| 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 | 9.13 | 9.24 | 9.08 | 9.23 | 92528手 | 8483万 | 0.10 | 1.09% |
| 2022-06-22 | 9.38 | 9.38 | 9.12 | 9.13 | 125593手 | 11603万 | -0.28 | -2.98% |
| 2022-06-21 | 9.26 | 9.58 | 9.23 | 9.41 | 193102手 | 18180万 | 0.15 | 1.62% |
| 2022-06-20 | 9.35 | 9.43 | 9.20 | 9.26 | 147801手 | 13738万 | -0.09 | -0.96% |
| 2022-06-17 | 9.10 | 9.36 | 8.96 | 9.35 | 182978手 | 16834万 | 0.22 | 2.41% |
| 2022-06-16 | 9.08 | 9.20 | 9.05 | 9.13 | 125555手 | 11475万 | 0.05 | 0.55% |
| 2022-06-15 | 8.97 | 9.18 | 8.93 | 9.08 | 179348手 | 16278万 | 0.11 | 1.23% |
| 2022-06-14 | 8.80 | 8.98 | 8.62 | 8.97 | 126451手 | 11102万 | 0.07 | 0.79% |
| 2022-06-13 | 8.88 | 8.96 | 8.82 | 8.90 | 81689手 | 7253万 | -0.03 | -0.34% |
| 2022-06-10 | 8.72 | 8.95 | 8.71 | 8.93 | 100997手 | 8956万 | 0.16 | 1.82% |
| 2022-06-09 | 9.03 | 9.04 | 8.73 | 8.77 | 108105手 | 9567万 | -0.23 | -2.56% |
| 2022-06-08 | 8.94 | 9.01 | 8.88 | 9.00 | 123470手 | 11058万 | 0.08 | 0.90% |
| 2022-06-07 | 9.00 | 9.00 | 8.87 | 8.92 | 94046手 | 8393万 | -0.03 | -0.34% |
| 2022-06-06 | 8.73 | 8.96 | 8.73 | 8.95 | 118039手 | 10506万 | 0.13 | 1.47% |
| 2022-06-02 | 8.84 | 8.86 | 8.66 | 8.82 | 86963手 | 7613万 | -0.02 | -0.23% |
| 2022-06-01 | 8.95 | 8.95 | 8.76 | 8.84 | 84790手 | 7509万 | -0.03 | -0.34% |
| 2022-05-31 | 8.66 | 8.87 | 8.56 | 8.87 | 128993手 | 11262万 | 0.23 | 2.66% |
| 2022-05-30 | 8.67 | 8.71 | 8.61 | 8.64 | 74475手 | 6440万 | 0.00 | 0.00% |
| 2022-05-27 | 8.80 | 8.82 | 8.57 | 8.64 | 89762手 | 7792万 | -0.12 | -1.37% |
| 2022-05-26 | 8.71 | 8.78 | 8.58 | 8.76 | 75578手 | 6571万 | 0.06 | 0.69% |
| 2022-05-25 | 8.56 | 8.70 | 8.56 | 8.70 | 71330手 | 6166万 | 0.08 | 0.93% |
| 2022-05-24 | 9.11 | 9.11 | 8.60 | 8.62 | 149776手 | 13194万 | -0.43 | -4.75% |
| 2022-05-23 | 8.94 | 9.05 | 8.90 | 9.05 | 107815手 | 9679万 | 0.15 | 1.69% |
| 2022-05-20 | 8.77 | 8.94 | 8.75 | 8.90 | 119314手 | 10552万 | 0.17 | 1.95% |
| 2022-05-19 | 8.61 | 8.73 | 8.50 | 8.73 | 107382手 | 9243万 | 0.01 | 0.12% |
| 2022-05-18 | 8.73 | 8.79 | 8.67 | 8.72 | 71759手 | 6267万 | -0.03 | -0.34% |
| 2022-05-17 | 8.87 | 8.89 | 8.63 | 8.75 | 104176手 | 9072万 | -0.09 | -1.02% |
| 2022-05-16 | 8.94 | 9.00 | 8.81 | 8.84 | 100465手 | 8921万 | -0.08 | -0.90% |
| 2022-05-13 | 8.92 | 9.06 | 8.82 | 8.92 | 98019手 | 8752万 | 0.02 | 0.23% |
