| 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 | 8.66 | 8.80 | 8.56 | 8.77 | 29011手 | 2523万 | 0.08 | 0.92% |
| 2022-06-22 | 8.74 | 8.85 | 8.64 | 8.69 | 35682手 | 3114万 | -0.04 | -0.46% |
| 2022-06-21 | 8.58 | 8.76 | 8.57 | 8.73 | 37541手 | 3261万 | 0.10 | 1.16% |
| 2022-06-20 | 8.56 | 8.65 | 8.49 | 8.63 | 22872手 | 1967万 | 0.09 | 1.05% |
| 2022-06-17 | 8.50 | 8.58 | 8.44 | 8.54 | 15823手 | 1348万 | -0.02 | -0.23% |
| 2022-06-16 | 8.57 | 8.67 | 8.49 | 8.56 | 26011手 | 2224万 | -0.03 | -0.35% |
| 2022-06-15 | 8.66 | 8.76 | 8.52 | 8.59 | 42162手 | 3641万 | -0.05 | -0.58% |
| 2022-06-14 | 8.48 | 8.65 | 8.33 | 8.64 | 35458手 | 3020万 | 0.09 | 1.05% |
| 2022-06-13 | 8.51 | 8.70 | 8.45 | 8.55 | 26769手 | 2287万 | -0.07 | -0.81% |
| 2022-06-10 | 8.50 | 8.64 | 8.42 | 8.62 | 30275手 | 2600万 | 0.07 | 0.82% |
| 2022-06-09 | 8.55 | 8.65 | 8.32 | 8.55 | 39591手 | 3375万 | -0.01 | -0.12% |
| 2022-06-08 | 8.60 | 8.64 | 8.35 | 8.56 | 28688手 | 2436万 | 0.01 | 0.12% |
| 2022-06-07 | 8.58 | 8.66 | 8.46 | 8.55 | 28116手 | 2402万 | -0.04 | -0.47% |
| 2022-06-06 | 8.59 | 8.66 | 8.50 | 8.59 | 31350手 | 2696万 | 0.05 | 0.58% |
| 2022-06-02 | 8.49 | 8.59 | 8.44 | 8.54 | 26723手 | 2276万 | 0.01 | 0.12% |
| 2022-06-01 | 8.47 | 8.63 | 8.41 | 8.53 | 28624手 | 2441万 | 0.06 | 0.71% |
| 2022-05-31 | 8.48 | 8.52 | 8.31 | 8.47 | 26792手 | 2260万 | 0.04 | 0.47% |
| 2022-05-30 | 8.26 | 8.46 | 8.23 | 8.43 | 33597手 | 2814万 | 0.17 | 2.06% |
| 2022-05-27 | 8.30 | 8.35 | 8.10 | 8.26 | 29575手 | 2429万 | -0.02 | -0.24% |
| 2022-05-26 | 8.10 | 8.30 | 8.07 | 8.28 | 30812手 | 2528万 | 0.18 | 2.22% |
| 2022-05-25 | 7.92 | 8.12 | 7.87 | 8.10 | 30690手 | 2476万 | 0.23 | 2.92% |
| 2022-05-24 | 8.19 | 8.23 | 7.87 | 7.87 | 31540手 | 2534万 | -0.32 | -3.91% |
| 2022-05-23 | 8.14 | 8.22 | 8.07 | 8.19 | 26590手 | 2169万 | 0.06 | 0.74% |
| 2022-05-20 | 8.13 | 8.22 | 8.02 | 8.13 | 28204手 | 2287万 | 0.08 | 0.99% |
| 2022-05-19 | 7.87 | 8.06 | 7.83 | 8.05 | 22917手 | 1829万 | 0.10 | 1.26% |
| 2022-05-18 | 7.90 | 8.08 | 7.86 | 7.95 | 28436手 | 2271万 | 0.05 | 0.63% |
| 2022-05-17 | 7.96 | 8.00 | 7.72 | 7.90 | 32807手 | 2586万 | -0.11 | -1.37% |
| 2022-05-16 | 8.22 | 8.54 | 7.94 | 8.01 | 78820手 | 6462万 | -0.14 | -1.72% |
| 2022-05-13 | 7.80 | 8.15 | 7.77 | 8.15 | 71567手 | 5726万 | 0.40 | 5.16% |
