| 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 | 8.86 | 9.09 | 8.85 | 9.09 | 301755手 | 27187万 | 0.21 | 2.37% |
| 2022-06-22 | 9.10 | 9.11 | 8.87 | 8.88 | 315108手 | 28247万 | -0.23 | -2.52% |
| 2022-06-21 | 9.11 | 9.21 | 9.00 | 9.11 | 361001手 | 32849万 | -0.03 | -0.33% |
| 2022-06-20 | 9.08 | 9.17 | 8.99 | 9.14 | 413382手 | 37567万 | 0.09 | 0.99% |
| 2022-06-17 | 8.92 | 9.05 | 8.83 | 9.05 | 326421手 | 29277万 | 0.04 | 0.44% |
| 2022-06-16 | 8.93 | 9.14 | 8.91 | 9.01 | 453365手 | 41044万 | 0.08 | 0.90% |
| 2022-06-15 | 8.75 | 9.09 | 8.74 | 8.93 | 549002手 | 49325万 | 0.17 | 1.94% |
| 2022-06-14 | 8.72 | 8.77 | 8.41 | 8.76 | 386339手 | 33137万 | -0.01 | -0.11% |
| 2022-06-13 | 8.78 | 8.91 | 8.70 | 8.77 | 299168手 | 26295万 | -0.09 | -1.02% |
| 2022-06-10 | 8.69 | 8.88 | 8.67 | 8.86 | 334343手 | 29368万 | 0.11 | 1.26% |
| 2022-06-09 | 8.96 | 8.96 | 8.66 | 8.75 | 286641手 | 25143万 | -0.18 | -2.02% |
| 2022-06-08 | 8.96 | 9.04 | 8.81 | 8.93 | 286529手 | 25543万 | -0.07 | -0.78% |
| 2022-06-07 | 9.03 | 9.18 | 8.95 | 9.00 | 447181手 | 40482万 | -0.02 | -0.22% |
| 2022-06-06 | 8.84 | 9.06 | 8.81 | 9.02 | 469306手 | 42053万 | 0.21 | 2.38% |
| 2022-06-02 | 8.58 | 8.82 | 8.56 | 8.81 | 374390手 | 32682万 | 0.19 | 2.20% |
| 2022-06-01 | 8.63 | 8.73 | 8.57 | 8.62 | 252644手 | 21825万 | -0.01 | -0.12% |
| 2022-05-31 | 8.44 | 8.64 | 8.34 | 8.63 | 364690手 | 31140万 | 0.18 | 2.13% |
| 2022-05-30 | 8.49 | 8.55 | 8.40 | 8.45 | 202047手 | 17092万 | -0.03 | -0.35% |
| 2022-05-27 | 8.71 | 8.73 | 8.41 | 8.48 | 249060手 | 21321万 | -0.14 | -1.62% |
| 2022-05-26 | 8.54 | 8.69 | 8.35 | 8.62 | 314092手 | 26858万 | 0.10 | 1.17% |
| 2022-05-25 | 8.45 | 8.58 | 8.43 | 8.52 | 190340手 | 16183万 | 0.07 | 0.83% |
| 2022-05-24 | 8.86 | 8.92 | 8.43 | 8.45 | 385479手 | 33542万 | -0.43 | -4.84% |
| 2022-05-23 | 8.93 | 8.93 | 8.76 | 8.88 | 292420手 | 25862万 | -0.03 | -0.34% |
| 2022-05-20 | 8.81 | 8.96 | 8.78 | 8.91 | 361466手 | 32098万 | 0.14 | 1.60% |
| 2022-05-19 | 8.55 | 8.83 | 8.51 | 8.77 | 362328手 | 31601万 | 0.11 | 1.27% |
| 2022-05-18 | 8.58 | 8.72 | 8.54 | 8.66 | 271628手 | 23521万 | 0.06 | 0.70% |
| 2022-05-17 | 8.51 | 8.63 | 8.41 | 8.60 | 269312手 | 23048万 | 0.14 | 1.66% |
| 2022-05-16 | 8.66 | 8.74 | 8.41 | 8.46 | 255922手 | 21830万 | -0.10 | -1.17% |
| 2022-05-13 | 8.64 | 8.70 | 8.52 | 8.56 | 219634手 | 18846万 | -0.07 | -0.81% |
