| 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 | 8.03 | 8.17 | 7.85 | 8.13 | 363745手 | 29079万 | 0.06 | 0.74% |
| 2022-06-22 | 8.10 | 8.32 | 7.97 | 8.07 | 377293手 | 30681万 | -0.01 | -0.12% |
| 2022-06-21 | 8.90 | 8.94 | 8.08 | 8.08 | 870722手 | 72959万 | -0.90 | -10.02% |
| 2022-06-20 | 9.13 | 9.24 | 8.93 | 8.98 | 348136手 | 31383万 | -0.20 | -2.18% |
| 2022-06-17 | 9.27 | 9.32 | 8.92 | 9.18 | 383378手 | 34909万 | 0.01 | 0.11% |
| 2022-06-16 | 9.00 | 9.41 | 8.97 | 9.17 | 437662手 | 40268万 | 0.16 | 1.78% |
| 2022-06-15 | 9.30 | 9.46 | 9.00 | 9.01 | 436412手 | 40249万 | -0.23 | -2.49% |
| 2022-06-14 | 9.10 | 9.43 | 8.96 | 9.24 | 385101手 | 35176万 | -0.04 | -0.43% |
| 2022-06-13 | 9.08 | 9.64 | 8.98 | 9.28 | 539533手 | 49962万 | 0.19 | 2.09% |
| 2022-06-10 | 8.96 | 9.20 | 8.88 | 9.09 | 490943手 | 44282万 | 0.01 | 0.11% |
| 2022-06-09 | 9.50 | 9.55 | 8.97 | 9.08 | 539768手 | 49800万 | -0.55 | -5.71% |
| 2022-06-08 | 9.41 | 10.06 | 9.34 | 9.63 | 746055手 | 71908万 | 0.16 | 1.69% |
| 2022-06-07 | 9.02 | 9.90 | 8.93 | 9.47 | 842774手 | 78956万 | 0.40 | 4.41% |
| 2022-06-06 | 9.11 | 9.27 | 8.92 | 9.07 | 373375手 | 33723万 | -0.01 | -0.11% |
| 2022-06-02 | 8.98 | 9.23 | 8.78 | 9.08 | 410705手 | 37000万 | 0.02 | 0.22% |
| 2022-06-01 | 9.21 | 9.29 | 8.90 | 9.06 | 535920手 | 48675万 | -0.26 | -2.79% |
| 2022-05-31 | 8.87 | 9.43 | 8.83 | 9.32 | 752818手 | 69384万 | 0.34 | 3.79% |
| 2022-05-30 | 8.80 | 9.23 | 8.63 | 8.98 | 1061352手 | 94457万 | 0.05 | 0.56% |
| 2022-05-27 | 8.10 | 8.93 | 8.06 | 8.93 | 785247手 | 68277万 | 0.81 | 9.97% |
| 2022-05-26 | 8.34 | 8.43 | 8.05 | 8.12 | 275632手 | 22648万 | -0.08 | -0.98% |
| 2022-05-25 | 7.95 | 8.28 | 7.92 | 8.20 | 254105手 | 20720万 | 0.20 | 2.50% |
| 2022-05-24 | 8.40 | 8.45 | 7.97 | 8.00 | 409180手 | 33311万 | -0.42 | -4.99% |
| 2022-05-23 | 8.36 | 8.55 | 8.23 | 8.42 | 279843手 | 23442万 | -0.02 | -0.24% |
| 2022-05-20 | 8.38 | 8.52 | 8.28 | 8.44 | 353754手 | 29752万 | -0.08 | -0.94% |
| 2022-05-19 | 8.11 | 8.55 | 7.91 | 8.52 | 546771手 | 45409万 | 0.40 | 4.93% |
| 2022-05-18 | 7.80 | 8.46 | 7.69 | 8.12 | 465737手 | 37866万 | 0.35 | 4.50% |
| 2022-05-17 | 8.00 | 8.02 | 7.60 | 7.77 | 378534手 | 29258万 | -0.26 | -3.24% |
| 2022-05-16 | 8.43 | 8.66 | 7.95 | 8.03 | 600238手 | 49002万 | -0.44 | -5.20% |
