| 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 | 9.08 | 9.33 | 9.05 | 9.33 | 22077手 | 2038万 | 0.20 | 2.19% |
| 2022-06-22 | 9.20 | 9.35 | 8.95 | 9.13 | 27742手 | 2536万 | -0.17 | -1.83% |
| 2022-06-21 | 9.02 | 9.31 | 8.89 | 9.30 | 42214手 | 3867万 | 0.29 | 3.22% |
| 2022-06-20 | 8.79 | 9.09 | 8.70 | 9.01 | 25224手 | 2244万 | 0.29 | 3.33% |
| 2022-06-17 | 8.75 | 8.76 | 8.51 | 8.72 | 16980手 | 1472万 | -0.10 | -1.13% |
| 2022-06-16 | 8.93 | 9.00 | 8.76 | 8.82 | 20772手 | 1839万 | -0.06 | -0.68% |
| 2022-06-15 | 8.91 | 9.28 | 8.88 | 8.88 | 22125手 | 1997万 | -0.02 | -0.23% |
| 2022-06-14 | 8.98 | 9.03 | 8.65 | 8.90 | 20209手 | 1785万 | -0.10 | -1.11% |
| 2022-06-13 | 8.81 | 9.07 | 8.71 | 9.00 | 27565手 | 2456万 | 0.20 | 2.27% |
| 2022-06-10 | 8.58 | 8.88 | 8.58 | 8.80 | 20551手 | 1798万 | 0.17 | 1.97% |
| 2022-06-09 | 8.76 | 8.83 | 8.55 | 8.63 | 16226手 | 1404万 | -0.07 | -0.81% |
| 2022-06-08 | 8.85 | 8.94 | 8.56 | 8.70 | 29739手 | 2591万 | -0.23 | -2.58% |
| 2022-06-07 | 9.14 | 9.30 | 8.88 | 8.93 | 26602手 | 2408万 | -0.21 | -2.30% |
| 2022-06-06 | 8.80 | 9.42 | 8.71 | 9.14 | 45888手 | 4176万 | 0.35 | 3.98% |
| 2022-06-02 | 8.82 | 8.85 | 8.64 | 8.79 | 18394手 | 1608万 | -0.06 | -0.68% |
| 2022-06-01 | 8.45 | 9.00 | 8.44 | 8.85 | 45087手 | 3968万 | 0.39 | 4.61% |
| 2022-05-31 | 8.52 | 8.55 | 8.29 | 8.46 | 18868手 | 1587万 | -0.01 | -0.12% |
| 2022-05-30 | 8.62 | 8.79 | 8.42 | 8.47 | 25211手 | 2155万 | -0.17 | -1.97% |
| 2022-05-27 | 8.78 | 8.79 | 8.51 | 8.64 | 21277手 | 1840万 | -0.07 | -0.80% |
| 2022-05-26 | 8.83 | 8.91 | 8.60 | 8.71 | 29939手 | 2609万 | -0.19 | -2.13% |
| 2022-05-25 | 8.52 | 8.90 | 8.37 | 8.90 | 39861手 | 3456万 | 0.25 | 2.89% |
| 2022-05-24 | 8.97 | 9.02 | 8.48 | 8.65 | 44631手 | 3889万 | -0.21 | -2.37% |
| 2022-05-23 | 8.50 | 9.10 | 8.37 | 8.86 | 70390手 | 6228万 | 0.33 | 3.87% |
| 2022-05-20 | 8.40 | 9.00 | 8.22 | 8.53 | 77210手 | 6605万 | -0.04 | -0.47% |
| 2022-05-19 | 8.48 | 9.15 | 8.36 | 8.57 | 118608手 | 10407万 | 0.25 | 3.00% |
| 2022-05-18 | 8.32 | 8.32 | 8.32 | 8.32 | 4214手 | 350万 | 0.76 | 10.05% |
| 2022-05-10 | 7.36 | 7.57 | 7.36 | 7.56 | 10296手 | 770万 | 0.07 | 0.94% |
| 2022-05-09 | 7.45 | 7.59 | 7.31 | 7.49 | 8519手 | 637万 | 0.13 | 1.77% |
