| 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 | 11.93 | 12.41 | 11.78 | 12.24 | 596769手 | 72421万 | 0.24 | 2.00% |
| 2022-06-22 | 11.05 | 12.32 | 11.03 | 12.00 | 790368手 | 93586万 | 0.80 | 7.14% |
| 2022-06-21 | 10.61 | 11.41 | 10.51 | 11.20 | 540197手 | 59626万 | 0.49 | 4.58% |
| 2022-06-20 | 10.65 | 10.82 | 10.54 | 10.71 | 346982手 | 37037万 | 0.01 | 0.09% |
| 2022-06-17 | 10.36 | 11.18 | 10.16 | 10.70 | 637532手 | 68362万 | 0.46 | 4.49% |
| 2022-06-16 | 10.17 | 10.59 | 10.16 | 10.24 | 309296手 | 31991万 | -0.01 | -0.10% |
| 2022-06-15 | 10.20 | 10.53 | 10.15 | 10.25 | 464492手 | 48070万 | 0.01 | 0.10% |
| 2022-06-14 | 10.05 | 10.30 | 9.76 | 10.24 | 357120手 | 35878万 | 0.05 | 0.49% |
| 2022-06-13 | 10.03 | 10.39 | 9.91 | 10.19 | 305271手 | 30906万 | 0.12 | 1.19% |
| 2022-06-10 | 9.60 | 10.14 | 9.55 | 10.07 | 351022手 | 34819万 | 0.37 | 3.81% |
| 2022-06-09 | 9.97 | 10.23 | 9.60 | 9.70 | 307770手 | 30498万 | -0.34 | -3.39% |
| 2022-06-08 | 10.29 | 10.29 | 9.86 | 10.04 | 339299手 | 34143万 | -0.31 | -3.00% |
| 2022-06-07 | 10.20 | 10.58 | 9.91 | 10.35 | 469339手 | 47864万 | 0.24 | 2.37% |
| 2022-06-06 | 10.15 | 10.25 | 9.90 | 10.11 | 410306手 | 41288万 | -0.05 | -0.49% |
| 2022-06-02 | 10.32 | 10.38 | 9.81 | 10.16 | 707345手 | 71045万 | -0.34 | -3.24% |
| 2022-06-01 | 9.80 | 10.79 | 9.77 | 10.50 | 945024手 | 99086万 | 0.69 | 7.03% |
| 2022-05-31 | 9.45 | 10.07 | 9.29 | 9.81 | 377345手 | 36644万 | 0.42 | 4.47% |
| 2022-05-30 | 9.60 | 9.70 | 9.18 | 9.39 | 235767手 | 22091万 | -0.21 | -2.19% |
| 2022-05-27 | 9.82 | 9.94 | 9.44 | 9.60 | 342920手 | 33173万 | -0.38 | -3.81% |
| 2022-05-26 | 9.70 | 10.70 | 9.28 | 9.98 | 516591手 | 51104万 | 0.24 | 2.46% |
| 2022-05-25 | 9.42 | 9.80 | 9.22 | 9.74 | 200465手 | 19085万 | 0.34 | 3.62% |
| 2022-05-24 | 10.12 | 10.30 | 9.34 | 9.40 | 276101手 | 26878万 | -0.72 | -7.12% |
| 2022-05-23 | 9.99 | 10.36 | 9.88 | 10.12 | 295636手 | 29891万 | 0.22 | 2.22% |
| 2022-05-20 | 9.64 | 10.38 | 9.58 | 9.90 | 337324手 | 33517万 | 0.32 | 3.34% |
| 2022-05-19 | 9.58 | 9.71 | 9.41 | 9.58 | 187049手 | 17825万 | -0.16 | -1.64% |
| 2022-05-18 | 9.63 | 9.92 | 9.49 | 9.74 | 231581手 | 22631万 | 0.14 | 1.46% |
| 2022-05-17 | 9.47 | 9.71 | 9.30 | 9.60 | 177287手 | 16794万 | -0.04 | -0.41% |
| 2022-05-16 | 9.60 | 9.82 | 9.46 | 9.64 | 182918手 | 17614万 | 0.13 | 1.37% |
| 2022-05-13 | 9.57 | 9.73 | 9.33 | 9.51 | 181561手 | 17270万 | -0.04 | -0.42% |
| 2022-05-12 | 9.39 | 9.63 | 9.34 | 9.55 | 169780手 | 16131万 | 0.04 | 0.42% |