| 2022-05-13 | 8.57 | 8.61 | 8.27 | 8.47 | 407578手 | 34495万 | -0.11 | -1.28% |
| 2022-05-12 | 8.37 | 8.90 | 8.32 | 8.58 | 414087手 | 35775万 | 0.19 | 2.27% |
| 2022-05-11 | 8.33 | 8.68 | 8.31 | 8.39 | 619840手 | 52568万 | -0.05 | -0.59% |
| 2022-05-10 | 8.01 | 8.61 | 7.81 | 8.44 | 801982手 | 66381万 | 0.61 | 7.79% |
| 2022-05-09 | 7.61 | 8.16 | 7.43 | 7.83 | 387237手 | 30312万 | 0.30 | 3.98% |
| 2022-05-06 | 7.39 | 7.86 | 7.35 | 7.53 | 370406手 | 28156万 | -0.12 | -1.57% |
| 2022-05-05 | 7.21 | 7.88 | 7.10 | 7.65 | 550964手 | 41200万 | 0.43 | 5.96% |
| 2022-04-29 | 7.01 | 7.40 | 7.00 | 7.22 | 473954手 | 34263万 | 0.07 | 0.98% |
| 2022-04-28 | 7.23 | 7.27 | 6.71 | 7.15 | 559913手 | 38782万 | -0.03 | -0.42% |
| 2022-04-27 | 7.01 | 7.48 | 6.90 | 7.18 | 558702手 | 39946万 | -0.12 | -1.64% |
| 2022-04-26 | 7.00 | 7.38 | 6.94 | 7.30 | 795058手 | 56696万 | -0.19 | -2.54% |
| 2022-04-25 | 8.01 | 8.01 | 7.49 | 7.49 | 413364手 | 31443万 | -0.83 | -9.98% |
| 2022-04-22 | 9.20 | 9.29 | 8.21 | 8.32 | 900553手 | 77470万 | -0.80 | -8.77% |
| 2022-04-21 | 9.55 | 9.79 | 9.02 | 9.12 | 893358手 | 83786万 | -0.67 | -6.84% |
| 2022-04-20 | 9.27 | 10.10 | 9.16 | 9.79 | 1126983手 | 109299万 | 0.49 | 5.27% |
| 2022-04-19 | 9.13 | 9.99 | 8.92 | 9.30 | 895700手 | 84138万 | 0.09 | 0.98% |
| 2022-04-18 | 9.49 | 9.56 | 9.03 | 9.21 | 694410手 | 64202万 | -0.03 | -0.33% |
| 2022-04-15 | 8.58 | 9.45 | 8.53 | 9.24 | 881287手 | 79871万 | 0.58 | 6.70% |
| 2022-04-14 | 8.29 | 8.83 | 8.13 | 8.66 | 718947手 | 61733万 | 0.63 | 7.85% |
| 2022-04-13 | 7.89 | 8.24 | 7.77 | 8.03 | 347536手 | 27926万 | 0.14 | 1.77% |
| 2022-04-12 | 7.70 | 7.99 | 7.55 | 7.89 | 206396手 | 16004万 | 0.09 | 1.15% |
| 2022-04-11 | 7.78 | 8.14 | 7.70 | 7.80 | 255390手 | 20226万 | -0.03 | -0.38% |
| 2022-04-08 | 8.02 | 8.05 | 7.69 | 7.83 | 157587手 | 12328万 | -0.15 | -1.88% |
| 2022-04-07 | 8.25 | 8.33 | 7.93 | 7.98 | 203863手 | 16476万 | -0.31 | -3.74% |
| 2022-04-06 | 8.25 | 8.39 | 8.22 | 8.29 | 182844手 | 15158万 | 0.06 | 0.73% |
| 2022-04-01 | 8.50 | 8.56 | 8.21 | 8.23 | 269987手 | 22594万 | -0.30 | -3.52% |
| 2022-03-31 | 8.56 | 8.88 | 8.47 | 8.53 | 401353手 | 34843万 | -0.09 | -1.04% |
| 2022-03-30 | 8.52 | 8.70 | 8.36 | 8.62 | 466459手 | 39745万 | -0.08 | -0.92% |