| 2022-05-12 | 8.87 | 9.02 | 8.80 | 8.90 | 101216手 | 9012万 | -0.05 | -0.56% |
| 2022-05-11 | 8.94 | 9.18 | 8.87 | 8.95 | 146895手 | 13317万 | 0.01 | 0.11% |
| 2022-05-10 | 8.80 | 8.96 | 8.60 | 8.94 | 129073手 | 11376万 | 0.02 | 0.22% |
| 2022-05-09 | 8.89 | 8.98 | 8.81 | 8.92 | 88213手 | 7855万 | 0.03 | 0.34% |
| 2022-05-06 | 9.00 | 9.11 | 8.80 | 8.89 | 144168手 | 12897万 | -0.25 | -2.73% |
| 2022-05-05 | 8.94 | 9.25 | 8.70 | 9.14 | 274836手 | 24814万 | 0.22 | 2.47% |
| 2022-04-29 | 8.65 | 9.08 | 8.65 | 8.92 | 404044手 | 35613万 | -0.69 | -7.18% |
| 2022-04-28 | 9.83 | 9.89 | 9.45 | 9.61 | 109779手 | 10604万 | -0.32 | -3.22% |
| 2022-04-27 | 9.61 | 9.97 | 9.43 | 9.93 | 132103手 | 12786万 | 0.14 | 1.43% |
| 2022-04-26 | 9.79 | 10.16 | 9.70 | 9.79 | 141883手 | 14046万 | 0.00 | 0.00% |
| 2022-04-25 | 10.60 | 10.64 | 9.79 | 9.79 | 157947手 | 16117万 | -0.99 | -9.18% |
| 2022-04-22 | 11.00 | 11.00 | 10.64 | 10.78 | 99304手 | 10709万 | -0.23 | -2.09% |
| 2022-04-21 | 11.61 | 11.62 | 10.96 | 11.01 | 140944手 | 15831万 | -0.64 | -5.49% |
| 2022-04-20 | 11.87 | 12.04 | 11.61 | 11.65 | 90794手 | 10739万 | -0.10 | -0.85% |
| 2022-04-19 | 11.85 | 11.92 | 11.71 | 11.75 | 69422手 | 8199万 | -0.12 | -1.01% |
| 2022-04-18 | 11.97 | 11.97 | 11.69 | 11.87 | 60102手 | 7109万 | -0.14 | -1.17% |
| 2022-04-15 | 12.29 | 12.29 | 11.88 | 12.01 | 114691手 | 13784万 | -0.30 | -2.44% |
| 2022-04-14 | 12.42 | 12.48 | 12.30 | 12.31 | 87679手 | 10869万 | -0.09 | -0.73% |
| 2022-04-13 | 12.67 | 12.67 | 12.38 | 12.40 | 91598手 | 11437万 | -0.42 | -3.28% |
| 2022-04-12 | 12.50 | 12.85 | 12.30 | 12.82 | 95131手 | 11954万 | 0.25 | 1.99% |
| 2022-04-11 | 12.90 | 13.05 | 12.51 | 12.57 | 108165手 | 13783万 | -0.31 | -2.41% |
| 2022-04-08 | 13.08 | 13.15 | 12.75 | 12.88 | 101028手 | 13013万 | -0.20 | -1.53% |
| 2022-04-07 | 13.42 | 13.53 | 13.07 | 13.08 | 109106手 | 14475万 | -0.34 | -2.53% |
| 2022-04-06 | 13.22 | 13.64 | 13.21 | 13.42 | 131164手 | 17637万 | 0.25 | 1.90% |
| 2022-04-01 | 13.10 | 13.23 | 12.88 | 13.17 | 110145手 | 14361万 | -0.03 | -0.23% |
| 2022-03-31 | 12.96 | 13.53 | 12.95 | 13.20 | 160726手 | 21371万 | 0.13 | 0.99% |
| 2022-03-30 | 12.88 | 13.12 | 12.64 | 13.07 | 139726手 | 18029万 | 0.00 | 0.00% |
| 2022-03-29 | 13.00 | 13.29 | 12.93 | 13.07 | 86608手 | 11362万 | 0.08 | 0.62% |
