| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-04-29 | 6.07 | 6.55 | 6.02 | 6.55 | 443519手 | 28052万 | 0.60 | 10.08% |
| 2022-04-28 | 6.11 | 6.22 | 5.92 | 5.95 | 383847手 | 23235万 | -0.17 | -2.78% |
| 2022-04-27 | 5.39 | 6.17 | 5.39 | 6.12 | 629370手 | 35951万 | 0.13 | 2.17% |
| 2022-04-26 | 6.17 | 6.38 | 5.99 | 5.99 | 492968手 | 30305万 | -0.67 | -10.06% |
| 2022-04-25 | 7.20 | 7.20 | 6.66 | 6.66 | 249728手 | 17118万 | -0.74 | -10.00% |
| 2022-04-22 | 7.27 | 7.52 | 7.10 | 7.40 | 113275手 | 8356万 | 0.03 | 0.41% |
| 2022-04-21 | 7.99 | 7.99 | 7.37 | 7.37 | 168705手 | 12842万 | -0.55 | -6.94% |
| 2022-04-20 | 8.00 | 8.13 | 7.86 | 7.92 | 130894手 | 10468万 | -0.18 | -2.22% |
| 2022-04-19 | 8.12 | 8.40 | 8.04 | 8.10 | 169060手 | 13858万 | 0.08 | 1.00% |
| 2022-04-18 | 8.11 | 8.13 | 7.83 | 8.02 | 98635手 | 7884万 | -0.09 | -1.11% |
| 2022-04-15 | 8.21 | 8.26 | 7.99 | 8.11 | 155337手 | 12585万 | -0.19 | -2.29% |
| 2022-04-14 | 8.25 | 8.41 | 8.24 | 8.30 | 126736手 | 10547万 | 0.12 | 1.47% |
| 2022-04-13 | 8.30 | 8.44 | 8.12 | 8.18 | 131983手 | 10857万 | -0.16 | -1.92% |
| 2022-04-12 | 8.29 | 8.40 | 8.10 | 8.34 | 140311手 | 11608万 | 0.05 | 0.60% |
| 2022-04-11 | 8.74 | 8.74 | 8.27 | 8.29 | 174468手 | 14687万 | -0.50 | -5.69% |
| 2022-04-08 | 8.76 | 8.85 | 8.53 | 8.79 | 142331手 | 12387万 | 0.03 | 0.34% |
| 2022-04-07 | 8.95 | 9.02 | 8.75 | 8.76 | 146556手 | 13012万 | -0.31 | -3.42% |
| 2022-04-06 | 9.12 | 9.18 | 8.92 | 9.07 | 178684手 | 16173万 | -0.04 | -0.44% |
| 2022-04-01 | 9.00 | 9.18 | 8.90 | 9.11 | 134643手 | 12228万 | 0.06 | 0.66% |
| 2022-03-31 | 9.26 | 9.28 | 9.04 | 9.05 | 222652手 | 20334万 | -0.32 | -3.42% |
| 2022-03-30 | 9.26 | 9.45 | 9.22 | 9.37 | 173328手 | 16190万 | 0.12 | 1.30% |
| 2022-03-29 | 9.29 | 9.57 | 9.14 | 9.25 | 219454手 | 20423万 | 0.06 | 0.65% |
| 2022-03-28 | 9.25 | 9.31 | 9.02 | 9.19 | 266754手 | 24466万 | -0.29 | -3.06% |
| 2022-03-25 | 9.55 | 10.06 | 9.41 | 9.48 | 319928手 | 30972万 | -0.06 | -0.63% |
| 2022-03-24 | 9.43 | 9.68 | 9.02 | 9.54 | 455403手 | 42472万 | -0.24 | -2.45% |
| 2022-03-23 | 10.04 | 10.06 | 9.74 | 9.78 | 218428手 | 21573万 | -0.21 | -2.10% |
| 2022-03-22 | 10.17 | 10.25 | 9.92 | 9.99 | 266681手 | 26743万 | -0.20 | -1.96% |
| 2022-03-21 | 10.17 | 10.36 | 9.96 | 10.19 | 427374手 | 43343万 | 0.10 | 0.99% |
| 2022-03-18 | 9.62 | 10.20 | 9.60 | 10.09 | 535938手 | 53449万 | 0.43 | 4.45% |
| 2022-03-17 | 9.36 | 10.18 | 9.35 | 9.66 | 499441手 | 49037万 | 0.40 | 4.32% |
| 2022-03-16 | 9.15 | 9.33 | 8.66 | 9.26 | 272809手 | 24708万 | 0.41 | 4.63% |
| 2022-03-15 | 9.28 | 9.33 | 8.82 | 8.85 | 239047手 | 21704万 | -0.39 | -4.22% |
| 2022-03-14 | 9.50 | 9.60 | 9.22 | 9.24 | 226525手 | 21323万 | -0.36 | -3.75% |
| 2022-03-11 | 9.58 | 9.73 | 9.22 | 9.60 | 405144手 | 38403万 | -0.11 | -1.13% |
| 2022-03-10 | 9.27 | 9.83 | 9.15 | 9.71 | 536518手 | 51354万 | 0.77 | 8.61% |
| 2022-03-09 | 9.32 | 9.36 | 8.45 | 8.94 | 325290手 | 28997万 | -0.40 | -4.28% |
| 2022-03-08 | 9.76 | 9.84 | 9.21 | 9.34 | 253335手 | 23898万 | -0.41 | -4.21% |
| 2022-03-07 | 9.85 | 10.00 | 9.68 | 9.75 | 209490手 | 20595万 | -0.10 | -1.01% |
| 2022-03-04 | 10.00 | 10.27 | 9.83 | 9.85 | 266573手 | 26642万 | -0.25 | -2.48% |
