| 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 | 9.69 | 10.37 | 9.60 | 10.37 | 560023手 | 56979万 | 0.94 | 9.97% |
| 2022-06-22 | 8.46 | 9.43 | 8.46 | 9.43 | 210826手 | 19257万 | 0.86 | 10.04% |
| 2022-06-21 | 8.39 | 8.85 | 8.21 | 8.57 | 255300手 | 21879万 | 0.24 | 2.88% |
| 2022-06-20 | 7.94 | 8.33 | 7.91 | 8.33 | 105055手 | 8717万 | 0.76 | 10.04% |
| 2022-06-17 | 7.46 | 7.58 | 7.45 | 7.57 | 18343手 | 1382万 | 0.08 | 1.07% |
| 2022-06-16 | 7.56 | 7.61 | 7.45 | 7.49 | 19477手 | 1467万 | -0.07 | -0.93% |
| 2022-06-15 | 7.66 | 7.71 | 7.54 | 7.56 | 27892手 | 2125万 | -0.10 | -1.30% |
| 2022-06-14 | 7.50 | 7.67 | 7.45 | 7.66 | 29343手 | 2220万 | 0.10 | 1.32% |
| 2022-06-13 | 7.54 | 7.61 | 7.49 | 7.56 | 20458手 | 1544万 | 0.01 | 0.13% |
| 2022-06-10 | 7.54 | 7.59 | 7.48 | 7.55 | 25864手 | 1949万 | 0.03 | 0.40% |
| 2022-06-09 | 7.66 | 7.68 | 7.46 | 7.52 | 14565手 | 1099万 | -0.10 | -1.31% |
| 2022-06-08 | 7.65 | 7.70 | 7.45 | 7.62 | 24388手 | 1854万 | -0.04 | -0.52% |
| 2022-06-07 | 7.73 | 7.73 | 7.54 | 7.66 | 23698手 | 1809万 | 0.01 | 0.13% |
| 2022-06-06 | 7.65 | 7.73 | 7.58 | 7.65 | 23881手 | 1823万 | -0.18 | -2.30% |
| 2022-06-02 | 7.74 | 7.85 | 7.68 | 7.83 | 26702手 | 2079万 | 0.10 | 1.29% |
| 2022-06-01 | 7.64 | 7.76 | 7.62 | 7.73 | 19453手 | 1500万 | 0.04 | 0.52% |
| 2022-05-31 | 7.77 | 7.77 | 7.58 | 7.69 | 26318手 | 2016万 | -0.06 | -0.77% |
| 2022-05-30 | 7.48 | 7.82 | 7.44 | 7.75 | 38091手 | 2924万 | 0.27 | 3.61% |
| 2022-05-27 | 7.50 | 7.58 | 7.39 | 7.48 | 17387手 | 1297万 | 0.01 | 0.13% |
| 2022-05-26 | 7.46 | 7.61 | 7.27 | 7.47 | 22864手 | 1699万 | 0.04 | 0.54% |
| 2022-05-25 | 7.25 | 7.46 | 7.25 | 7.43 | 17633手 | 1303万 | 0.16 | 2.20% |
| 2022-05-24 | 7.56 | 7.64 | 7.25 | 7.27 | 34058手 | 2532万 | -0.29 | -3.84% |
| 2022-05-23 | 7.34 | 7.58 | 7.32 | 7.56 | 31626手 | 2368万 | 0.21 | 2.86% |
| 2022-05-20 | 7.40 | 7.40 | 7.28 | 7.35 | 23741手 | 1739万 | 0.03 | 0.41% |
| 2022-05-19 | 7.20 | 7.38 | 7.12 | 7.32 | 30643手 | 2231万 | 0.00 | 0.00% |
| 2022-05-18 | 7.15 | 7.62 | 7.15 | 7.32 | 59234手 | 4383万 | 0.23 | 3.24% |
| 2022-05-17 | 7.10 | 7.14 | 7.02 | 7.09 | 19688手 | 1392万 | 0.01 | 0.14% |
