 29355万 | 0.55 | 5.04% |
| 2022-05-24 | 11.07 | 11.36 | 10.82 | 10.91 | 197680手 | 21903万 | -0.28 | -2.50% |
| 2022-05-23 | 10.65 | 11.20 | 10.35 | 11.19 | 300163手 | 32214万 | 0.39 | 3.61% |
| 2022-05-20 | 11.42 | 11.72 | 10.75 | 10.80 | 265554手 | 29661万 | -0.49 | -4.34% |
| 2022-05-19 | 10.83 | 11.56 | 10.77 | 11.29 | 260483手 | 28855万 | 0.03 | 0.27% |
| 2022-05-18 | 11.65 | 11.86 | 11.26 | 11.26 | 232539手 | 26692万 | -0.59 | -4.98% |
| 2022-05-17 | 11.54 | 11.96 | 11.06 | 11.85 | 243678手 | 28109万 | 0.41 | 3.58% |
| 2022-05-16 | 11.74 | 12.18 | 11.43 | 11.44 | 220151手 | 26206万 | -0.22 | -1.89% |
| 2022-05-13 | 11.68 | 11.91 | 11.34 | 11.66 | 275630手 | 32179万 | 0.32 | 2.82% |
| 2022-05-12 | 10.79 | 11.34 | 10.79 | 11.34 | 175359手 | 19623万 | 0.54 | 5.00% |
| 2022-05-11 | 11.00 | 11.35 | 10.80 | 10.80 | 309110手 | 34043万 | -0.41 | -3.66% |
| 2022-05-10 | 11.58 | 11.85 | 11.21 | 11.21 | 350358手 | 40298万 | -0.59 | -5.00% |
| 2022-05-09 | 11.11 | 11.80 | 11.09 | 11.80 | 272846手 | 31748万 | 0.56 | 4.98% |
| 2022-05-06 | 10.90 | 11.58 | 10.59 | 11.24 | 419316手 | 46570万 | 0.21 | 1.90% |
| 2022-05-05 | 10.70 | 11.03 | 10.50 | 11.03 | 158027手 | 17124万 | 0.53 | 5.05% |
| 2022-04-29 | 9.87 | 10.50 | 9.82 | 10.50 | 283360手 | 29134万 | 0.50 | 5.00% |
| 2022-04-28 | 9.50 | 10.00 | 9.42 | 10.00 | 288563手 | 28588万 | 0.48 | 5.04% |
| 2022-04-27 | 9.10 | 9.80 | 8.88 | 9.52 | 375937手 | 34430万 | 0.17 | 1.82% |
| 2022-04-26 | 10.05 | 10.07 | 9.34 | 9.35 | 330503手 | 32139万 | -0.48 | -4.88% |
| 2022-04-25 | 10.23 | 10.75 | 9.81 | 9.83 | 348267手 | 35879万 | -0.44 | -4.28% |
| 2022-04-22 | 10.40 | 10.59 | 10.27 | 10.27 | 315572手 | 32692万 | -0.54 | -5.00% |
| 2022-04-21 | 10.58 | 11.00 | 10.41 | 10.81 | 405133手 | 43877万 | 0.33 | 3.15% |
| 2022-04-20 | 11.00 | 11.19 | 10.43 | 10.48 | 433279手 | 46763万 | -0.30 | -2.78% |
| 2022-04-19 | 10.70 | 10.78 | 10.50 | 10.78 | 294147手 | 31553万 | 0.51 | 4.97% |
| 2022-04-18 | 9.83 | 10.27 | 9.79 | 10.27 | 317763手 | 32125万 | 0.49 | 5.01% |
| 2022-04-15 | 9.45 | 9.78 | 9.32 | 9.78 | 369423手 | 35620万 | 0.47 | 5.05% |
| 2022-04-14 | 9.49 | 9.95 | 9.22 | 9.31 | 387164手 | 37063万 | -0.18 | -1.90% |
| 2022-04-13 | 9.08 | 9.49 | 8.92 | 9.49 | 339281手 | 31826万 | 0.45 | 4.98% |
| 2022-04-12 | 9.83 | 9.83 | 8.89 | 9.04 | 582172手 | 53739万 | -0.32 | -3.42% |
| 2022-04-11 | 9.36 | 9.36 | 9.36 | 9.36 | 30886手 | 2890万 | 0.45 | 5.05% |