| 2022-03-29 | 8.92 | 9.19 | 8.46 | 8.70 | 629805手 | 55648万 | -0.06 | -0.69% |
| 2022-03-28 | 9.00 | 9.36 | 8.51 | 8.76 | 628889手 | 55645万 | -0.27 | -2.99% |
| 2022-03-25 | 8.79 | 9.72 | 8.66 | 9.03 | 959489手 | 89597万 | 0.19 | 2.15% |
| 2022-03-24 | 8.00 | 8.84 | 7.90 | 8.84 | 230649手 | 19521万 | 0.80 | 9.95% |
| 2022-03-23 | 8.16 | 8.24 | 8.02 | 8.04 | 109254手 | 8850万 | -0.11 | -1.35% |
| 2022-03-22 | 8.07 | 8.19 | 7.98 | 8.15 | 134954手 | 10919万 | -0.02 | -0.24% |
| 2022-03-21 | 7.76 | 8.20 | 7.72 | 8.17 | 245296手 | 19726万 | 0.42 | 5.42% |
| 2022-03-18 | 7.72 | 7.82 | 7.64 | 7.75 | 118720手 | 9174万 | 0.01 | 0.13% |
| 2022-03-17 | 7.99 | 8.08 | 7.74 | 7.74 | 252573手 | 19923万 | -0.21 | -2.64% |
| 2022-03-16 | 7.73 | 8.03 | 7.33 | 7.95 | 285132手 | 22058万 | 0.45 | 6.00% |
| 2022-03-15 | 7.91 | 8.10 | 7.43 | 7.50 | 202692手 | 15755万 | -0.49 | -6.13% |
| 2022-03-14 | 8.20 | 8.33 | 7.97 | 7.99 | 171753手 | 13917万 | -0.23 | -2.80% |
| 2022-03-11 | 7.90 | 8.26 | 7.81 | 8.22 | 219852手 | 17787万 | 0.21 | 2.62% |
| 2022-03-10 | 7.87 | 8.18 | 7.84 | 8.01 | 181894手 | 14607万 | 0.31 | 4.03% |
| 2022-03-09 | 8.05 | 8.09 | 7.33 | 7.70 | 267607手 | 20595万 | -0.35 | -4.35% |
| 2022-03-08 | 8.57 | 8.59 | 7.90 | 8.05 | 274469手 | 22283万 | -0.46 | -5.41% |
| 2022-03-07 | 8.66 | 8.81 | 8.45 | 8.51 | 134948手 | 11596万 | -0.24 | -2.74% |
| 2022-03-04 | 8.80 | 8.92 | 8.71 | 8.75 | 143630手 | 12632万 | -0.10 | -1.13% |
| 2022-03-03 | 9.04 | 9.09 | 8.84 | 8.85 | 161414手 | 14413万 | -0.16 | -1.78% |
| 2022-03-02 | 8.86 | 9.10 | 8.69 | 9.01 | 259027手 | 23137万 | 0.15 | 1.69% |
| 2022-03-01 | 9.06 | 9.07 | 8.80 | 8.86 | 238159手 | 21217万 | -0.20 | -2.21% |
| 2022-02-28 | 9.03 | 9.19 | 8.80 | 9.06 | 197249手 | 17740万 | 0.06 | 0.67% |
| 2022-02-25 | 8.75 | 9.15 | 8.71 | 9.00 | 366908手 | 32969万 | 0.34 | 3.93% |
| 2022-02-24 | 8.74 | 9.10 | 8.49 | 8.66 | 311705手 | 27433万 | -0.14 | -1.59% |
| 2022-02-23 | 8.51 | 9.03 | 8.49 | 8.80 | 342711手 | 30193万 | 0.17 | 1.97% |
| 2022-02-22 | 8.17 | 8.65 | 8.04 | 8.63 | 328164手 | 27413万 | 0.40 | 4.86% |
| 2022-02-21 | 8.13 | 8.30 | 8.08 | 8.23 | 162657手 | 13351万 | 0.06 | 0.73% |
| 2022-02-18 | 7.70 | 8.18 | 7.67 | 8.17 | 257891手 | 20585万 | 0.41 | 5.28% |