| 2022-05-12 | 7.59 | 7.84 | 7.56 | 7.75 | 34556手 | 2680万 | 0.12 | 1.57% |
| 2022-05-11 | 7.77 | 7.86 | 7.63 | 7.63 | 64505手 | 5010万 | -0.14 | -1.80% |
| 2022-05-10 | 7.62 | 7.90 | 7.59 | 7.77 | 58556手 | 4531万 | -0.16 | -2.02% |
| 2022-05-09 | 8.00 | 8.31 | 7.59 | 7.93 | 119131手 | 9395万 | 0.03 | 0.38% |
| 2022-05-06 | 7.30 | 7.90 | 7.21 | 7.90 | 59007手 | 4460万 | 0.50 | 6.76% |
| 2022-05-05 | 7.19 | 7.55 | 7.13 | 7.40 | 31671手 | 2336万 | 0.21 | 2.92% |
| 2022-04-29 | 6.89 | 7.25 | 6.89 | 7.19 | 36352手 | 2578万 | 0.36 | 5.27% |
| 2022-04-28 | 6.80 | 6.97 | 6.72 | 6.83 | 31231手 | 2143万 | 0.01 | 0.15% |
| 2022-04-27 | 6.58 | 6.85 | 6.40 | 6.82 | 33776手 | 2233万 | 0.30 | 4.60% |
| 2022-04-26 | 6.93 | 6.96 | 6.50 | 6.52 | 42703手 | 2873万 | -0.36 | -5.23% |
| 2022-04-25 | 7.55 | 7.55 | 6.88 | 6.88 | 44350手 | 3196万 | -0.76 | -9.95% |
| 2022-04-22 | 7.71 | 7.78 | 7.55 | 7.64 | 26742手 | 2045万 | -0.09 | -1.16% |
| 2022-04-21 | 8.08 | 8.12 | 7.71 | 7.73 | 29617手 | 2337万 | -0.43 | -5.27% |
| 2022-04-20 | 8.21 | 8.25 | 8.06 | 8.16 | 16990手 | 1388万 | 0.02 | 0.25% |
| 2022-04-19 | 8.03 | 8.19 | 8.02 | 8.14 | 18719手 | 1520万 | 0.11 | 1.37% |
| 2022-04-18 | 8.35 | 8.35 | 8.02 | 8.03 | 43236手 | 3495万 | -0.27 | -3.25% |
| 2022-04-15 | 8.46 | 8.51 | 8.14 | 8.30 | 40892手 | 3400万 | -0.21 | -2.47% |
| 2022-04-14 | 8.19 | 8.57 | 8.19 | 8.51 | 40496手 | 3416万 | 0.31 | 3.78% |
| 2022-04-13 | 8.32 | 8.35 | 8.20 | 8.20 | 21041手 | 1741万 | -0.16 | -1.91% |
| 2022-04-12 | 8.10 | 8.43 | 7.97 | 8.36 | 23407手 | 1927万 | 0.28 | 3.46% |
| 2022-04-11 | 8.15 | 8.43 | 8.01 | 8.08 | 25198手 | 2056万 | -0.19 | -2.30% |
| 2022-04-08 | 8.42 | 8.49 | 8.19 | 8.27 | 21346手 | 1767万 | -0.15 | -1.78% |
| 2022-04-07 | 8.72 | 8.73 | 8.40 | 8.42 | 25390手 | 2169万 | -0.34 | -3.88% |
| 2022-04-06 | 8.64 | 8.78 | 8.57 | 8.76 | 21745手 | 1890万 | 0.14 | 1.62% |
| 2022-04-01 | 8.73 | 8.75 | 8.55 | 8.62 | 32707手 | 2823万 | -0.15 | -1.71% |
| 2022-03-31 | 8.84 | 8.90 | 8.73 | 8.77 | 29308手 | 2588万 | -0.09 | -1.02% |
| 2022-03-30 | 8.93 | 8.97 | 8.84 | 8.86 | 32031手 | 2847万 | 0.01 | 0.11% |
| 2022-03-29 | 9.03 | 9.05 | 8.85 | 8.85 | 31471手 | 2805万 | -0.07 | -0.79% |
| 2022-03-28 | 8.94 | 9.08 | 8.86 | 8.92 | 21406手 | 1916万 | -0.15 | -1.65% |
| 2022-03-25 | 9.19 | 9.26 | 9.05 | 9.07 | 26621手 | 2431万 | -0.09 | -0.98% |