| 2022-04-08 | 8.91 | 8.91 | 8.91 | 8.91 | 28800手 | 2566万 | 0.42 | 4.95% |
| 2022-04-07 | 8.30 | 8.56 | 8.17 | 8.49 | 151886手 | 12702万 | 0.13 | 1.55% |
| 2022-04-06 | 8.17 | 8.43 | 7.97 | 8.36 | 194790手 | 16040万 | 0.19 | 2.33% |
| 2022-04-01 | 7.85 | 8.17 | 7.85 | 8.17 | 132096手 | 10716万 | 0.39 | 5.01% |
| 2022-03-31 | 8.03 | 8.14 | 7.70 | 7.78 | 155497手 | 12169万 | -0.32 | -3.95% |
| 2022-03-30 | 8.18 | 8.35 | 8.10 | 8.10 | 105178手 | 8603万 | -0.08 | -0.98% |
| 2022-03-29 | 8.03 | 8.41 | 7.90 | 8.18 | 174859手 | 14212万 | 0.15 | 1.87% |
| 2022-03-28 | 7.56 | 8.03 | 7.50 | 8.03 | 175328手 | 13789万 | 0.38 | 4.97% |
| 2022-03-25 | 7.92 | 8.02 | 7.51 | 7.65 | 129070手 | 9988万 | -0.22 | -2.79% |
| 2022-03-24 | 8.00 | 8.10 | 7.75 | 7.87 | 197917手 | 15682万 | 0.06 | 0.77% |
| 2022-03-23 | 7.77 | 7.81 | 7.61 | 7.81 | 81409手 | 6314万 | 0.37 | 4.97% |
| 2022-03-22 | 7.05 | 7.44 | 6.94 | 7.44 | 118865手 | 8630万 | 0.35 | 4.94% |
| 2022-03-21 | 7.29 | 7.45 | 6.95 | 7.09 | 120395手 | 8661万 | -0.20 | -2.74% |
| 2022-03-18 | 6.96 | 7.30 | 6.96 | 7.29 | 89829手 | 6440万 | 0.33 | 4.74% |
| 2022-03-17 | 6.67 | 6.96 | 6.67 | 6.96 | 120240手 | 8332万 | 0.33 | 4.98% |
| 2022-03-16 | 6.83 | 6.92 | 6.49 | 6.63 | 176243手 | 11636万 | -0.20 | -2.93% |
| 2022-03-15 | 7.08 | 7.22 | 6.83 | 6.83 | 137608手 | 9552万 | -0.36 | -5.01% |
| 2022-03-14 | 7.53 | 7.67 | 7.19 | 7.19 | 88934手 | 6586万 | -0.38 | -5.02% |
| 2022-03-11 | 7.52 | 7.63 | 7.34 | 7.57 | 97377手 | 7259万 | -0.08 | -1.05% |
| 2022-03-10 | 7.75 | 7.86 | 7.62 | 7.65 | 95980手 | 7411万 | 0.08 | 1.06% |
| 2022-03-09 | 7.63 | 7.83 | 7.27 | 7.57 | 167189手 | 12459万 | -0.08 | -1.05% |
| 2022-03-08 | 7.86 | 8.10 | 7.65 | 7.65 | 138268手 | 10929万 | -0.19 | -2.42% |
| 2022-03-07 | 7.60 | 8.05 | 7.60 | 7.84 | 120073手 | 9479万 | 0.12 | 1.55% |
| 2022-03-04 | 7.77 | 7.80 | 7.38 | 7.72 | 118324手 | 8986万 | -0.04 | -0.52% |
| 2022-03-03 | 7.80 | 7.94 | 7.62 | 7.76 | 86829手 | 6767万 | -0.14 | -1.77% |
| 2022-03-02 | 7.54 | 7.98 | 7.53 | 7.90 | 122072手 | 9539万 | 0.28 | 3.67% |
| 2022-03-01 | 7.99 | 7.99 | 7.59 | 7.62 | 189819手 | 14576万 | -0.37 | -4.63% |
| 2022-02-28 | 8.04 | 8.20 | 7.82 | 7.99 | 102027手 | 8137万 | -0.18 | -2.20% |
| 2022-02-25 | 8.31 | 8.44 | 7.92 | 8.17 | 233552手 | 18899万 | -0.17 | -2.04% |
| 2022-02-24 | 8.76 | 8.85 | 8.34 | 8.34 | 164998手 | 14033万 | -0.44 | -5.01% |
| 2022-02-23 | 8.33 | 8.78 | 8.25 | 8.78 | 137243手 | 11829万 | 0.42 | 5.02% |
| 2022-02-22 | 8.23 | 8.39 | 8.06 | 8.36 | 82812手 | 6789万 | -0.02 | -0.24% |