| 2022-02-17 | 7.86 | 7.87 | 7.73 | 7.76 | 85482手 | 6645万 | -0.08 | -1.02% |
| 2022-02-16 | 7.84 | 7.86 | 7.79 | 7.84 | 63327手 | 4951万 | 0.03 | 0.38% |
| 2022-02-15 | 7.79 | 7.82 | 7.72 | 7.81 | 63700手 | 4955万 | 0.05 | 0.64% |
| 2022-02-14 | 7.80 | 7.85 | 7.71 | 7.76 | 68631手 | 5344万 | -0.04 | -0.51% |
| 2022-02-11 | 8.02 | 8.02 | 7.79 | 7.80 | 129773手 | 10216万 | -0.25 | -3.11% |
| 2022-02-10 | 8.09 | 8.13 | 7.98 | 8.05 | 98517手 | 7922万 | -0.06 | -0.74% |
| 2022-02-09 | 8.00 | 8.24 | 8.00 | 8.11 | 118739手 | 9653万 | 0.09 | 1.12% |
| 2022-02-08 | 7.92 | 8.04 | 7.85 | 8.02 | 99338手 | 7912万 | 0.11 | 1.39% |
| 2022-02-07 | 7.90 | 8.08 | 7.87 | 7.91 | 133516手 | 10615万 | 0.14 | 1.80% |
| 2022-01-28 | 7.69 | 7.89 | 7.69 | 7.77 | 135842手 | 10586万 | 0.09 | 1.17% |
| 2022-01-27 | 8.01 | 8.06 | 7.67 | 7.68 | 191163手 | 14949万 | -0.33 | -4.12% |
| 2022-01-26 | 8.11 | 8.21 | 7.96 | 8.01 | 164922手 | 13309万 | -0.10 | -1.23% |
| 2022-01-25 | 8.56 | 8.60 | 8.09 | 8.11 | 276231手 | 22892万 | -0.50 | -5.81% |
| 2022-01-24 | 8.65 | 8.79 | 8.50 | 8.61 | 194629手 | 16863万 | -0.12 | -1.38% |
| 2022-01-21 | 9.36 | 9.37 | 8.72 | 8.73 | 395867手 | 35531万 | -0.71 | -7.52% |
| 2022-01-20 | 9.71 | 9.87 | 9.36 | 9.44 | 331945手 | 31698万 | -0.38 | -3.87% |
| 2022-01-19 | 9.61 | 9.85 | 9.49 | 9.82 | 370378手 | 35838万 | 0.14 | 1.45% |
| 2022-01-18 | 9.82 | 9.91 | 9.59 | 9.68 | 335106手 | 32422万 | -0.27 | -2.71% |
| 2022-01-17 | 9.88 | 10.04 | 9.59 | 9.95 | 479967手 | 47182万 | -0.08 | -0.80% |
| 2022-01-14 | 10.47 | 10.70 | 9.98 | 10.03 | 738354手 | 75815万 | -0.45 | -4.29% |
| 2022-01-13 | 10.49 | 11.00 | 10.23 | 10.48 | 1047717手 | 110520万 | 0.18 | 1.75% |
| 2022-01-12 | 9.42 | 10.30 | 9.32 | 10.30 | 650381手 | 63899万 | 0.94 | 10.04% |
| 2022-01-11 | 9.60 | 9.67 | 9.32 | 9.36 | 371314手 | 35195万 | -0.32 | -3.31% |
| 2022-01-10 | 9.60 | 10.00 | 9.51 | 9.68 | 455967手 | 44465万 | -0.12 | -1.22% |
| 2022-01-07 | 10.20 | 10.45 | 9.77 | 9.80 | 617168手 | 61878万 | -0.39 | -3.83% |
| 2022-01-06 | 9.88 | 10.75 | 9.49 | 10.19 | 1114548手 | 112613万 | 0.42 | 4.30% |
| 2022-01-05 | 8.95 | 9.77 | 8.95 | 9.77 | 448359手 | 42842万 | 0.89 | 10.02% |
| 2022-01-04 | 8.52 | 9.09 | 8.51 | 8.88 | 329777手 | 29098万 | 0.36 | 4.22% |
2319.12 (1.00%)
19664.10 -1.06%
