| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-20 | 9.37 | 9.65 | 9.29 | 9.48 | 1032621手 | 97823万 | 0.23 | 2.49% |
| 2022-05-19 | 8.47 | 9.41 | 8.35 | 9.25 | 1231351手 | 109693万 | 0.59 | 6.81% |
| 2022-05-18 | 8.70 | 8.92 | 8.47 | 8.66 | 616870手 | 53385万 | -0.03 | -0.34% |
| 2022-05-17 | 8.65 | 8.74 | 8.45 | 8.69 | 524044手 | 45155万 | 0.12 | 1.40% |
| 2022-05-16 | 8.50 | 8.87 | 8.42 | 8.57 | 736320手 | 63391万 | 0.27 | 3.25% |
| 2022-05-13 | 8.21 | 8.48 | 8.21 | 8.30 | 387258手 | 32323万 | 0.06 | 0.73% |
| 2022-05-12 | 8.43 | 8.43 | 8.17 | 8.24 | 485440手 | 40142万 | -0.18 | -2.14% |
| 2022-05-11 | 8.30 | 8.62 | 8.28 | 8.42 | 673857手 | 57182万 | 0.13 | 1.57% |
| 2022-05-10 | 8.19 | 8.50 | 8.02 | 8.29 | 965364手 | 79616万 | -0.22 | -2.58% |
| 2022-05-09 | 8.66 | 8.77 | 8.50 | 8.51 | 491329手 | 42414万 | -0.26 | -2.96% |
| 2022-05-06 | 8.64 | 9.06 | 8.64 | 8.77 | 518836手 | 45931万 | -0.22 | -2.45% |
| 2022-05-05 | 8.52 | 9.09 | 8.43 | 8.99 | 779363手 | 68767万 | 0.47 | 5.52% |
| 2022-04-29 | 8.17 | 8.63 | 8.04 | 8.52 | 780535手 | 64856万 | 0.47 | 5.84% |
| 2022-04-28 | 8.13 | 8.34 | 7.95 | 8.05 | 612001手 | 49585万 | -0.12 | -1.47% |
| 2022-04-27 | 7.50 | 8.19 | 7.42 | 8.17 | 806065手 | 64021万 | 0.46 | 5.97% |
| 2022-04-26 | 8.27 | 8.37 | 7.60 | 7.71 | 1043734手 | 81990万 | -0.52 | -6.32% |
| 2022-04-25 | 8.87 | 8.87 | 8.15 | 8.23 | 1151715手 | 97369万 | -0.82 | -9.06% |
| 2022-04-22 | 8.82 | 9.11 | 8.61 | 9.05 | 675894手 | 60278万 | 0.21 | 2.38% |
| 2022-04-21 | 9.19 | 9.44 | 8.76 | 8.84 | 1033520手 | 93766万 | -0.46 | -4.95% |
| 2022-04-20 | 10.17 | 10.18 | 9.10 | 9.30 | 1519198手 | 144713万 | -0.81 | -8.01% |
| 2022-04-19 | 10.08 | 10.36 | 9.79 | 10.11 | 1157894手 | 117021万 | 0.19 | 1.92% |
| 2022-04-18 | 10.13 | 10.29 | 9.85 | 9.92 | 1038946手 | 104406万 | -0.12 | -1.20% |
| 2022-04-15 | 10.62 | 10.88 | 10.00 | 10.04 | 2464002手 | 259894万 | -0.26 | -2.52% |
| 2022-04-14 | 9.47 | 10.30 | 9.21 | 10.30 | 1386780手 | 137046万 | 0.94 | 10.04% |
| 2022-04-13 | 9.07 | 9.55 | 8.92 | 9.36 | 975330手 | 90770万 | 0.18 | 1.96% |
| 2022-04-12 | 9.45 | 9.80 | 9.12 | 9.18 | 1781120手 | 167140万 | -0.62 | -6.33% |
| 2022-04-11 | 10.09 | 10.24 | 9.61 | 9.80 | 1046038手 | 104493万 | -0.15 | -1.51% |
| 2022-04-08 | 9.82 | 10.17 | 9.74 | 9.95 | 909501手 | 90532万 | 0.12 | 1.22% |
| 2022-04-07 | 9.42 | 10.07 | 9.37 | 9.83 | 1033493手 | 100960万 | 0.29 | 3.04% |
