| 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 | 8.56 | 8.67 | 8.52 | 8.64 | 55786手 | 4799万 | 0.04 | 0.47% |
| 2022-06-22 | 8.89 | 8.89 | 8.60 | 8.60 | 86213手 | 7516万 | -0.29 | -3.26% |
| 2022-06-21 | 8.89 | 9.05 | 8.77 | 8.89 | 115920手 | 10337万 | -0.04 | -0.45% |
| 2022-06-20 | 8.87 | 9.03 | 8.82 | 8.93 | 92362手 | 8254万 | 0.00 | 0.00% |
| 2022-06-17 | 8.93 | 8.95 | 8.72 | 8.93 | 126244手 | 11160万 | -0.13 | -1.44% |
| 2022-06-16 | 8.80 | 9.16 | 8.76 | 9.06 | 185962手 | 16690万 | 0.28 | 3.19% |
| 2022-06-15 | 8.98 | 9.00 | 8.71 | 8.78 | 163085手 | 14418万 | -0.05 | -0.57% |
| 2022-06-14 | 8.90 | 8.94 | 8.58 | 8.83 | 178409手 | 15574万 | -0.20 | -2.21% |
| 2022-06-13 | 8.62 | 9.56 | 8.40 | 9.03 | 243767手 | 21900万 | 0.34 | 3.91% |
| 2022-06-10 | 8.65 | 8.88 | 8.57 | 8.69 | 134324手 | 11698万 | 0.07 | 0.81% |
| 2022-06-09 | 8.59 | 8.63 | 8.44 | 8.62 | 53708手 | 4569万 | 0.02 | 0.23% |
| 2022-06-08 | 8.66 | 8.70 | 8.38 | 8.60 | 61741手 | 5270万 | -0.04 | -0.46% |
| 2022-06-07 | 8.75 | 8.78 | 8.58 | 8.64 | 49674手 | 4300万 | -0.12 | -1.37% |
| 2022-06-06 | 8.76 | 8.80 | 8.66 | 8.76 | 63046手 | 5508万 | 0.02 | 0.23% |
| 2022-06-02 | 8.71 | 8.85 | 8.60 | 8.74 | 69219手 | 6020万 | -0.08 | -0.91% |
| 2022-06-01 | 8.87 | 9.02 | 8.71 | 8.82 | 94287手 | 8345万 | 0.00 | 0.00% |
| 2022-05-31 | 8.82 | 8.94 | 8.73 | 8.82 | 94853手 | 8371万 | -0.04 | -0.45% |
| 2022-05-30 | 8.68 | 8.90 | 8.58 | 8.86 | 118286手 | 10390万 | 0.17 | 1.96% |
| 2022-05-27 | 8.44 | 8.72 | 8.40 | 8.69 | 118476手 | 10182万 | 0.25 | 2.96% |
| 2022-05-26 | 8.37 | 8.49 | 8.25 | 8.44 | 67296手 | 5643万 | 0.12 | 1.44% |
| 2022-05-25 | 8.15 | 8.37 | 8.10 | 8.32 | 65623手 | 5422万 | 0.19 | 2.34% |
| 2022-05-24 | 8.37 | 8.40 | 8.12 | 8.13 | 73493手 | 6071万 | -0.22 | -2.63% |
| 2022-05-23 | 8.20 | 8.44 | 8.20 | 8.35 | 74569手 | 6203万 | 0.08 | 0.97% |
| 2022-05-20 | 8.19 | 8.35 | 8.17 | 8.27 | 72556手 | 5989万 | 0.09 | 1.10% |
| 2022-05-19 | 8.05 | 8.29 | 8.02 | 8.18 | 61656手 | 5042万 | -0.01 | -0.12% |
| 2022-05-18 | 8.15 | 8.30 | 8.06 | 8.19 | 76633手 | 6278万 | 0.02 | 0.24% |
| 2022-05-17 | 8.22 | 8.26 | 8.03 | 8.17 | 79210手 | 6428万 | -0.06 | -0.73% |
| 2022-05-16 | 8.09 | 8.40 | 8.00 | 8.23 | 130011手 | 10681万 | 0.18 | 2.24% |