| 2022-05-12 | 8.46 | 8.69 | 8.45 | 8.63 | 335075手 | 28770万 | 0.08 | 0.94% |
| 2022-05-11 | 8.41 | 8.83 | 8.41 | 8.55 | 562761手 | 48776万 | 0.14 | 1.67% |
| 2022-05-10 | 8.15 | 8.54 | 8.10 | 8.41 | 527044手 | 44322万 | 0.16 | 1.94% |
| 2022-05-09 | 8.04 | 8.29 | 7.85 | 8.25 | 508351手 | 41372万 | 0.21 | 2.61% |
| 2022-05-06 | 8.17 | 8.18 | 8.02 | 8.04 | 371622手 | 30077万 | -0.42 | -4.96% |
| 2022-05-05 | 8.57 | 8.68 | 8.40 | 8.46 | 376379手 | 32064万 | -0.09 | -1.05% |
| 2022-04-29 | 8.50 | 8.60 | 8.28 | 8.55 | 466008手 | 39426万 | 0.01 | 0.12% |
| 2022-04-28 | 8.46 | 8.72 | 8.38 | 8.54 | 346435手 | 29580万 | 0.08 | 0.95% |
| 2022-04-27 | 7.83 | 8.48 | 7.75 | 8.46 | 433625手 | 35420万 | 0.48 | 6.01% |
| 2022-04-26 | 8.58 | 8.60 | 7.95 | 7.98 | 401920手 | 33142万 | -0.47 | -5.56% |
| 2022-04-25 | 9.16 | 9.16 | 8.45 | 8.45 | 360736手 | 31690万 | -0.84 | -9.04% |
| 2022-04-22 | 9.36 | 9.42 | 9.16 | 9.29 | 216247手 | 20156万 | -0.04 | -0.43% |
| 2022-04-21 | 9.61 | 9.74 | 9.28 | 9.33 | 232123手 | 22085万 | -0.32 | -3.32% |
| 2022-04-20 | 9.79 | 9.84 | 9.62 | 9.65 | 164044手 | 15996万 | -0.08 | -0.82% |
| 2022-04-19 | 9.76 | 9.85 | 9.70 | 9.73 | 168395手 | 16452万 | -0.07 | -0.71% |
| 2022-04-18 | 9.63 | 9.82 | 9.52 | 9.80 | 204019手 | 19866万 | 0.17 | 1.76% |
| 2022-04-15 | 9.63 | 9.73 | 9.51 | 9.63 | 171166手 | 16466万 | -0.08 | -0.82% |
| 2022-04-14 | 9.68 | 9.78 | 9.61 | 9.71 | 179529手 | 17417万 | 0.06 | 0.62% |
| 2022-04-13 | 9.73 | 9.78 | 9.63 | 9.65 | 123644手 | 12011万 | -0.15 | -1.53% |
| 2022-04-12 | 9.56 | 9.83 | 9.51 | 9.80 | 216946手 | 20973万 | 0.23 | 2.40% |
| 2022-04-11 | 10.00 | 10.00 | 9.51 | 9.57 | 286263手 | 27857万 | -0.47 | -4.68% |
| 2022-04-08 | 10.19 | 10.20 | 9.85 | 10.04 | 242708手 | 24268万 | -0.05 | -0.50% |
| 2022-04-07 | 10.33 | 10.47 | 10.09 | 10.09 | 246783手 | 25311万 | -0.33 | -3.17% |
| 2022-04-06 | 10.51 | 10.54 | 10.36 | 10.42 | 182612手 | 19050万 | -0.15 | -1.42% |
| 2022-04-01 | 10.47 | 10.58 | 10.36 | 10.57 | 167564手 | 17577万 | 0.06 | 0.57% |
| 2022-03-31 | 10.67 | 10.72 | 10.50 | 10.51 | 176870手 | 18733万 | -0.24 | -2.23% |
| 2022-03-30 | 10.63 | 10.75 | 10.62 | 10.75 | 158709手 | 16978万 | 0.16 | 1.51% |
| 2022-03-29 | 10.85 | 10.94 | 10.52 | 10.59 | 271008手 | 28914万 | -0.33 | -3.02% |
| 2022-03-28 | 10.81 | 10.94 | 10.70 | 10.92 | 140450手 | 15202万 | 0.06 | 0.55% |
| 2022-03-25 | 10.98 | 11.08 | 10.86 | 10.86 | 134166手 | 14711万 | -0.08 | -0.73% |