| 2022-05-11 | 9.37 | 9.92 | 9.26 | 9.51 | 407006手 | 39420万 | 0.14 | 1.49% |
| 2022-05-10 | 9.30 | 9.51 | 9.19 | 9.37 | 404162手 | 37742万 | -0.17 | -1.78% |
| 2022-05-09 | 8.91 | 9.54 | 8.67 | 9.54 | 338586手 | 31545万 | 0.87 | 10.04% |
| 2022-05-06 | 8.72 | 8.93 | 8.55 | 8.67 | 154817手 | 13527万 | -0.26 | -2.91% |
| 2022-05-05 | 8.88 | 9.12 | 8.77 | 8.93 | 199810手 | 17911万 | 0.01 | 0.11% |
| 2022-04-29 | 8.71 | 9.00 | 8.46 | 8.92 | 218357手 | 19120万 | 0.46 | 5.44% |
| 2022-04-28 | 8.60 | 8.74 | 8.33 | 8.46 | 223277手 | 19041万 | -0.28 | -3.20% |
| 2022-04-27 | 7.91 | 8.78 | 7.70 | 8.74 | 361252手 | 30019万 | 0.58 | 7.11% |
| 2022-04-26 | 8.80 | 8.84 | 8.10 | 8.16 | 488626手 | 40920万 | -0.70 | -7.90% |
| 2022-04-25 | 9.74 | 9.74 | 8.86 | 8.86 | 313329手 | 28679万 | -0.98 | -9.96% |
| 2022-04-22 | 10.02 | 10.19 | 9.80 | 9.84 | 190612手 | 18999万 | -0.32 | -3.15% |
| 2022-04-21 | 10.69 | 10.87 | 10.13 | 10.16 | 188191手 | 19617万 | -0.61 | -5.66% |
| 2022-04-20 | 11.10 | 11.12 | 10.68 | 10.77 | 133681手 | 14530万 | -0.27 | -2.45% |
| 2022-04-19 | 10.74 | 11.22 | 10.64 | 11.04 | 168329手 | 18547万 | 0.31 | 2.89% |
| 2022-04-18 | 10.59 | 10.76 | 10.20 | 10.73 | 161824手 | 17126万 | 0.13 | 1.23% |
| 2022-04-15 | 11.29 | 11.30 | 10.32 | 10.60 | 339634手 | 36244万 | -0.68 | -6.03% |
| 2022-04-14 | 11.27 | 11.58 | 10.93 | 11.28 | 234132手 | 26373万 | -0.17 | -1.49% |
| 2022-04-13 | 12.26 | 12.44 | 11.42 | 11.45 | 299255手 | 35089万 | -0.63 | -5.21% |
| 2022-04-12 | 12.00 | 12.20 | 11.66 | 12.08 | 299574手 | 35682万 | -0.14 | -1.15% |
| 2022-04-11 | 12.90 | 13.03 | 12.22 | 12.22 | 413920手 | 51457万 | -1.36 | -10.02% |
| 2022-04-08 | 13.68 | 13.99 | 13.28 | 13.58 | 359670手 | 48799万 | -0.26 | -1.88% |
| 2022-04-07 | 14.10 | 14.42 | 13.75 | 13.84 | 374754手 | 52484万 | -0.45 | -3.15% |
| 2022-04-06 | 14.10 | 14.50 | 14.00 | 14.29 | 682497手 | 97069万 | 0.20 | 1.42% |
| 2022-04-01 | 12.85 | 14.09 | 12.82 | 14.09 | 585541手 | 80845万 | 1.28 | 9.99% |
| 2022-03-31 | 13.70 | 13.84 | 12.73 | 12.81 | 456181手 | 60012万 | -0.83 | -6.08% |
| 2022-03-30 | 12.67 | 13.64 | 12.40 | 13.64 | 294828手 | 38852万 | 1.24 | 10.00% |
| 2022-03-29 | 12.90 | 12.90 | 12.28 | 12.40 | 203232手 | 25344万 | -0.40 | -3.12% |
| 2022-03-28 | 12.59 | 13.00 | 12.51 | 12.80 | 128093手 | 16333万 | 0.04 | 0.31% |
| 2022-03-25 | 13.16 | 13.30 | 12.75 | 12.76 | 155135手 | 20146万 | -0.25 | -1.92% |