| 2022-03-03 | 10.28 | 10.32 | 10.10 | 10.10 | 199068手 | 20246万 | -0.18 | -1.75% |
| 2022-03-02 | 10.18 | 10.32 | 10.16 | 10.28 | 179222手 | 18339万 | -0.01 | -0.10% |
| 2022-03-01 | 10.27 | 10.38 | 10.13 | 10.29 | 256706手 | 26278万 | 0.05 | 0.49% |
| 2022-02-28 | 10.10 | 10.39 | 10.07 | 10.24 | 304206手 | 31106万 | 0.14 | 1.39% |
| 2022-02-25 | 10.08 | 10.38 | 10.02 | 10.10 | 295434手 | 29980万 | 0.00 | 0.00% |
| 2022-02-24 | 10.39 | 10.64 | 9.79 | 10.10 | 651156手 | 66720万 | -0.33 | -3.16% |
| 2022-02-23 | 10.05 | 10.47 | 9.95 | 10.43 | 438599手 | 44758万 | 0.29 | 2.86% |
| 2022-02-22 | 10.00 | 10.45 | 9.85 | 10.14 | 570156手 | 57851万 | 0.14 | 1.40% |
| 2022-02-21 | 9.51 | 10.11 | 9.50 | 10.00 | 466898手 | 46022万 | 0.52 | 5.49% |
| 2022-02-18 | 9.12 | 9.74 | 9.08 | 9.48 | 383653手 | 36349万 | 0.21 | 2.27% |
| 2022-02-17 | 9.08 | 9.52 | 9.00 | 9.27 | 413034手 | 38391万 | 0.12 | 1.31% |
| 2022-02-16 | 9.07 | 9.30 | 9.05 | 9.15 | 250118手 | 22893万 | 0.13 | 1.44% |
| 2022-02-15 | 8.91 | 9.07 | 8.76 | 9.02 | 225850手 | 20215万 | 0.11 | 1.24% |
| 2022-02-14 | 9.00 | 9.18 | 8.85 | 8.91 | 267221手 | 24006万 | -0.19 | -2.09% |
| 2022-02-11 | 9.03 | 9.44 | 8.98 | 9.10 | 400197手 | 36669万 | 0.11 | 1.22% |
| 2022-02-10 | 9.03 | 9.09 | 8.87 | 8.99 | 257682手 | 23105万 | -0.04 | -0.44% |
| 2022-02-09 | 8.88 | 9.10 | 8.76 | 9.03 | 372507手 | 33319万 | 0.06 | 0.67% |
| 2022-02-08 | 8.92 | 8.99 | 8.71 | 8.97 | 376559手 | 33385万 | -0.22 | -2.39% |
| 2022-02-07 | 8.94 | 9.38 | 8.65 | 9.19 | 659349手 | 59686万 | 0.26 | 2.91% |
| 2022-01-28 | 8.80 | 8.93 | 8.41 | 8.93 | 513986手 | 44864万 | 0.81 | 9.97% |
| 2022-01-27 | 8.25 | 8.43 | 8.07 | 8.12 | 389224手 | 32091万 | 0.06 | 0.74% |
| 2022-01-26 | 7.76 | 8.07 | 7.76 | 8.06 | 290346手 | 23053万 | 0.12 | 1.51% |
| 2022-01-25 | 8.13 | 8.44 | 7.92 | 7.94 | 405146手 | 33220万 | -0.19 | -2.34% |
| 2022-01-24 | 7.82 | 8.23 | 7.80 | 8.13 | 321275手 | 25812万 | 0.15 | 1.88% |
| 2022-01-21 | 7.90 | 8.09 | 7.68 | 7.98 | 373886手 | 29673万 | 0.02 | 0.25% |
| 2022-01-20 | 8.47 | 8.54 | 7.93 | 7.96 | 659464手 | 53683万 | -0.54 | -6.35% |
| 2022-01-19 | 8.51 | 8.79 | 8.41 | 8.50 | 538719手 | 46002万 | -0.41 | -4.60% |
| 2022-01-18 | 8.21 | 9.48 | 8.21 | 8.91 | 960648手 | 84419万 | 0.21 | 2.41% |
| 2022-01-17 | 8.70 | 8.70 | 8.70 | 8.70 | 93494手 | 8133万 | -0.97 | -10.03% |
| 2022-01-14 | 9.67 | 9.67 | 9.67 | 9.67 | 115298手 | 11149万 | -1.07 | -9.96% |
| 2022-01-13 | 11.17 | 11.18 | 10.70 | 10.74 | 220671手 | 24004万 | -0.43 | -3.85% |
| 2022-01-12 | 10.95 | 11.18 | 10.89 | 11.17 | 234522手 | 25892万 | 0.28 | 2.57% |
| 2022-01-11 | 10.81 | 11.08 | 10.81 | 10.89 | 170925手 | 18662万 | 0.03 | 0.28% |
| 2022-01-10 | 11.08 | 11.17 | 10.74 | 10.86 | 233367手 | 25435万 | -0.23 | -2.07% |
| 2022-01-07 | 11.27 | 11.36 | 11.07 | 11.09 | 238963手 | 26660万 | -0.19 | -1.68% |
| 2022-01-06 | 11.10 | 11.50 | 11.05 | 11.28 | 317948手 | 35797万 | -0.02 | -0.18% |
| 2022-01-05 | 11.90 | 11.90 | 11.01 | 11.30 | 686505手 | 77298万 | -0.88 | -7.22% |
| 2022-01-04 | 12.10 | 12.38 | 12.00 | 12.18 | 388691手 | 47360万 | -0.27 | -2.17% |
2319.12 (1.00%)
19664.10 -1.06%