| 2022-05-16 | 7.19 | 7.20 | 7.05 | 7.08 | 26771手 | 1908万 | -0.02 | -0.28% |
| 2022-05-13 | 6.92 | 7.13 | 6.92 | 7.10 | 32841手 | 2306万 | 0.19 | 2.75% |
| 2022-05-12 | 6.91 | 6.99 | 6.80 | 6.91 | 24712手 | 1698万 | 0.00 | 0.00% |
| 2022-05-11 | 6.92 | 7.02 | 6.89 | 6.91 | 43368手 | 3020万 | 0.03 | 0.44% |
| 2022-05-10 | 6.80 | 6.91 | 6.75 | 6.88 | 24403手 | 1670万 | 0.00 | 0.00% |
| 2022-05-09 | 6.72 | 6.91 | 6.70 | 6.88 | 21984手 | 1508万 | 0.14 | 2.08% |
| 2022-05-06 | 6.80 | 6.89 | 6.69 | 6.74 | 31930手 | 2162万 | -0.20 | -2.88% |
| 2022-05-05 | 7.05 | 7.05 | 6.81 | 6.94 | 31287手 | 2168万 | -0.10 | -1.42% |
| 2022-04-29 | 6.68 | 7.05 | 6.66 | 7.04 | 68270手 | 4686万 | -0.05 | -0.70% |
| 2022-04-28 | 7.20 | 7.26 | 7.00 | 7.09 | 22909手 | 1634万 | -0.12 | -1.66% |
| 2022-04-27 | 6.92 | 7.21 | 6.80 | 7.21 | 27904手 | 1943万 | 0.21 | 3.00% |
| 2022-04-26 | 7.20 | 7.27 | 7.00 | 7.00 | 29706手 | 2121万 | -0.20 | -2.78% |
| 2022-04-25 | 7.75 | 7.75 | 7.20 | 7.20 | 39561手 | 2945万 | -0.69 | -8.74% |
| 2022-04-22 | 8.12 | 8.12 | 7.72 | 7.89 | 34119手 | 2688万 | -0.26 | -3.19% |
| 2022-04-21 | 8.50 | 8.53 | 8.10 | 8.15 | 33426手 | 2773万 | -0.40 | -4.68% |
| 2022-04-20 | 8.59 | 8.74 | 8.48 | 8.55 | 27774手 | 2394万 | 0.00 | 0.00% |
| 2022-04-19 | 8.35 | 8.58 | 8.32 | 8.55 | 25176手 | 2138万 | 0.20 | 2.40% |
| 2022-04-18 | 8.38 | 8.39 | 8.19 | 8.35 | 20285手 | 1681万 | -0.10 | -1.18% |
| 2022-04-15 | 8.47 | 8.61 | 8.41 | 8.45 | 27335手 | 2320万 | -0.02 | -0.24% |
| 2022-04-14 | 8.38 | 8.52 | 8.37 | 8.47 | 17777手 | 1501万 | 0.12 | 1.44% |
| 2022-04-13 | 8.48 | 8.48 | 8.35 | 8.35 | 19392手 | 1629万 | -0.17 | -2.00% |
| 2022-04-12 | 8.29 | 8.53 | 8.28 | 8.52 | 23766手 | 1996万 | 0.18 | 2.16% |
| 2022-04-11 | 8.45 | 8.56 | 8.28 | 8.34 | 34901手 | 2945万 | -0.23 | -2.68% |
| 2022-04-08 | 8.71 | 8.78 | 8.48 | 8.57 | 65279手 | 5623万 | -0.43 | -4.78% |
| 2022-04-07 | 9.10 | 9.10 | 8.91 | 9.00 | 65476手 | 5878万 | -0.15 | -1.64% |
| 2022-04-06 | 8.95 | 9.15 | 8.95 | 9.15 | 85515手 | 7729万 | 0.20 | 2.23% |
| 2022-04-01 | 8.78 | 8.95 | 8.75 | 8.95 | 55451手 | 4910万 | 0.28 | 3.23% |