| 2022-03-24 | 13.27 | 13.39 | 12.93 | 13.01 | 121314手 | 15830万 | -0.26 | -1.96% |
| 2022-03-23 | 13.33 | 13.57 | 13.15 | 13.27 | 162145手 | 21625万 | -0.08 | -0.60% |
| 2022-03-22 | 13.49 | 13.50 | 13.14 | 13.35 | 194721手 | 25860万 | -0.15 | -1.11% |
| 2022-03-21 | 13.63 | 14.16 | 13.33 | 13.50 | 355009手 | 48383万 | -0.12 | -0.88% |
| 2022-03-18 | 12.70 | 13.72 | 12.57 | 13.62 | 383057手 | 50568万 | 0.79 | 6.16% |
| 2022-03-17 | 12.32 | 13.29 | 12.32 | 12.83 | 310100手 | 39929万 | 0.55 | 4.48% |
| 2022-03-16 | 12.38 | 12.49 | 11.43 | 12.28 | 302151手 | 36190万 | 0.25 | 2.08% |
| 2022-03-15 | 12.99 | 13.04 | 11.96 | 12.03 | 276427手 | 34448万 | -1.05 | -8.03% |
| 2022-03-14 | 13.65 | 13.65 | 13.07 | 13.08 | 155423手 | 20581万 | -0.48 | -3.54% |
| 2022-03-11 | 13.24 | 13.64 | 12.97 | 13.56 | 166402手 | 22096万 | 0.13 | 0.97% |
| 2022-03-10 | 13.42 | 13.64 | 13.22 | 13.43 | 180924手 | 24343万 | 0.28 | 2.13% |
| 2022-03-09 | 13.50 | 13.63 | 12.16 | 13.15 | 264966手 | 34461万 | -0.36 | -2.67% |
| 2022-03-08 | 14.29 | 14.31 | 13.48 | 13.51 | 220323手 | 30301万 | -0.68 | -4.79% |
| 2022-03-07 | 14.23 | 14.65 | 13.92 | 14.19 | 224288手 | 31955万 | -0.18 | -1.25% |
| 2022-03-04 | 14.74 | 14.88 | 14.34 | 14.37 | 206750手 | 29991万 | -0.50 | -3.36% |
| 2022-03-03 | 15.46 | 15.50 | 14.80 | 14.87 | 168284手 | 25210万 | -0.36 | -2.36% |
| 2022-03-02 | 15.48 | 15.50 | 15.10 | 15.23 | 135256手 | 20584万 | -0.20 | -1.30% |
| 2022-03-01 | 15.76 | 15.94 | 15.32 | 15.43 | 181144手 | 28106万 | -0.19 | -1.22% |
| 2022-02-28 | 15.69 | 15.75 | 15.05 | 15.62 | 233599手 | 35848万 | -0.07 | -0.45% |
| 2022-02-25 | 15.60 | 16.29 | 15.51 | 15.69 | 283424手 | 45084万 | 0.31 | 2.02% |
| 2022-02-24 | 16.20 | 16.40 | 14.95 | 15.38 | 349214手 | 54363万 | -0.92 | -5.64% |
| 2022-02-23 | 16.02 | 16.45 | 15.89 | 16.30 | 197926手 | 32037万 | 0.28 | 1.75% |
| 2022-02-22 | 16.47 | 16.56 | 15.80 | 16.02 | 247151手 | 39814万 | -0.58 | -3.49% |
| 2022-02-21 | 16.43 | 16.75 | 16.24 | 16.60 | 233079手 | 38523万 | 0.21 | 1.28% |
| 2022-02-18 | 15.61 | 16.80 | 15.55 | 16.39 | 370658手 | 60373万 | 0.58 | 3.67% |
| 2022-02-17 | 15.83 | 16.20 | 15.60 | 15.81 | 266316手 | 42376万 | -0.12 | -0.75% |
| 2022-02-16 | 15.38 | 16.23 | 15.29 | 15.93 | 322498手 | 50788万 | 0.74 | 4.87% |
| 2022-02-15 | 15.20 | 15.54 | 15.05 | 15.19 | 161513手 | 24583万 | -0.05 | -0.33% |
| 2022-02-14 | 15.18 | 15.63 | 15.03 | 15.24 | 180588手 | 27674万 | 0.06 | 0.40% |