| 2022-03-28 | 13.04 | 13.15 | 12.73 | 12.99 | 84620手 | 10956万 | -0.04 | -0.31% |
| 2022-03-25 | 13.23 | 13.36 | 13.02 | 13.03 | 109394手 | 14419万 | -0.20 | -1.51% |
| 2022-03-24 | 13.21 | 13.33 | 13.03 | 13.23 | 89197手 | 11776万 | -0.05 | -0.38% |
| 2022-03-23 | 13.31 | 13.41 | 13.19 | 13.28 | 77446手 | 10301万 | 0.00 | 0.00% |
| 2022-03-22 | 13.36 | 13.44 | 13.11 | 13.28 | 94644手 | 12560万 | -0.19 | -1.41% |
| 2022-03-21 | 13.41 | 13.64 | 13.24 | 13.47 | 131336手 | 17658万 | 0.04 | 0.30% |
| 2022-03-18 | 13.24 | 13.55 | 13.13 | 13.43 | 123516手 | 16547万 | 0.25 | 1.90% |
| 2022-03-17 | 12.82 | 13.49 | 12.71 | 13.18 | 177723手 | 23519万 | 0.44 | 3.45% |
| 2022-03-16 | 12.90 | 12.96 | 12.08 | 12.74 | 173358手 | 21619万 | 0.16 | 1.27% |
| 2022-03-15 | 13.29 | 13.52 | 12.57 | 12.58 | 171302手 | 22390万 | -0.89 | -6.61% |
| 2022-03-14 | 13.76 | 13.94 | 13.46 | 13.47 | 206852手 | 28305万 | -0.08 | -0.59% |
| 2022-03-11 | 12.95 | 13.58 | 12.88 | 13.55 | 207114手 | 27499万 | 0.48 | 3.67% |
| 2022-03-10 | 12.67 | 13.13 | 12.67 | 13.07 | 164388手 | 21295万 | 0.61 | 4.90% |
| 2022-03-09 | 13.08 | 13.19 | 11.91 | 12.46 | 175704手 | 22099万 | -0.62 | -4.74% |
| 2022-03-08 | 13.76 | 13.80 | 13.06 | 13.08 | 130041手 | 17387万 | -0.66 | -4.80% |
| 2022-03-07 | 13.91 | 14.04 | 13.68 | 13.74 | 112638手 | 15515万 | -0.21 | -1.50% |
| 2022-03-04 | 13.77 | 14.15 | 13.68 | 13.95 | 201980手 | 28243万 | 0.18 | 1.31% |
| 2022-03-03 | 13.65 | 13.88 | 13.63 | 13.77 | 100907手 | 13877万 | 0.10 | 0.73% |
| 2022-03-02 | 13.61 | 13.70 | 13.48 | 13.67 | 76437手 | 10391万 | 0.04 | 0.29% |
| 2022-03-01 | 13.68 | 13.81 | 13.55 | 13.63 | 77309手 | 10539万 | -0.09 | -0.66% |
| 2022-02-28 | 13.72 | 13.78 | 13.43 | 13.72 | 87126手 | 11882万 | 0.06 | 0.44% |
| 2022-02-25 | 13.47 | 13.75 | 13.47 | 13.66 | 107735手 | 14704万 | 0.25 | 1.86% |
| 2022-02-24 | 13.81 | 13.83 | 13.32 | 13.41 | 167547手 | 22745万 | -0.46 | -3.32% |
| 2022-02-23 | 13.73 | 13.93 | 13.72 | 13.87 | 93254手 | 12920万 | 0.14 | 1.02% |
| 2022-02-22 | 13.86 | 13.87 | 13.70 | 13.73 | 88382手 | 12140万 | -0.23 | -1.65% |
| 2022-02-21 | 13.87 | 13.96 | 13.76 | 13.96 | 94610手 | 13123万 | 0.08 | 0.58% |
| 2022-02-18 | 13.65 | 13.94 | 13.62 | 13.88 | 83046手 | 11461万 | 0.17 | 1.24% |
| 2022-02-17 | 13.81 | 13.87 | 13.69 | 13.71 | 95562手 | 13150万 | -0.20 | -1.44% |
2319.12 (1.00%)
19664.10 -1.06%