| 2022-04-06 | 9.50 | 9.55 | 9.19 | 9.54 | 584088手 | 54804万 | 0.10 | 1.06% |
| 2022-04-01 | 9.70 | 9.73 | 9.39 | 9.44 | 792851手 | 75452万 | -0.35 | -3.58% |
| 2022-03-31 | 10.11 | 10.29 | 9.66 | 9.79 | 1070068手 | 106071万 | -0.33 | -3.26% |
| 2022-03-30 | 9.77 | 10.36 | 9.57 | 10.12 | 1489505手 | 148296万 | 0.50 | 5.20% |
| 2022-03-29 | 9.49 | 9.73 | 9.41 | 9.62 | 761886手 | 72802万 | 0.05 | 0.52% |
| 2022-03-28 | 9.27 | 9.63 | 9.20 | 9.57 | 860202手 | 81333万 | 0.30 | 3.24% |
| 2022-03-25 | 9.44 | 9.78 | 9.24 | 9.27 | 1049893手 | 100139万 | -0.05 | -0.54% |
| 2022-03-24 | 9.20 | 9.38 | 9.11 | 9.32 | 863343手 | 80065万 | 0.23 | 2.53% |
| 2022-03-23 | 9.08 | 9.33 | 8.99 | 9.09 | 786094手 | 71861万 | 0.00 | 0.00% |
| 2022-03-22 | 8.48 | 9.12 | 8.41 | 9.09 | 1298280手 | 114542万 | 0.57 | 6.69% |
| 2022-03-21 | 8.57 | 8.64 | 8.45 | 8.52 | 548099手 | 46739万 | -0.04 | -0.47% |
| 2022-03-18 | 8.40 | 8.58 | 8.33 | 8.56 | 701499手 | 59402万 | 0.10 | 1.18% |
| 2022-03-17 | 8.67 | 8.79 | 8.36 | 8.46 | 1177004手 | 100471万 | -0.21 | -2.42% |
| 2022-03-16 | 8.95 | 9.00 | 8.00 | 8.67 | 1192393手 | 101167万 | -0.08 | -0.91% |
| 2022-03-15 | 9.30 | 9.32 | 8.75 | 8.75 | 817481手 | 73960万 | -0.58 | -6.22% |
| 2022-03-14 | 9.24 | 9.75 | 9.18 | 9.33 | 1047379手 | 99586万 | 0.02 | 0.21% |
| 2022-03-11 | 9.18 | 9.39 | 8.99 | 9.31 | 619153手 | 57070万 | 0.01 | 0.11% |
| 2022-03-10 | 9.32 | 9.40 | 9.10 | 9.30 | 688192手 | 63841万 | 0.14 | 1.53% |
| 2022-03-09 | 9.19 | 9.34 | 8.70 | 9.16 | 942524手 | 85593万 | 0.05 | 0.55% |
| 2022-03-08 | 9.19 | 9.46 | 8.96 | 9.11 | 832798手 | 76327万 | -0.24 | -2.57% |
| 2022-03-07 | 9.59 | 9.84 | 9.31 | 9.35 | 884440手 | 84121万 | -0.28 | -2.91% |
| 2022-03-04 | 10.05 | 10.08 | 9.62 | 9.63 | 1037568手 | 101869万 | -0.41 | -4.08% |
| 2022-03-03 | 9.75 | 10.15 | 9.70 | 10.04 | 1674723手 | 166833万 | 0.42 | 4.37% |
| 2022-03-02 | 9.15 | 9.75 | 9.12 | 9.62 | 1632854手 | 154892万 | 0.50 | 5.48% |
| 2022-03-01 | 8.94 | 9.22 | 8.85 | 9.12 | 874267手 | 79023万 | 0.13 | 1.45% |
| 2022-02-28 | 8.91 | 9.00 | 8.51 | 8.99 | 1024127手 | 90126万 | 0.06 | 0.67% |
| 2022-02-25 | 9.25 | 9.35 | 8.91 | 8.93 | 1186282手 | 107911万 | -0.24 | -2.62% |
| 2022-02-24 | 9.19 | 9.60 | 9.07 | 9.17 | 1673427手 | 156906万 | -0.12 | -1.29% |
| 2022-02-23 | 9.25 | 9.34 | 9.02 | 9.29 | 887317手 | 81309万 | 0.03 | 0.32% |
| 2022-02-22 | 9.22 | 9.43 | 9.15 | 9.26 | 831689手 | 77202万 | -0.06 | -0.64% |