| 2022-03-24 | 11.07 | 11.08 | 10.91 | 10.94 | 173055手 | 18973万 | -0.19 | -1.71% |
| 2022-03-23 | 11.15 | 11.19 | 11.08 | 11.13 | 163882手 | 18240万 | -0.06 | -0.54% |
| 2022-03-22 | 11.10 | 11.26 | 11.03 | 11.19 | 219735手 | 24504万 | 0.10 | 0.90% |
| 2022-03-21 | 11.10 | 11.21 | 11.01 | 11.09 | 230662手 | 25637万 | 0.02 | 0.18% |
| 2022-03-18 | 10.98 | 11.15 | 10.94 | 11.07 | 203953手 | 22571万 | 0.04 | 0.36% |
| 2022-03-17 | 11.00 | 11.25 | 11.00 | 11.03 | 315229手 | 35097万 | 0.08 | 0.73% |
| 2022-03-16 | 10.78 | 10.98 | 10.24 | 10.95 | 409487手 | 43739万 | 0.35 | 3.30% |
| 2022-03-15 | 11.11 | 11.19 | 10.59 | 10.60 | 337864手 | 36801万 | -0.57 | -5.10% |
| 2022-03-14 | 11.20 | 11.40 | 11.16 | 11.17 | 198858手 | 22393万 | -0.16 | -1.41% |
| 2022-03-11 | 10.98 | 11.34 | 10.88 | 11.33 | 386547手 | 43156万 | 0.27 | 2.44% |
| 2022-03-10 | 11.12 | 11.22 | 11.03 | 11.06 | 258713手 | 28774万 | 0.17 | 1.56% |
| 2022-03-09 | 11.16 | 11.26 | 10.45 | 10.89 | 382621手 | 41728万 | -0.19 | -1.72% |
| 2022-03-08 | 11.35 | 11.45 | 10.98 | 11.08 | 327220手 | 36687万 | -0.30 | -2.64% |
| 2022-03-07 | 11.62 | 11.62 | 11.33 | 11.38 | 265106手 | 30315万 | -0.27 | -2.32% |
| 2022-03-04 | 11.63 | 11.83 | 11.59 | 11.65 | 205990手 | 24099万 | -0.03 | -0.26% |
| 2022-03-03 | 11.90 | 11.94 | 11.67 | 11.68 | 265074手 | 31213万 | -0.18 | -1.52% |
| 2022-03-02 | 11.86 | 11.94 | 11.84 | 11.86 | 172552手 | 20478万 | -0.09 | -0.75% |
| 2022-03-01 | 11.96 | 12.03 | 11.89 | 11.95 | 197724手 | 23589万 | -0.01 | -0.08% |
| 2022-02-28 | 11.98 | 12.12 | 11.90 | 11.96 | 173616手 | 20791万 | -0.04 | -0.33% |
| 2022-02-25 | 12.03 | 12.20 | 11.95 | 12.00 | 248516手 | 30044万 | 0.04 | 0.33% |
| 2022-02-24 | 12.18 | 12.26 | 11.79 | 11.96 | 452632手 | 54425万 | -0.30 | -2.45% |
| 2022-02-23 | 12.04 | 12.30 | 12.03 | 12.26 | 415624手 | 50859万 | 0.22 | 1.83% |
| 2022-02-22 | 12.01 | 12.13 | 11.92 | 12.04 | 228714手 | 27476万 | -0.05 | -0.41% |
| 2022-02-21 | 11.86 | 12.15 | 11.84 | 12.09 | 297573手 | 35775万 | 0.21 | 1.77% |
| 2022-02-18 | 11.76 | 11.91 | 11.72 | 11.88 | 161176手 | 19091万 | 0.06 | 0.51% |
| 2022-02-17 | 11.82 | 11.94 | 11.75 | 11.82 | 195435手 | 23143万 | -0.05 | -0.42% |
| 2022-02-16 | 11.89 | 11.97 | 11.83 | 11.87 | 175584手 | 20864万 | 0.01 | 0.08% |
| 2022-02-15 | 11.66 | 11.90 | 11.65 | 11.86 | 219613手 | 25972万 | 0.17 | 1.45% |