| 2022-05-06 | 7.25 | 7.45 | 7.25 | 7.36 | 10538手 | 774万 | -0.09 | -1.21% |
| 2022-05-05 | 7.41 | 7.58 | 7.30 | 7.45 | 10879手 | 811万 | 0.00 | 0.00% |
| 2022-04-29 | 7.00 | 7.58 | 7.00 | 7.45 | 16124手 | 1183万 | 0.43 | 6.12% |
| 2022-04-28 | 7.01 | 7.18 | 6.85 | 7.02 | 20222手 | 1413万 | -0.05 | -0.71% |
| 2022-04-27 | 7.10 | 7.39 | 6.80 | 7.07 | 38356手 | 2686万 | -0.13 | -1.81% |
| 2022-04-26 | 7.56 | 7.69 | 7.20 | 7.20 | 25725手 | 1924万 | -0.38 | -5.01% |
| 2022-04-25 | 8.00 | 8.03 | 7.50 | 7.58 | 25902手 | 2016万 | -0.52 | -6.42% |
| 2022-04-22 | 8.15 | 8.27 | 7.91 | 8.10 | 23350手 | 1888万 | -0.05 | -0.61% |
| 2022-04-21 | 8.47 | 8.50 | 8.07 | 8.15 | 16901手 | 1399万 | -0.39 | -4.57% |
| 2022-04-20 | 8.63 | 8.77 | 8.41 | 8.54 | 16157手 | 1381万 | -0.10 | -1.16% |
| 2022-04-19 | 8.33 | 8.69 | 8.33 | 8.64 | 19989手 | 1706万 | 0.22 | 2.61% |
| 2022-04-18 | 8.45 | 8.46 | 8.05 | 8.42 | 16411手 | 1361万 | 0.05 | 0.60% |
| 2022-04-15 | 9.11 | 9.11 | 8.30 | 8.37 | 38589手 | 3300万 | -0.72 | -7.92% |
| 2022-04-14 | 8.51 | 9.14 | 8.51 | 9.09 | 42032手 | 3761万 | 0.60 | 7.07% |
| 2022-04-13 | 8.74 | 8.74 | 8.44 | 8.49 | 18531手 | 1583万 | -0.28 | -3.19% |
| 2022-04-12 | 8.41 | 8.78 | 7.83 | 8.77 | 22656手 | 1941万 | 0.36 | 4.28% |
| 2022-04-11 | 8.82 | 8.93 | 8.33 | 8.41 | 24837手 | 2124万 | -0.41 | -4.65% |
| 2022-04-08 | 9.20 | 9.21 | 8.78 | 8.82 | 24960手 | 2230万 | -0.30 | -3.29% |
| 2022-04-07 | 9.44 | 9.51 | 9.09 | 9.12 | 26862手 | 2492万 | -0.39 | -4.10% |
| 2022-04-06 | 9.25 | 9.54 | 8.62 | 9.51 | 32707手 | 3069万 | 0.31 | 3.37% |
| 2022-04-01 | 9.37 | 9.39 | 8.90 | 9.20 | 25072手 | 2284万 | -0.16 | -1.71% |
| 2022-03-31 | 9.20 | 9.43 | 9.09 | 9.36 | 24185手 | 2247万 | 0.13 | 1.41% |
| 2022-03-30 | 9.37 | 9.40 | 9.15 | 9.23 | 23110手 | 2136万 | -0.17 | -1.81% |
| 2022-03-29 | 9.52 | 9.61 | 9.15 | 9.40 | 26725手 | 2491万 | -0.12 | -1.26% |
| 2022-03-28 | 9.55 | 9.66 | 9.30 | 9.52 | 26622手 | 2532万 | -0.01 | -0.10% |
| 2022-03-25 | 9.50 | 9.67 | 9.41 | 9.53 | 38841手 | 3695万 | 0.09 | 0.95% |
| 2022-03-24 | 9.81 | 9.87 | 9.41 | 9.44 | 41540手 | 3983万 | -0.36 | -3.67% |
| 2022-03-23 | 10.03 | 10.28 | 9.78 | 9.80 | 53607手 | 5342万 | -0.19 | -1.90% |
