| 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 | 9.94 | 10.30 | 9.87 | 10.29 | 195515手 | 19864万 | 0.42 | 4.25% |
| 2022-06-22 | 10.02 | 10.11 | 9.86 | 9.87 | 112494手 | 11209万 | -0.18 | -1.79% |
| 2022-06-21 | 10.01 | 10.21 | 9.96 | 10.05 | 156841手 | 15805万 | 0.02 | 0.20% |
| 2022-06-20 | 10.00 | 10.03 | 9.87 | 10.03 | 127398手 | 12681万 | 0.06 | 0.60% |
| 2022-06-17 | 9.76 | 10.02 | 9.68 | 9.97 | 132547手 | 13095万 | 0.12 | 1.22% |
| 2022-06-16 | 9.73 | 9.94 | 9.73 | 9.85 | 111837手 | 11018万 | 0.11 | 1.13% |
| 2022-06-15 | 9.68 | 9.91 | 9.61 | 9.74 | 135951手 | 13297万 | 0.11 | 1.14% |
| 2022-06-14 | 9.60 | 9.64 | 9.32 | 9.63 | 113568手 | 10769万 | -0.10 | -1.03% |
| 2022-06-13 | 9.48 | 9.91 | 9.44 | 9.73 | 139537手 | 13473万 | 0.22 | 2.31% |
| 2022-06-10 | 9.31 | 9.52 | 9.25 | 9.51 | 59313手 | 5594万 | 0.17 | 1.82% |
| 2022-06-09 | 9.52 | 9.53 | 9.27 | 9.34 | 70171手 | 6587万 | -0.23 | -2.40% |
| 2022-06-08 | 9.67 | 9.67 | 9.40 | 9.57 | 89155手 | 8495万 | -0.06 | -0.62% |
| 2022-06-07 | 9.80 | 9.84 | 9.58 | 9.63 | 78221手 | 7563万 | -0.14 | -1.43% |
| 2022-06-06 | 9.73 | 9.85 | 9.71 | 9.77 | 125835手 | 12292万 | 0.06 | 0.62% |
| 2022-06-02 | 9.41 | 9.74 | 9.41 | 9.71 | 111124手 | 10695万 | 0.19 | 2.00% |
| 2022-06-01 | 9.43 | 9.58 | 9.37 | 9.52 | 92171手 | 8756万 | 0.07 | 0.74% |
| 2022-05-31 | 9.32 | 9.46 | 9.18 | 9.45 | 116361手 | 10902万 | 0.18 | 1.94% |
| 2022-05-30 | 9.15 | 9.28 | 9.13 | 9.27 | 67189手 | 6200万 | 0.07 | 0.76% |
| 2022-05-27 | 9.31 | 9.35 | 9.09 | 9.20 | 69161手 | 6376万 | -0.02 | -0.22% |
| 2022-05-26 | 9.24 | 9.30 | 9.05 | 9.22 | 75853手 | 6979万 | 0.03 | 0.33% |
| 2022-05-25 | 9.00 | 9.21 | 8.98 | 9.19 | 59500手 | 5419万 | 0.19 | 2.11% |
| 2022-05-24 | 9.49 | 9.49 | 8.99 | 9.00 | 129773手 | 11943万 | -0.45 | -4.76% |
| 2022-05-23 | 9.47 | 9.51 | 9.35 | 9.45 | 67693手 | 6383万 | 0.03 | 0.32% |
| 2022-05-20 | 9.36 | 9.43 | 9.28 | 9.42 | 73879手 | 6918万 | 0.12 | 1.29% |
| 2022-05-19 | 9.10 | 9.31 | 9.06 | 9.30 | 58618手 | 5416万 | -0.02 | -0.21% |
| 2022-05-18 | 9.30 | 9.39 | 9.21 | 9.32 | 69654手 | 6490万 | 0.05 | 0.54% |
| 2022-05-17 | 9.26 | 9.27 | 9.00 | 9.27 | 70991手 | 6502万 | 0.05 | 0.54% |
| 2022-05-16 | 9.27 | 9.43 | 9.16 | 9.22 | 77001手 | 7144万 | -0.03 | -0.32% |
| 2022-05-13 | 9.12 | 9.27 | 9.12 | 9.25 | 75689手 | 6965万 | 0.15 | 1.65% |
| 2022-05-12 | 9.05 | 9.19 | 8.98 | 9.10 | 72623手 | 6600万 | -0.04 | -0.44% |