| 2022-05-13 | 7.98 | 8.08 | 7.86 | 8.05 | 86022手 | 6867万 | 0.07 | 0.88% |
| 2022-05-12 | 7.74 | 8.05 | 7.74 | 7.98 | 86653手 | 6867万 | 0.13 | 1.66% |
| 2022-05-11 | 7.74 | 8.17 | 7.74 | 7.85 | 144468手 | 11544万 | 0.06 | 0.77% |
| 2022-05-10 | 7.53 | 7.89 | 7.48 | 7.79 | 95461手 | 7349万 | 0.11 | 1.43% |
| 2022-05-09 | 7.46 | 7.85 | 7.43 | 7.68 | 88534手 | 6764万 | 0.18 | 2.40% |
| 2022-05-06 | 7.53 | 7.67 | 7.46 | 7.50 | 94931手 | 7160万 | -0.27 | -3.48% |
| 2022-05-05 | 7.62 | 7.87 | 7.51 | 7.77 | 116758手 | 9009万 | -0.02 | -0.26% |
| 2022-04-29 | 7.60 | 7.85 | 7.50 | 7.79 | 117753手 | 9096万 | 0.22 | 2.91% |
| 2022-04-28 | 7.58 | 7.73 | 7.30 | 7.57 | 109749手 | 8235万 | -0.13 | -1.69% |
| 2022-04-27 | 7.38 | 7.70 | 7.15 | 7.70 | 150443手 | 11159万 | 0.13 | 1.72% |
| 2022-04-26 | 7.79 | 7.93 | 7.43 | 7.57 | 138808手 | 10669万 | -0.13 | -1.69% |
| 2022-04-25 | 8.11 | 8.30 | 7.69 | 7.70 | 206440手 | 16436万 | -0.84 | -9.84% |
| 2022-04-22 | 9.16 | 9.37 | 8.43 | 8.54 | 255761手 | 22438万 | -0.83 | -8.86% |
| 2022-04-21 | 9.87 | 9.97 | 9.27 | 9.37 | 281145手 | 26926万 | -0.65 | -6.49% |
| 2022-04-20 | 9.74 | 10.23 | 9.60 | 10.02 | 349788手 | 34641万 | 0.22 | 2.25% |
| 2022-04-19 | 9.60 | 10.29 | 9.32 | 9.80 | 272631手 | 26562万 | 0.30 | 3.16% |
| 2022-04-18 | 9.30 | 9.74 | 9.13 | 9.50 | 226418手 | 21438万 | -0.09 | -0.94% |
| 2022-04-15 | 9.60 | 10.25 | 9.46 | 9.59 | 343319手 | 33371万 | -0.02 | -0.21% |
| 2022-04-14 | 9.46 | 9.80 | 9.30 | 9.61 | 249919手 | 23980万 | 0.15 | 1.59% |
| 2022-04-13 | 9.64 | 9.82 | 9.41 | 9.46 | 299162手 | 28630万 | -0.40 | -4.06% |
| 2022-04-12 | 9.03 | 9.86 | 8.95 | 9.86 | 336434手 | 31954万 | 0.90 | 10.04% |
| 2022-04-11 | 9.20 | 9.33 | 8.85 | 8.96 | 174970手 | 15870万 | -0.42 | -4.48% |
| 2022-04-08 | 9.34 | 9.43 | 8.89 | 9.38 | 160721手 | 14751万 | 0.00 | 0.00% |
| 2022-04-07 | 9.62 | 9.74 | 9.36 | 9.38 | 109802手 | 10431万 | -0.29 | -3.00% |
| 2022-04-06 | 9.38 | 9.82 | 9.31 | 9.67 | 193466手 | 18609万 | 0.15 | 1.58% |
| 2022-04-01 | 9.22 | 9.89 | 9.22 | 9.52 | 193947手 | 18574万 | 0.24 | 2.59% |
| 2022-03-31 | 9.38 | 9.51 | 9.20 | 9.28 | 106527手 | 9941万 | -0.20 | -2.11% |
| 2022-03-30 | 9.38 | 9.53 | 9.24 | 9.48 | 123628手 | 11642万 | 0.10 | 1.07% |