| 2022-03-22 | 10.14 | 10.35 | 9.88 | 9.99 | 77607手 | 7800万 | -0.48 | -4.58% |
| 2022-03-21 | 10.38 | 10.93 | 9.82 | 10.47 | 167251手 | 17151万 | 0.27 | 2.65% |
| 2022-03-18 | 9.30 | 10.20 | 9.24 | 10.20 | 103497手 | 10369万 | 0.93 | 10.03% |
| 2022-03-17 | 9.25 | 9.39 | 9.04 | 9.27 | 51368手 | 4739万 | 0.13 | 1.42% |
| 2022-03-16 | 8.55 | 9.21 | 8.51 | 9.14 | 34247手 | 3051万 | 0.59 | 6.90% |
| 2022-03-15 | 8.61 | 9.06 | 8.55 | 8.55 | 24235手 | 2142万 | -0.20 | -2.29% |
| 2022-03-14 | 8.80 | 9.08 | 8.74 | 8.75 | 21084手 | 1876万 | -0.13 | -1.46% |
| 2022-03-11 | 8.83 | 8.97 | 8.53 | 8.88 | 15444手 | 1346万 | 0.04 | 0.45% |
| 2022-03-10 | 8.72 | 8.97 | 8.72 | 8.84 | 15549手 | 1379万 | 0.21 | 2.43% |
| 2022-03-09 | 8.82 | 9.01 | 7.97 | 8.63 | 21225手 | 1830万 | -0.19 | -2.15% |
| 2022-03-08 | 8.97 | 9.39 | 8.66 | 8.82 | 22532手 | 2012万 | -0.16 | -1.78% |
| 2022-03-07 | 9.10 | 9.12 | 8.87 | 8.98 | 12455手 | 1117万 | -0.06 | -0.66% |
| 2022-03-04 | 9.15 | 9.26 | 8.96 | 9.04 | 17005手 | 1546万 | -0.22 | -2.38% |
| 2022-03-03 | 9.30 | 9.39 | 9.22 | 9.26 | 18858手 | 1748万 | -0.08 | -0.86% |
| 2022-03-02 | 9.09 | 9.40 | 8.93 | 9.34 | 27532手 | 2546万 | 0.27 | 2.98% |
| 2022-03-01 | 8.94 | 9.07 | 8.88 | 9.07 | 12937手 | 1163万 | 0.14 | 1.57% |
| 2022-02-28 | 9.05 | 9.05 | 8.53 | 8.93 | 18942手 | 1664万 | 0.00 | 0.00% |
| 2022-02-25 | 9.00 | 9.09 | 8.66 | 8.93 | 29606手 | 2628万 | 0.21 | 2.41% |
| 2022-02-24 | 9.01 | 9.10 | 8.53 | 8.72 | 24787手 | 2189万 | -0.33 | -3.65% |
| 2022-02-23 | 9.17 | 9.26 | 9.01 | 9.05 | 21559手 | 1956万 | -0.13 | -1.42% |
| 2022-02-22 | 9.23 | 9.35 | 9.13 | 9.18 | 19551手 | 1802万 | -0.14 | -1.50% |
| 2022-02-21 | 9.21 | 9.47 | 9.18 | 9.32 | 32161手 | 2995万 | 0.20 | 2.19% |
| 2022-02-18 | 9.08 | 9.34 | 9.07 | 9.12 | 44825手 | 4112万 | 0.09 | 1.00% |
| 2022-02-17 | 9.41 | 9.49 | 9.03 | 9.03 | 108285手 | 9970万 | -0.50 | -5.25% |
| 2022-02-16 | 8.94 | 9.79 | 8.80 | 9.53 | 137217手 | 13187万 | 0.63 | 7.08% |
| 2022-02-15 | 8.74 | 8.95 | 8.55 | 8.90 | 33665手 | 2969万 | 0.16 | 1.83% |
| 2022-02-14 | 8.45 | 9.00 | 8.35 | 8.74 | 23302手 | 2026万 | 0.32 | 3.80% |
| 2022-02-11 | 8.69 | 8.75 | 8.39 | 8.42 | 27623手 | 2343万 | -0.29 | -3.33% |