| 2022-03-31 | 8.60 | 8.73 | 8.58 | 8.67 | 23799手 | 2064万 | 0.03 | 0.35% |
| 2022-03-30 | 8.55 | 8.64 | 8.48 | 8.64 | 17153手 | 1472万 | 0.15 | 1.77% |
| 2022-03-29 | 8.64 | 8.64 | 8.46 | 8.49 | 17761手 | 1513万 | -0.06 | -0.70% |
| 2022-03-28 | 8.65 | 8.67 | 8.41 | 8.55 | 24353手 | 2078万 | -0.08 | -0.93% |
| 2022-03-25 | 8.63 | 8.74 | 8.58 | 8.63 | 23178手 | 2007万 | 0.03 | 0.35% |
| 2022-03-24 | 8.70 | 8.70 | 8.58 | 8.60 | 16632手 | 1434万 | -0.11 | -1.26% |
| 2022-03-23 | 8.82 | 8.84 | 8.68 | 8.71 | 32851手 | 2872万 | -0.11 | -1.25% |
| 2022-03-22 | 8.82 | 8.89 | 8.70 | 8.82 | 36633手 | 3225万 | 0.02 | 0.23% |
| 2022-03-21 | 8.73 | 8.95 | 8.69 | 8.80 | 35315手 | 3107万 | 0.05 | 0.57% |
| 2022-03-18 | 8.55 | 8.83 | 8.51 | 8.75 | 37316手 | 3245万 | 0.01 | 0.11% |
| 2022-03-17 | 8.59 | 8.74 | 8.51 | 8.74 | 50846手 | 4403万 | 0.15 | 1.75% |
| 2022-03-16 | 8.50 | 8.66 | 8.09 | 8.59 | 54687手 | 4591万 | 0.08 | 0.94% |
| 2022-03-15 | 8.76 | 8.88 | 8.40 | 8.51 | 49881手 | 4301万 | -0.40 | -4.49% |
| 2022-03-14 | 9.11 | 9.15 | 8.88 | 8.91 | 30005手 | 2691万 | -0.14 | -1.55% |
| 2022-03-11 | 8.80 | 9.06 | 8.56 | 9.05 | 26770手 | 2360万 | 0.23 | 2.61% |
| 2022-03-10 | 8.75 | 8.97 | 8.75 | 8.82 | 27402手 | 2427万 | 0.21 | 2.44% |
| 2022-03-09 | 8.95 | 8.95 | 8.28 | 8.61 | 40423手 | 3492万 | -0.24 | -2.71% |
| 2022-03-08 | 9.33 | 9.33 | 8.85 | 8.85 | 38934手 | 3507万 | -0.42 | -4.53% |
| 2022-03-07 | 9.45 | 9.45 | 9.22 | 9.27 | 28536手 | 2666万 | -0.08 | -0.86% |
| 2022-03-04 | 9.45 | 9.52 | 9.30 | 9.35 | 29745手 | 2792万 | -0.12 | -1.27% |
| 2022-03-03 | 9.47 | 9.61 | 9.42 | 9.47 | 45833手 | 4356万 | 0.04 | 0.42% |
| 2022-03-02 | 9.30 | 9.44 | 9.25 | 9.43 | 34801手 | 3264万 | 0.12 | 1.29% |
| 2022-03-01 | 9.20 | 9.34 | 9.20 | 9.31 | 24757手 | 2297万 | 0.11 | 1.20% |
| 2022-02-28 | 9.32 | 9.32 | 9.02 | 9.20 | 25269手 | 2312万 | -0.02 | -0.22% |
| 2022-02-25 | 9.18 | 9.36 | 9.18 | 9.22 | 33291手 | 3084万 | 0.14 | 1.54% |
| 2022-02-24 | 9.41 | 9.48 | 8.96 | 9.08 | 64752手 | 5952万 | -0.37 | -3.92% |
| 2022-02-23 | 9.35 | 9.48 | 9.33 | 9.45 | 32812手 | 3090万 | 0.16 | 1.72% |
| 2022-02-22 | 9.30 | 9.37 | 9.19 | 9.29 | 28156手 | 2611万 | -0.09 | -0.96% |