| 2022-02-21 | 9.26 | 9.44 | 9.08 | 9.32 | 886763手 | 81639万 | 0.05 | 0.54% |
| 2022-02-18 | 8.82 | 9.35 | 8.79 | 9.27 | 1148360手 | 105498万 | 0.30 | 3.34% |
| 2022-02-17 | 9.12 | 9.13 | 8.88 | 8.97 | 1003117手 | 90335万 | -0.25 | -2.71% |
| 2022-02-16 | 9.13 | 9.33 | 9.11 | 9.22 | 880368手 | 81086万 | 0.19 | 2.10% |
| 2022-02-15 | 9.11 | 9.35 | 8.85 | 9.03 | 1189373手 | 107864万 | -0.19 | -2.06% |
| 2022-02-14 | 9.27 | 9.74 | 9.12 | 9.22 | 1322234手 | 123612万 | -0.33 | -3.46% |
| 2022-02-11 | 10.22 | 10.38 | 9.52 | 9.55 | 1715939手 | 171387万 | -0.69 | -6.74% |
| 2022-02-10 | 9.84 | 10.39 | 9.74 | 10.24 | 1811001手 | 182958万 | 0.41 | 4.17% |
| 2022-02-09 | 9.85 | 10.15 | 9.60 | 9.83 | 1617151手 | 158785万 | -0.01 | -0.10% |
| 2022-02-08 | 9.19 | 9.97 | 9.06 | 9.84 | 1945738手 | 185852万 | 0.71 | 7.78% |
| 2022-02-07 | 8.78 | 9.23 | 8.77 | 9.13 | 1124186手 | 101641万 | 0.53 | 6.16% |
| 2022-01-28 | 8.81 | 8.95 | 8.51 | 8.60 | 709483手 | 61721万 | -0.15 | -1.71% |
| 2022-01-27 | 8.84 | 9.18 | 8.56 | 8.75 | 1027534手 | 91069万 | -0.07 | -0.79% |
| 2022-01-26 | 8.71 | 8.90 | 8.56 | 8.82 | 828262手 | 72567万 | 0.11 | 1.26% |
| 2022-01-25 | 9.10 | 9.20 | 8.63 | 8.71 | 1272050手 | 113164万 | -0.53 | -5.74% |
| 2022-01-24 | 8.96 | 9.30 | 8.61 | 9.24 | 1738461手 | 157276万 | 0.20 | 2.21% |
| 2022-01-21 | 8.47 | 9.15 | 8.42 | 9.04 | 1922961手 | 170443万 | 0.50 | 5.86% |
| 2022-01-20 | 8.69 | 8.84 | 8.49 | 8.54 | 1152732手 | 99560万 | -0.33 | -3.72% |
| 2022-01-19 | 8.60 | 8.94 | 8.57 | 8.87 | 1707764手 | 150091万 | 0.27 | 3.14% |
| 2022-01-18 | 8.50 | 8.85 | 8.44 | 8.60 | 1338689手 | 116247万 | 0.02 | 0.23% |
| 2022-01-17 | 8.65 | 8.74 | 8.20 | 8.58 | 2006023手 | 169065万 | -0.20 | -2.28% |
| 2022-01-14 | 8.80 | 8.95 | 8.45 | 8.78 | 2281361手 | 197670万 | -0.23 | -2.55% |
| 2022-01-13 | 9.29 | 9.57 | 9.01 | 9.01 | 1844463手 | 169982万 | -0.31 | -3.33% |
| 2022-01-12 | 8.92 | 9.50 | 8.77 | 9.32 | 2237743手 | 206152万 | 0.42 | 4.72% |
| 2022-01-11 | 9.03 | 9.42 | 8.79 | 8.90 | 2521993手 | 228884万 | -0.26 | -2.84% |
| 2022-01-10 | 8.48 | 9.30 | 8.25 | 9.16 | 3108382手 | 273103万 | 0.69 | 8.15% |
| 2022-01-07 | 7.79 | 8.59 | 7.53 | 8.47 | 3332376手 | 271526万 | 0.66 | 8.45% |
| 2022-01-06 | 8.36 | 8.36 | 7.72 | 7.81 | 2793524手 | 222784万 | 0.13 | 1.69% |
| 2022-01-05 | 7.51 | 7.73 | 7.38 | 7.68 | 1201811手 | 90754万 | 0.18 | 2.40% |
| 2022-01-04 | 7.35 | 7.65 | 7.30 | 7.50 | 1257897手 | 94002万 | 0.20 | 2.74% |