| 2022-02-11 | 15.86 | 15.92 | 15.11 | 15.18 | 259487手 | 40052万 | -0.53 | -3.37% |
| 2022-02-10 | 15.59 | 16.12 | 15.41 | 15.71 | 299453手 | 47143万 | -0.06 | -0.38% |
| 2022-02-09 | 15.41 | 16.38 | 15.28 | 15.77 | 629997手 | 100071万 | 0.13 | 0.83% |
| 2022-02-08 | 14.25 | 15.64 | 14.10 | 15.64 | 343565手 | 51845万 | 1.42 | 9.99% |
| 2022-02-07 | 13.80 | 14.55 | 13.70 | 14.22 | 254973手 | 36086万 | 0.62 | 4.56% |
| 2022-01-28 | 13.57 | 13.96 | 13.15 | 13.60 | 244356手 | 33178万 | 0.13 | 0.96% |
| 2022-01-27 | 14.08 | 14.28 | 13.43 | 13.47 | 220044手 | 30338万 | -0.61 | -4.33% |
| 2022-01-26 | 14.48 | 14.54 | 13.87 | 14.08 | 255079手 | 36068万 | -0.19 | -1.33% |
| 2022-01-25 | 15.40 | 15.46 | 14.10 | 14.27 | 527176手 | 77685万 | -0.73 | -4.87% |
| 2022-01-24 | 13.64 | 15.00 | 13.51 | 15.00 | 412107手 | 59081万 | 1.36 | 9.97% |
| 2022-01-21 | 14.05 | 14.30 | 13.57 | 13.64 | 313381手 | 43259万 | -0.34 | -2.43% |
| 2022-01-20 | 14.82 | 14.82 | 13.90 | 13.98 | 383109手 | 54386万 | -0.79 | -5.35% |
| 2022-01-19 | 14.91 | 15.03 | 14.50 | 14.77 | 236878手 | 34971万 | -0.23 | -1.53% |
| 2022-01-18 | 15.17 | 15.53 | 14.94 | 15.00 | 255171手 | 38723万 | -0.22 | -1.45% |
| 2022-01-17 | 15.16 | 15.54 | 15.10 | 15.22 | 238379手 | 36417万 | 0.02 | 0.13% |
| 2022-01-14 | 15.38 | 15.66 | 15.18 | 15.20 | 188495手 | 28999万 | -0.18 | -1.17% |
| 2022-01-13 | 15.76 | 15.92 | 15.35 | 15.38 | 164589手 | 25543万 | -0.45 | -2.84% |
| 2022-01-12 | 15.64 | 16.06 | 15.50 | 15.83 | 215799手 | 34056万 | 0.27 | 1.74% |
| 2022-01-11 | 15.99 | 16.05 | 15.47 | 15.56 | 192105手 | 30028万 | -0.35 | -2.20% |
| 2022-01-10 | 15.90 | 16.10 | 15.25 | 15.91 | 298064手 | 46958万 | 0.05 | 0.32% |
| 2022-01-07 | 16.47 | 16.72 | 15.85 | 15.86 | 373182手 | 60313万 | -0.61 | -3.70% |
| 2022-01-06 | 16.80 | 17.39 | 16.42 | 16.47 | 404722手 | 68279万 | -0.32 | -1.91% |
| 2022-01-05 | 16.31 | 17.03 | 16.00 | 16.79 | 464772手 | 76898万 | 0.19 | 1.15% |
| 2022-01-04 | 18.40 | 18.44 | 16.60 | 16.60 | 699203手 | 120183万 | -1.84 | -9.98% |
| 2021-12-31 | 18.10 | 19.67 | 18.06 | 18.44 | 508544手 | 96124万 | 0.26 | 1.43% |
| 2021-12-30 | 18.30 | 18.65 | 18.15 | 18.18 | 224020手 | 41111万 | -0.33 | -1.78% |
| 2021-12-29 | 18.47 | 19.14 | 18.10 | 18.51 | 359504手 | 67050万 | 0.04 | 0.22% |
| 2021-12-28 | 19.47 | 19.51 | 18.25 | 18.47 | 363631手 | 67862万 | -0.72 | -3.75% |
| 2021-12-27 | 20.16 | 20.44 | 19.00 | 19.19 | 379785手 | 74243万 | -0.92 | -4.58% |
2319.12 (1.00%)
19664.10 -1.06%