| 2022-05-11 | 9.05 | 9.36 | 9.04 | 9.14 | 119470手 | 11024万 | 0.09 | 0.99% |
| 2022-05-10 | 8.85 | 9.07 | 8.83 | 9.05 | 92975手 | 8364万 | 0.08 | 0.89% |
| 2022-05-09 | 8.91 | 9.07 | 8.85 | 8.97 | 76125手 | 6841万 | -0.01 | -0.11% |
| 2022-05-06 | 8.84 | 9.07 | 8.75 | 8.98 | 84214手 | 7534万 | -0.03 | -0.33% |
| 2022-05-05 | 8.79 | 9.15 | 8.73 | 9.01 | 114658手 | 10287万 | 0.22 | 2.50% |
| 2022-04-29 | 8.48 | 8.83 | 8.48 | 8.79 | 117735手 | 10230万 | 0.40 | 4.77% |
| 2022-04-28 | 8.51 | 8.65 | 8.28 | 8.39 | 121405手 | 10237万 | -0.21 | -2.44% |
| 2022-04-27 | 8.07 | 8.61 | 8.00 | 8.60 | 161841手 | 13449万 | 0.36 | 4.37% |
| 2022-04-26 | 8.85 | 8.88 | 8.20 | 8.24 | 162950手 | 13776万 | -0.60 | -6.79% |
| 2022-04-25 | 9.70 | 9.70 | 8.84 | 8.84 | 192744手 | 17540万 | -0.98 | -9.98% |
| 2022-04-22 | 9.91 | 10.04 | 9.71 | 9.82 | 75955手 | 7485万 | -0.10 | -1.01% |
| 2022-04-21 | 10.21 | 10.30 | 9.89 | 9.92 | 77007手 | 7772万 | -0.34 | -3.31% |
| 2022-04-20 | 10.17 | 10.44 | 10.17 | 10.26 | 67418手 | 6949万 | 0.01 | 0.10% |
| 2022-04-19 | 10.21 | 10.29 | 10.15 | 10.25 | 40893手 | 4189万 | 0.03 | 0.29% |
| 2022-04-18 | 10.04 | 10.31 | 9.88 | 10.22 | 70642手 | 7184万 | 0.17 | 1.69% |
| 2022-04-15 | 10.06 | 10.12 | 9.90 | 10.05 | 59335手 | 5940万 | -0.07 | -0.69% |
| 2022-04-14 | 10.03 | 10.19 | 9.93 | 10.12 | 67917手 | 6826万 | 0.19 | 1.91% |
| 2022-04-13 | 10.06 | 10.11 | 9.93 | 9.93 | 51705手 | 5170万 | -0.15 | -1.49% |
| 2022-04-12 | 9.85 | 10.12 | 9.79 | 10.08 | 76029手 | 7547万 | 0.19 | 1.92% |
| 2022-04-11 | 10.50 | 10.51 | 9.83 | 9.89 | 143334手 | 14467万 | -0.62 | -5.90% |
| 2022-04-08 | 10.66 | 10.70 | 10.46 | 10.51 | 83791手 | 8834万 | -0.14 | -1.31% |
| 2022-04-07 | 11.08 | 11.11 | 10.64 | 10.65 | 85591手 | 9274万 | -0.47 | -4.23% |
| 2022-04-06 | 10.95 | 11.13 | 10.90 | 11.12 | 67592手 | 7459万 | 0.12 | 1.09% |
| 2022-04-01 | 10.88 | 11.03 | 10.80 | 11.00 | 68028手 | 7437万 | 0.00 | 0.00% |
| 2022-03-31 | 10.95 | 11.07 | 10.87 | 11.00 | 76776手 | 8417万 | -0.02 | -0.18% |
| 2022-03-30 | 10.93 | 11.05 | 10.86 | 11.02 | 66923手 | 7331万 | 0.17 | 1.57% |
| 2022-03-29 | 11.09 | 11.14 | 10.78 | 10.85 | 53005手 | 5789万 | -0.18 | -1.63% |
| 2022-03-28 | 10.82 | 11.22 | 10.73 | 11.03 | 66974手 | 7352万 | 0.05 | 0.46% |
| 2022-03-25 | 11.05 | 11.20 | 10.97 | 10.98 | 58285手 | 6460万 | 0.00 | 0.00% |
| 2022-03-24 | 11.13 | 11.13 | 10.94 | 10.98 | 52173手 | 5748万 | -0.19 | -1.70% |