| 2021-12-31 | 6.93 | 7.40 | 6.91 | 7.30 | 1154715手 | 83007万 | 0.30 | 4.29% |
| 2021-12-30 | 6.92 | 7.02 | 6.81 | 7.00 | 583450手 | 40354万 | 0.06 | 0.86% |
| 2021-12-29 | 6.95 | 7.00 | 6.88 | 6.94 | 351256手 | 24397万 | 0.00 | 0.00% |
| 2021-12-28 | 7.07 | 7.17 | 6.92 | 6.94 | 526310手 | 36782万 | -0.16 | -2.25% |
| 2021-12-27 | 7.06 | 7.20 | 6.86 | 7.10 | 597628手 | 41998万 | 0.01 | 0.14% |
| 2021-12-24 | 7.43 | 7.44 | 7.09 | 7.09 | 921163手 | 66634万 | 0.01 | 0.14% |
| 2021-12-23 | 7.24 | 7.26 | 7.04 | 7.08 | 566460手 | 40200万 | -0.11 | -1.53% |
| 2021-12-22 | 6.90 | 7.24 | 6.89 | 7.19 | 850359手 | 60687万 | 0.29 | 4.20% |
| 2021-12-21 | 6.83 | 6.93 | 6.74 | 6.90 | 550955手 | 37585万 | 0.09 | 1.32% |
| 2021-12-20 | 7.20 | 7.20 | 6.81 | 6.81 | 864911手 | 59889万 | -0.42 | -5.81% |
| 2021-12-17 | 7.40 | 7.43 | 7.22 | 7.23 | 586163手 | 42718万 | -0.13 | -1.77% |
| 2021-12-16 | 7.21 | 7.42 | 7.20 | 7.36 | 714215手 | 52351万 | 0.13 | 1.80% |
| 2021-12-15 | 7.26 | 7.29 | 7.19 | 7.23 | 546098手 | 39494万 | -0.06 | -0.82% |
| 2021-12-14 | 7.36 | 7.44 | 7.23 | 7.29 | 793392手 | 58004万 | -0.10 | -1.35% |
| 2021-12-13 | 7.40 | 7.51 | 7.34 | 7.39 | 1005183手 | 74563万 | 0.03 | 0.41% |
| 2021-12-10 | 7.34 | 7.48 | 7.30 | 7.36 | 905954手 | 66798万 | -0.04 | -0.54% |
| 2021-12-09 | 7.71 | 7.76 | 7.30 | 7.40 | 1721244手 | 128414万 | -0.49 | -6.21% |
| 2021-12-08 | 8.00 | 8.03 | 7.76 | 7.89 | 1519077手 | 119859万 | -0.20 | -2.47% |
| 2021-12-07 | 8.05 | 8.27 | 7.99 | 8.09 | 1691331手 | 137239万 | 0.07 | 0.87% |
| 2021-12-06 | 7.46 | 8.29 | 7.43 | 8.02 | 2291890手 | 183363万 | 0.48 | 6.37% |
| 2021-12-03 | 7.40 | 7.75 | 7.15 | 7.54 | 1435808手 | 106710万 | 0.04 | 0.53% |
| 2021-12-02 | 7.70 | 7.73 | 7.45 | 7.50 | 1329946手 | 100443万 | -0.22 | -2.85% |
| 2021-12-01 | 7.23 | 7.79 | 7.07 | 7.72 | 1888153手 | 140342万 | 0.49 | 6.78% |
| 2021-11-30 | 6.93 | 7.36 | 6.91 | 7.23 | 1673692手 | 120386万 | 0.38 | 5.55% |
| 2021-11-29 | 6.76 | 6.92 | 6.68 | 6.85 | 664160手 | 45225万 | -0.07 | -1.01% |
| 2021-11-26 | 6.85 | 7.04 | 6.83 | 6.92 | 537592手 | 37322万 | -0.01 | -0.14% |
| 2021-11-25 | 7.03 | 7.12 | 6.92 | 6.93 | 567434手 | 39593万 | -0.09 | -1.28% |
| 2021-11-24 | 6.99 | 7.09 | 6.92 | 7.02 | 792361手 | 55392万 | -0.02 | -0.28% |
| 2021-11-23 | 7.08 | 7.22 | 6.97 | 7.04 | 1084698手 | 76843万 | -0.16 | -2.22% |
| 2021-11-22 | 7.34 | 7.40 | 7.12 | 7.20 | 1375977手 | 99406万 | 0.04 | 0.56% |
2319.12 (1.00%)
19664.10 -1.06%