| 2022-02-10 | 8.77 | 8.89 | 8.53 | 8.71 | 22924手 | 1995万 | -0.06 | -0.68% |
| 2022-02-09 | 8.88 | 8.93 | 8.55 | 8.77 | 43890手 | 3839万 | -0.09 | -1.02% |
| 2022-02-08 | 8.73 | 8.92 | 8.49 | 8.86 | 37414手 | 3278万 | 0.15 | 1.72% |
| 2022-02-07 | 8.75 | 8.81 | 7.76 | 8.71 | 42621手 | 3678万 | 0.10 | 1.16% |
| 2022-01-28 | 8.46 | 9.10 | 8.30 | 8.61 | 41861手 | 3601万 | 0.30 | 3.61% |
| 2022-01-27 | 8.75 | 8.75 | 8.30 | 8.31 | 44625手 | 3789万 | -0.50 | -5.67% |
| 2022-01-26 | 8.08 | 8.81 | 8.06 | 8.81 | 47663手 | 4100万 | 0.80 | 9.99% |
| 2022-01-25 | 8.29 | 8.49 | 8.01 | 8.01 | 19662手 | 1616万 | -0.38 | -4.53% |
| 2022-01-24 | 8.25 | 8.50 | 8.18 | 8.39 | 13878手 | 1161万 | 0.08 | 0.96% |
| 2022-01-21 | 8.24 | 8.46 | 8.12 | 8.31 | 22830手 | 1897万 | 0.10 | 1.22% |
| 2022-01-20 | 8.70 | 8.70 | 8.16 | 8.21 | 29446手 | 2456万 | -0.50 | -5.74% |
| 2022-01-19 | 8.48 | 8.73 | 8.48 | 8.71 | 27366手 | 2360万 | 0.23 | 2.71% |
| 2022-01-18 | 9.00 | 9.00 | 8.45 | 8.48 | 42012手 | 3631万 | -0.53 | -5.88% |
| 2022-01-17 | 9.07 | 9.14 | 8.92 | 9.01 | 40014手 | 3605万 | -0.09 | -0.99% |
| 2022-01-14 | 9.60 | 9.64 | 8.99 | 9.10 | 69360手 | 6433万 | -0.65 | -6.67% |
| 2022-01-13 | 10.05 | 10.18 | 9.28 | 9.75 | 93390手 | 9007万 | -0.11 | -1.12% |
| 2022-01-12 | 9.07 | 9.86 | 8.85 | 9.86 | 38033手 | 3639万 | 0.90 | 10.04% |
| 2022-01-11 | 8.69 | 9.06 | 8.66 | 8.96 | 24283手 | 2169万 | 0.29 | 3.35% |
| 2022-01-10 | 8.59 | 8.79 | 8.49 | 8.67 | 14056手 | 1217万 | 0.08 | 0.93% |
| 2022-01-07 | 8.86 | 8.93 | 8.07 | 8.59 | 21724手 | 1880万 | -0.26 | -2.94% |
| 2022-01-06 | 8.70 | 9.00 | 8.65 | 8.85 | 19443手 | 1720万 | 0.15 | 1.72% |
| 2022-01-05 | 8.88 | 8.89 | 8.60 | 8.70 | 20527手 | 1787万 | -0.18 | -2.03% |
| 2022-01-04 | 8.56 | 8.88 | 8.40 | 8.88 | 30553手 | 2653万 | 0.41 | 4.84% |
| 2021-12-31 | 8.51 | 8.65 | 8.38 | 8.47 | 22462手 | 1913万 | -0.12 | -1.40% |
| 2021-12-30 | 8.76 | 8.80 | 8.40 | 8.59 | 40388手 | 3450万 | -0.18 | -2.05% |
| 2021-12-29 | 8.32 | 8.97 | 8.11 | 8.77 | 57724手 | 4991万 | 0.44 | 5.28% |
| 2021-12-28 | 7.88 | 8.37 | 7.80 | 8.33 | 36677手 | 3011万 | 0.49 | 6.25% |
| 2021-12-27 | 7.86 | 7.98 | 7.69 | 7.84 | 14646手 | 1152万 | 0.06 | 0.77% |
2319.12 (1.00%)
19664.10 -1.06%