| 2022-03-29 | 9.42 | 9.69 | 9.28 | 9.38 | 148624手 | 14092万 | -0.12 | -1.26% |
| 2022-03-28 | 9.20 | 9.74 | 9.13 | 9.50 | 182911手 | 17304万 | 0.14 | 1.50% |
| 2022-03-25 | 9.06 | 9.44 | 8.95 | 9.36 | 152348手 | 14066万 | 0.30 | 3.31% |
| 2022-03-24 | 9.25 | 9.29 | 9.02 | 9.06 | 68021手 | 6195万 | -0.22 | -2.37% |
| 2022-03-23 | 9.26 | 9.37 | 9.20 | 9.28 | 104733手 | 9712万 | 0.01 | 0.11% |
| 2022-03-22 | 9.21 | 9.50 | 9.21 | 9.27 | 117956手 | 10987万 | -0.11 | -1.17% |
| 2022-03-21 | 9.21 | 9.43 | 9.13 | 9.38 | 160483手 | 14902万 | 0.18 | 1.96% |
| 2022-03-18 | 8.95 | 9.41 | 8.88 | 9.20 | 201847手 | 18627万 | 0.17 | 1.88% |
| 2022-03-17 | 8.85 | 9.19 | 8.71 | 9.03 | 337893手 | 30377万 | 0.12 | 1.35% |
| 2022-03-16 | 8.50 | 8.91 | 8.22 | 8.91 | 319497手 | 28265万 | 0.81 | 10.00% |
| 2022-03-15 | 8.40 | 8.64 | 8.10 | 8.10 | 114858手 | 9603万 | -0.44 | -5.15% |
| 2022-03-14 | 8.90 | 8.93 | 8.50 | 8.54 | 119977手 | 10487万 | -0.55 | -6.05% |
| 2022-03-11 | 8.74 | 9.16 | 8.42 | 9.09 | 163697手 | 14371万 | 0.20 | 2.25% |
| 2022-03-10 | 8.93 | 9.16 | 8.84 | 8.89 | 131780手 | 11876万 | -0.02 | -0.22% |
| 2022-03-09 | 8.82 | 9.06 | 8.48 | 8.91 | 118404手 | 10452万 | 0.19 | 2.18% |
| 2022-03-08 | 8.96 | 9.06 | 8.56 | 8.72 | 100000手 | 8833万 | -0.16 | -1.80% |
| 2022-03-07 | 8.80 | 9.06 | 8.80 | 8.88 | 78004手 | 6959万 | -0.14 | -1.55% |
| 2022-03-04 | 9.00 | 9.15 | 8.97 | 9.02 | 74022手 | 6688万 | -0.05 | -0.55% |
| 2022-03-03 | 8.95 | 9.25 | 8.93 | 9.07 | 115777手 | 10544万 | 0.20 | 2.25% |
| 2022-03-02 | 8.80 | 9.04 | 8.76 | 8.87 | 77860手 | 6940万 | -0.03 | -0.34% |
| 2022-03-01 | 8.58 | 8.94 | 8.58 | 8.90 | 109859手 | 9710万 | 0.33 | 3.85% |
| 2022-02-28 | 8.61 | 8.65 | 8.39 | 8.57 | 65906手 | 5606万 | -0.13 | -1.49% |
| 2022-02-25 | 8.68 | 8.79 | 8.60 | 8.70 | 62677手 | 5448万 | 0.04 | 0.46% |
| 2022-02-24 | 8.88 | 9.06 | 8.50 | 8.66 | 131964手 | 11579万 | -0.31 | -3.46% |
| 2022-02-23 | 8.94 | 9.00 | 8.88 | 8.97 | 89875手 | 8040万 | 0.03 | 0.34% |
| 2022-02-22 | 9.00 | 9.15 | 8.72 | 8.94 | 134444手 | 12002万 | -0.18 | -1.97% |
| 2022-02-21 | 9.03 | 9.15 | 8.90 | 9.12 | 115138手 | 10447万 | 0.05 | 0.55% |
| 2022-02-18 | 8.97 | 9.19 | 8.85 | 9.07 | 140779手 | 12744万 | 0.10 | 1.11% |
2319.12 (1.00%)
19664.10 -1.06%