| 2022-02-14 | 11.62 | 11.74 | 11.52 | 11.69 | 140909手 | 16423万 | -0.01 | -0.09% |
| 2022-02-11 | 11.81 | 11.84 | 11.68 | 11.70 | 192823手 | 22667万 | -0.14 | -1.18% |
| 2022-02-10 | 11.81 | 11.90 | 11.77 | 11.84 | 197581手 | 23361万 | 0.03 | 0.25% |
| 2022-02-09 | 11.65 | 11.82 | 11.62 | 11.81 | 220190手 | 25899万 | 0.11 | 0.94% |
| 2022-02-08 | 11.66 | 11.70 | 11.48 | 11.70 | 207625手 | 24057万 | 0.05 | 0.43% |
| 2022-02-07 | 11.59 | 11.74 | 11.52 | 11.65 | 238923手 | 27784万 | 0.24 | 2.10% |
| 2022-01-28 | 11.63 | 11.64 | 11.32 | 11.41 | 222854手 | 25558万 | -0.03 | -0.26% |
| 2022-01-27 | 11.87 | 11.88 | 11.44 | 11.44 | 324156手 | 37605万 | -0.44 | -3.70% |
| 2022-01-26 | 11.94 | 12.05 | 11.78 | 11.88 | 219833手 | 26166万 | -0.05 | -0.42% |
| 2022-01-25 | 12.21 | 12.27 | 11.92 | 11.93 | 310430手 | 37566万 | -0.21 | -1.73% |
| 2022-01-24 | 12.18 | 12.27 | 12.13 | 12.14 | 167164手 | 20361万 | -0.09 | -0.74% |
| 2022-01-21 | 12.15 | 12.26 | 12.11 | 12.23 | 201558手 | 24553万 | 0.06 | 0.49% |
| 2022-01-20 | 12.30 | 12.35 | 12.10 | 12.17 | 250176手 | 30527万 | -0.14 | -1.14% |
| 2022-01-19 | 12.38 | 12.38 | 12.23 | 12.31 | 270114手 | 33189万 | -0.13 | -1.04% |
| 2022-01-18 | 12.35 | 12.50 | 12.31 | 12.44 | 352449手 | 43778万 | 0.10 | 0.81% |
| 2022-01-17 | 12.24 | 12.36 | 12.21 | 12.34 | 225860手 | 27829万 | 0.07 | 0.57% |
| 2022-01-14 | 12.28 | 12.39 | 12.24 | 12.27 | 209496手 | 25788万 | -0.03 | -0.24% |
| 2022-01-13 | 12.40 | 12.42 | 12.29 | 12.30 | 214998手 | 26504万 | -0.09 | -0.73% |
| 2022-01-12 | 12.36 | 12.40 | 12.26 | 12.39 | 249087手 | 30742万 | 0.10 | 0.81% |
| 2022-01-11 | 12.44 | 12.44 | 12.27 | 12.29 | 286597手 | 35397万 | -0.14 | -1.13% |
| 2022-01-10 | 12.55 | 12.55 | 12.22 | 12.43 | 360180手 | 44574万 | -0.13 | -1.03% |
| 2022-01-07 | 12.70 | 12.72 | 12.54 | 12.56 | 317373手 | 40032万 | -0.14 | -1.10% |
| 2022-01-06 | 12.64 | 12.79 | 12.51 | 12.70 | 370629手 | 46798万 | 0.03 | 0.24% |
| 2022-01-05 | 12.74 | 12.90 | 12.60 | 12.67 | 491367手 | 62579万 | -0.07 | -0.55% |
| 2022-01-04 | 12.71 | 12.76 | 12.55 | 12.74 | 397508手 | 50306万 | 0.03 | 0.24% |
| 2021-12-31 | 12.69 | 12.73 | 12.62 | 12.71 | 266420手 | 33804万 | 0.04 | 0.32% |
| 2021-12-30 | 12.52 | 12.68 | 12.49 | 12.67 | 285471手 | 36066万 | 0.13 | 1.04% |
| 2021-12-29 | 12.68 | 12.69 | 12.52 | 12.54 | 257646手 | 32352万 | -0.16 | -1.26% |
2319.12 (1.00%)
19664.10 -1.06%