| 2022-02-21 | 9.33 | 9.39 | 9.26 | 9.38 | 24689手 | 2303万 | 0.10 | 1.08% |
| 2022-02-18 | 9.14 | 9.28 | 9.10 | 9.28 | 22993手 | 2117万 | 0.11 | 1.20% |
| 2022-02-17 | 9.19 | 9.32 | 9.13 | 9.17 | 30986手 | 2854万 | -0.05 | -0.54% |
| 2022-02-16 | 9.04 | 9.23 | 9.02 | 9.22 | 35758手 | 3274万 | 0.27 | 3.02% |
| 2022-02-15 | 9.04 | 9.05 | 8.91 | 8.95 | 19204手 | 1722万 | -0.06 | -0.67% |
| 2022-02-14 | 8.99 | 9.11 | 8.96 | 9.01 | 21439手 | 1937万 | 0.04 | 0.45% |
| 2022-02-11 | 9.19 | 9.19 | 8.95 | 8.97 | 27109手 | 2455万 | -0.22 | -2.39% |
| 2022-02-10 | 9.17 | 9.22 | 9.11 | 9.19 | 22198手 | 2033万 | 0.03 | 0.33% |
| 2022-02-09 | 9.08 | 9.19 | 9.05 | 9.16 | 27692手 | 2533万 | 0.06 | 0.66% |
| 2022-02-08 | 8.89 | 9.11 | 8.88 | 9.10 | 26534手 | 2396万 | 0.20 | 2.25% |
| 2022-02-07 | 8.81 | 8.95 | 8.78 | 8.90 | 27167手 | 2413万 | 0.20 | 2.30% |
| 2022-01-28 | 8.66 | 8.78 | 8.51 | 8.70 | 22036手 | 1916万 | 0.13 | 1.52% |
| 2022-01-27 | 8.80 | 8.80 | 8.57 | 8.57 | 26360手 | 2282万 | -0.23 | -2.61% |
| 2022-01-26 | 8.65 | 8.80 | 8.61 | 8.80 | 24010手 | 2096万 | 0.15 | 1.73% |
| 2022-01-25 | 9.18 | 9.18 | 8.63 | 8.65 | 46849手 | 4140万 | -0.54 | -5.88% |
| 2022-01-24 | 9.27 | 9.27 | 9.05 | 9.19 | 23748手 | 2177万 | -0.10 | -1.08% |
| 2022-01-21 | 9.23 | 9.34 | 9.21 | 9.29 | 34610手 | 3207万 | 0.07 | 0.76% |
| 2022-01-20 | 9.78 | 9.88 | 9.22 | 9.22 | 88411手 | 8356万 | -0.39 | -4.06% |
| 2022-01-19 | 9.53 | 9.78 | 9.51 | 9.61 | 36983手 | 3566万 | 0.00 | 0.00% |
| 2022-01-18 | 9.92 | 9.97 | 9.56 | 9.61 | 61437手 | 5953万 | -0.29 | -2.93% |
| 2022-01-17 | 9.83 | 9.97 | 9.83 | 9.90 | 38036手 | 3765万 | 0.04 | 0.41% |
| 2022-01-14 | 10.01 | 10.09 | 9.84 | 9.86 | 50630手 | 5040万 | -0.19 | -1.89% |
| 2022-01-13 | 10.15 | 10.21 | 10.01 | 10.05 | 44858手 | 4537万 | -0.12 | -1.18% |
| 2022-01-12 | 10.12 | 10.23 | 10.09 | 10.17 | 47542手 | 4830万 | 0.02 | 0.20% |
| 2022-01-11 | 10.00 | 10.20 | 9.97 | 10.15 | 58150手 | 5891万 | 0.15 | 1.50% |
| 2022-01-10 | 9.90 | 10.11 | 9.85 | 10.00 | 36894手 | 3685万 | 0.11 | 1.11% |
| 2022-01-07 | 10.07 | 10.14 | 9.88 | 9.89 | 55487手 | 5568万 | -0.20 | -1.98% |
2319.12 (1.00%)
19664.10 -1.06%