| 2022-02-21 | 8.60 | 8.78 | 8.28 | 8.38 | 121099手 | 10290万 | -0.25 | -2.90% |
| 2022-02-18 | 8.48 | 8.74 | 8.42 | 8.63 | 133215手 | 11425万 | 0.17 | 2.01% |
| 2022-02-17 | 8.00 | 8.46 | 8.00 | 8.46 | 168175手 | 14150万 | 0.40 | 4.96% |
| 2022-02-16 | 7.81 | 8.16 | 7.72 | 8.06 | 80547手 | 6444万 | 0.25 | 3.20% |
| 2022-02-15 | 7.80 | 7.91 | 7.46 | 7.81 | 73812手 | 5678万 | -0.03 | -0.38% |
| 2022-02-14 | 7.98 | 8.15 | 7.78 | 7.84 | 126277手 | 10045万 | 0.06 | 0.77% |
| 2022-02-11 | 8.05 | 8.18 | 7.77 | 7.78 | 171411手 | 13443万 | -0.40 | -4.89% |
| 2022-02-10 | 7.91 | 8.26 | 7.71 | 8.18 | 120536手 | 9588万 | 0.18 | 2.25% |
| 2022-02-09 | 7.99 | 8.28 | 7.85 | 8.00 | 207943手 | 16888万 | 0.11 | 1.39% |
| 2022-02-08 | 7.60 | 7.89 | 7.50 | 7.89 | 135847手 | 10605万 | 0.38 | 5.06% |
| 2022-02-07 | 6.92 | 7.64 | 6.92 | 7.51 | 352661手 | 25551万 | 0.23 | 3.16% |
| 2022-01-28 | 6.88 | 7.52 | 6.88 | 7.28 | 210421手 | 14895万 | 0.04 | 0.55% |
| 2022-01-27 | 7.58 | 7.62 | 7.24 | 7.24 | 115231手 | 8398万 | -0.38 | -4.99% |
| 2022-01-26 | 8.13 | 8.30 | 7.62 | 7.62 | 197002手 | 15431万 | -0.40 | -4.99% |
| 2022-01-25 | 8.03 | 8.42 | 8.02 | 8.02 | 156758手 | 12746万 | -0.42 | -4.98% |
| 2022-01-24 | 8.87 | 8.94 | 8.44 | 8.44 | 103714手 | 8773万 | -0.44 | -4.96% |
| 2022-01-21 | 9.00 | 9.20 | 8.80 | 8.88 | 71731手 | 6446万 | -0.08 | -0.89% |
| 2022-01-20 | 9.05 | 9.22 | 8.80 | 8.96 | 99930手 | 8992万 | -0.20 | -2.18% |
| 2022-01-19 | 9.09 | 9.47 | 8.90 | 9.16 | 168107手 | 15446万 | 0.05 | 0.55% |
| 2022-01-18 | 8.70 | 9.11 | 8.70 | 9.11 | 197713手 | 17872万 | 0.43 | 4.95% |
| 2022-01-17 | 9.03 | 9.04 | 8.68 | 8.68 | 180871手 | 15777万 | -0.46 | -5.03% |
| 2022-01-14 | 8.90 | 9.30 | 8.82 | 9.14 | 142575手 | 12896万 | 0.00 | 0.00% |
| 2022-01-13 | 9.51 | 9.66 | 9.14 | 9.14 | 197419手 | 18265万 | -0.48 | -4.99% |
| 2022-01-12 | 9.16 | 9.64 | 8.90 | 9.62 | 209011手 | 19650万 | 0.44 | 4.79% |
| 2022-01-11 | 9.50 | 9.71 | 9.18 | 9.18 | 253967手 | 23503万 | -0.48 | -4.97% |
| 2022-01-10 | 10.01 | 10.21 | 9.66 | 9.66 | 223039手 | 21937万 | -0.51 | -5.01% |
| 2022-01-07 | 9.63 | 10.17 | 9.51 | 10.17 | 260946手 | 26217万 | 0.48 | 4.95% |
| 2022-01-06 | 9.80 | 10.19 | 9.38 | 9.69 | 307542手 | 30277万 | -0.01 | -0.10% |
| 2022-01-05 | 9.48 | 9.70 | 9.30 | 9.70 | 239221手 | 23083万 | 0.46 | 4.98% |
| 2022-01-04 | 8.98 | 9.24 | 8.79 | 9.24 | 209575手 | 19100万 | 0.44 | 5.00% |
2319.12 (1.00%)
19664.10 -1.06%