| 2022-03-24 | 9.12 | 9.23 | 9.07 | 9.16 | 39879手 | 3648万 | -0.05 | -0.54% |
| 2022-03-23 | 9.09 | 9.24 | 8.87 | 9.21 | 72534手 | 6597万 | 0.31 | 3.48% |
| 2022-03-22 | 8.64 | 9.02 | 8.60 | 8.90 | 44962手 | 3970万 | 0.14 | 1.60% |
| 2022-03-21 | 8.54 | 8.85 | 8.54 | 8.76 | 34020手 | 2952万 | 0.24 | 2.82% |
| 2022-03-18 | 8.53 | 8.56 | 8.42 | 8.52 | 21998手 | 1872万 | 0.04 | 0.47% |
| 2022-03-17 | 8.52 | 8.67 | 8.47 | 8.48 | 30595手 | 2614万 | 0.03 | 0.35% |
| 2022-03-16 | 8.29 | 8.49 | 8.10 | 8.45 | 40414手 | 3347万 | 0.32 | 3.94% |
| 2022-03-15 | 8.44 | 8.55 | 8.11 | 8.13 | 37186手 | 3097万 | -0.35 | -4.13% |
| 2022-03-14 | 8.76 | 8.98 | 8.48 | 8.48 | 28681手 | 2497万 | -0.37 | -4.18% |
| 2022-03-11 | 8.71 | 8.86 | 8.50 | 8.85 | 25770手 | 2231万 | 0.09 | 1.03% |
| 2022-03-10 | 8.82 | 8.94 | 8.76 | 8.76 | 28900手 | 2560万 | 0.06 | 0.69% |
| 2022-03-09 | 8.95 | 9.02 | 8.40 | 8.70 | 38411手 | 3343万 | -0.21 | -2.36% |
| 2022-03-08 | 9.25 | 9.25 | 8.86 | 8.91 | 29214手 | 2633万 | -0.32 | -3.47% |
| 2022-03-07 | 9.45 | 9.45 | 9.18 | 9.23 | 20906手 | 1942万 | -0.16 | -1.70% |
| 2022-03-04 | 9.50 | 9.57 | 9.37 | 9.39 | 20924手 | 1976万 | -0.19 | -1.98% |
| 2022-03-03 | 9.56 | 9.62 | 9.47 | 9.58 | 27165手 | 2594万 | 0.06 | 0.63% |
| 2022-03-02 | 9.43 | 9.53 | 9.39 | 9.52 | 24555手 | 2328万 | 0.06 | 0.63% |
| 2022-03-01 | 9.35 | 9.50 | 9.35 | 9.46 | 23551手 | 2225万 | 0.12 | 1.28% |
| 2022-02-28 | 9.38 | 9.40 | 9.13 | 9.34 | 18037手 | 1671万 | -0.03 | -0.32% |
| 2022-02-25 | 9.27 | 9.55 | 9.27 | 9.37 | 37057手 | 3498万 | 0.14 | 1.52% |
| 2022-02-24 | 9.49 | 9.60 | 9.11 | 9.23 | 46040手 | 4304万 | -0.32 | -3.35% |
| 2022-02-23 | 9.40 | 9.57 | 9.40 | 9.55 | 28740手 | 2735万 | 0.12 | 1.27% |
| 2022-02-22 | 9.53 | 9.55 | 9.37 | 9.43 | 26540手 | 2502万 | -0.12 | -1.26% |
| 2022-02-21 | 9.48 | 9.59 | 9.37 | 9.55 | 28331手 | 2693万 | 0.11 | 1.17% |
| 2022-02-18 | 9.34 | 9.46 | 9.27 | 9.44 | 24311手 | 2275万 | 0.04 | 0.43% |
| 2022-02-17 | 9.47 | 9.57 | 9.32 | 9.40 | 35454手 | 3356万 | 0.08 | 0.86% |
| 2022-02-16 | 9.25 | 9.37 | 9.20 | 9.32 | 19755手 | 1840万 | 0.10 | 1.08% |
| 2022-02-15 | 9.19 | 9.27 | 9.12 | 9.22 | 18318手 | 1686万 | 0.00 | 0.00% |
| 2022-02-14 | 9.40 | 9.45 | 9.19 | 9.22 | 35856手 | 3341万 | -0.33 | -3.46% |
| 2022-02-11 | 9.40 | 9.87 | 9.33 | 9.55 | 52887手 | 5068万 | 0.12 | 1.27% |
2319.12 (1.00%)
19664.10 -1.06%