| 2022-03-23 | 11.27 | 11.30 | 11.11 | 11.17 | 59732手 | 6688万 | -0.08 | -0.71% |
| 2022-03-22 | 11.18 | 11.29 | 11.11 | 11.25 | 58008手 | 6490万 | 0.02 | 0.18% |
| 2022-03-21 | 11.09 | 11.52 | 11.09 | 11.23 | 113659手 | 12871万 | 0.13 | 1.17% |
| 2022-03-18 | 11.06 | 11.18 | 10.98 | 11.10 | 66073手 | 7324万 | -0.02 | -0.18% |
| 2022-03-17 | 11.11 | 11.35 | 11.07 | 11.12 | 104994手 | 11756万 | 0.12 | 1.09% |
| 2022-03-16 | 10.78 | 11.10 | 10.43 | 11.00 | 108100手 | 11667万 | 0.40 | 3.77% |
| 2022-03-15 | 11.16 | 11.18 | 10.58 | 10.60 | 112487手 | 12243万 | -0.59 | -5.27% |
| 2022-03-14 | 11.35 | 11.41 | 11.17 | 11.19 | 74814手 | 8451万 | -0.25 | -2.19% |
| 2022-03-11 | 11.50 | 11.54 | 10.99 | 11.44 | 140970手 | 15890万 | -0.21 | -1.80% |
| 2022-03-10 | 11.80 | 11.89 | 11.65 | 11.65 | 89608手 | 10542万 | 0.11 | 0.95% |
| 2022-03-09 | 11.85 | 11.92 | 11.10 | 11.54 | 121220手 | 13975万 | -0.24 | -2.04% |
| 2022-03-08 | 12.02 | 12.15 | 11.67 | 11.78 | 115353手 | 13781万 | -0.21 | -1.75% |
| 2022-03-07 | 12.38 | 12.42 | 11.92 | 11.99 | 94900手 | 11474万 | -0.39 | -3.15% |
| 2022-03-04 | 12.67 | 12.79 | 12.29 | 12.38 | 103466手 | 12971万 | -0.34 | -2.67% |
| 2022-03-03 | 12.93 | 13.03 | 12.68 | 12.72 | 85466手 | 10940万 | -0.19 | -1.47% |
| 2022-03-02 | 12.99 | 12.99 | 12.76 | 12.91 | 58493手 | 7508万 | -0.08 | -0.62% |
| 2022-03-01 | 13.04 | 13.11 | 12.79 | 12.99 | 70719手 | 9164万 | -0.05 | -0.38% |
| 2022-02-28 | 13.10 | 13.14 | 12.86 | 13.04 | 71382手 | 9278万 | 0.00 | 0.00% |
| 2022-02-25 | 12.98 | 13.26 | 12.90 | 13.04 | 119395手 | 15652万 | 0.28 | 2.19% |
| 2022-02-24 | 13.24 | 13.26 | 12.60 | 12.76 | 135802手 | 17560万 | -0.54 | -4.06% |
| 2022-02-23 | 13.01 | 13.38 | 12.99 | 13.30 | 135630手 | 17949万 | 0.20 | 1.53% |
| 2022-02-22 | 12.90 | 13.10 | 12.88 | 13.10 | 100888手 | 13107万 | 0.04 | 0.31% |
| 2022-02-21 | 12.85 | 13.11 | 12.78 | 13.06 | 133650手 | 17284万 | 0.21 | 1.63% |
| 2022-02-18 | 12.86 | 13.03 | 12.77 | 12.85 | 155905手 | 20059万 | -0.27 | -2.06% |
| 2022-02-17 | 13.09 | 13.27 | 12.93 | 13.12 | 320846手 | 41952万 | 0.00 | 0.00% |
| 2022-02-16 | 11.97 | 13.12 | 11.95 | 13.12 | 249370手 | 31536万 | 1.19 | 9.97% |
| 2022-02-15 | 11.65 | 12.04 | 11.64 | 11.93 | 96816手 | 11522万 | 0.28 | 2.40% |
| 2022-02-14 | 11.70 | 11.85 | 11.61 | 11.65 | 80535手 | 9435万 | -0.12 | -1.02% |
| 2022-02-11 | 12.10 | 12.10 | 11.77 | 11.77 | 80836手 | 9612万 | -0.36 | -2.97% |
2319.12 (1.00%)
19664.10 -1.06%
