| 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 | 7.27 | 7.51 | 7.09 | 7.39 | 319831手 | 23287万 | 0.25 | 3.50% |
| 2022-06-22 | 7.21 | 7.23 | 7.02 | 7.14 | 222474手 | 15881万 | -0.01 | -0.14% |
| 2022-06-21 | 7.30 | 7.32 | 7.06 | 7.15 | 253537手 | 18159万 | -0.11 | -1.51% |
| 2022-06-20 | 6.80 | 7.38 | 6.80 | 7.26 | 384210手 | 27545万 | 0.42 | 6.14% |
| 2022-06-17 | 6.56 | 6.92 | 6.55 | 6.84 | 211104手 | 14360万 | 0.24 | 3.64% |
| 2022-06-16 | 6.59 | 6.76 | 6.56 | 6.60 | 127230手 | 8479万 | -0.01 | -0.15% |
| 2022-06-15 | 6.86 | 6.89 | 6.60 | 6.61 | 182943手 | 12286万 | -0.23 | -3.36% |
| 2022-06-14 | 6.90 | 6.95 | 6.66 | 6.84 | 206781手 | 14043万 | -0.15 | -2.15% |
| 2022-06-13 | 6.62 | 7.10 | 6.62 | 6.99 | 346082手 | 24105万 | 0.26 | 3.86% |
| 2022-06-10 | 6.28 | 6.91 | 6.25 | 6.73 | 299259手 | 19957万 | 0.45 | 7.17% |
| 2022-06-09 | 6.50 | 6.54 | 6.26 | 6.28 | 162347手 | 10338万 | -0.35 | -5.28% |
| 2022-06-08 | 6.99 | 6.99 | 6.42 | 6.63 | 222782手 | 14839万 | -4.16 | -38.55% |
| 2022-06-07 | 10.92 | 10.97 | 10.67 | 10.79 | 120958手 | 13034万 | -0.19 | -1.73% |
| 2022-06-06 | 10.63 | 11.15 | 10.53 | 10.98 | 154841手 | 16783万 | 0.33 | 3.10% |
| 2022-06-02 | 10.60 | 10.69 | 10.42 | 10.65 | 131260手 | 13882万 | 0.09 | 0.85% |
| 2022-06-01 | 10.18 | 10.78 | 10.14 | 10.56 | 202725手 | 21168万 | 0.41 | 4.04% |
| 2022-05-31 | 10.13 | 10.26 | 9.78 | 10.15 | 126292手 | 12707万 | 0.15 | 1.50% |
| 2022-05-30 | 9.85 | 10.00 | 9.73 | 10.00 | 51504手 | 5085万 | 0.12 | 1.22% |
| 2022-05-27 | 9.93 | 9.99 | 9.63 | 9.88 | 65868手 | 6477万 | -0.01 | -0.10% |
| 2022-05-26 | 10.10 | 10.18 | 9.86 | 9.89 | 68669手 | 6844万 | -0.21 | -2.08% |
| 2022-05-25 | 9.50 | 10.10 | 9.47 | 10.10 | 107147手 | 10610万 | 0.53 | 5.54% |
| 2022-05-24 | 10.28 | 10.30 | 9.57 | 9.57 | 120927手 | 11997万 | -0.66 | -6.45% |
| 2022-05-23 | 10.18 | 10.27 | 10.12 | 10.23 | 65441手 | 6676万 | 0.02 | 0.20% |
| 2022-05-20 | 10.29 | 10.40 | 10.06 | 10.21 | 96352手 | 9834万 | -0.07 | -0.68% |
| 2022-05-19 | 10.20 | 10.39 | 9.96 | 10.28 | 108779手 | 11053万 | 0.01 | 0.10% |
| 2022-05-18 | 10.36 | 10.52 | 10.18 | 10.27 | 116030手 | 11910万 | -0.13 | -1.25% |
| 2022-05-17 | 10.51 | 10.60 | 10.10 | 10.40 | 173389手 | 17910万 | -0.23 | -2.16% |
| 2022-05-16 | 9.85 | 10.70 | 9.85 | 10.63 | 254566手 | 26543万 | 0.81 | 8.25% |
| 2022-05-13 | 10.11 | 10.30 | 9.78 | 9.82 | 200330手 | 19952万 | -0.38 | -3.73% |
| 2022-05-12 | 10.67 | 11.58 | 10.20 | 10.20 | 290290手 | 31567万 | -0.17 | -1.64% |
| 2022-05-11 | 10.15 | 10.37 | 10.05 | 10.37 | 229462手 | 23455万 | 0.12 | 1.17% |
| 2022-05-10 | 9.70 | 10.30 | 9.62 | 10.25 | 201462手 | 20294万 | 0.39 | 3.96% |
| 2022-05-09 | 9.55 | 10.08 | 9.55 | 9.86 | 154452手 | 15193万 | 0.14 | 1.44% |
| 2022-05-06 | 9.85 | 9.89 | 9.47 | 9.72 | 203142手 | 19601万 | -0.52 | -5.08% |
| 2022-05-05 | 9.62 | 10.60 | 9.52 | 10.24 | 255442手 | 25617万 | 0.41 | 4.17% |
| 2022-04-29 | 9.70 | 10.10 | 9.47 | 9.83 | 231783手 | 22682万 | 0.14 | 1.45% |
| 2022-04-28 | 9.44 | 9.79 | 9.32 | 9.69 | 219258手 | 20934万 | -0.26 | -2.61% |
| 2022-04-27 | 9.10 | 10.31 | 8.75 | 9.95 | 290368手 | 27453万 | 0.35 | 3.65% |
| 2022-04-26 | 8.70 | 10.41 | 8.67 | 9.60 | 373913手 | 35610万 | 0.49 | 5.38% |
| 2022-04-25 | 8.24 | 9.11 | 8.07 | 9.11 | 198935手 | 17572万 | 1.52 | 20.03% |
| 2022-04-22 | 7.77 | 7.84 | 7.54 | 7.59 | 30530手 | 2336万 | -0.18 | -2.32% |
| 2022-04-21 | 8.05 | 8.11 | 7.76 | 7.77 | 22882手 | 1812万 | -0.28 | -3.48% |
| 2022-04-20 | 8.14 | 8.28 | 8.00 | 8.05 | 22525手 | 1835万 | -0.08 | -0.98% |
| 2022-04-19 | 8.08 | 8.32 | 8.05 | 8.13 | 21700手 | 1778万 | 0.02 | 0.25% |
| 2022-04-18 | 8.01 | 8.16 | 7.81 | 8.11 | 19025手 | 1521万 | 0.05 | 0.62% |
| 2022-04-15 | 8.08 | 8.14 | 7.88 | 8.06 | 28532手 | 2280万 | -0.01 | -0.12% |
| 2022-04-14 | 8.09 | 8.22 | 8.05 | 8.07 | 17400手 | 1415万 | -0.03 | -0.37% |
| 2022-04-13 | 8.35 | 8.37 | 8.08 | 8.10 | 21301手 | 1745万 | -0.30 | -3.57% |
| 2022-04-12 | 8.20 | 8.46 | 8.14 | 8.40 | 20917手 | 1736万 | 0.14 | 1.70% |
| 2022-04-11 | 8.56 | 8.68 | 8.18 | 8.26 | 25807手 | 2163万 | -0.45 | -5.17% |
| 2022-04-08 | 8.90 | 8.95 | 8.54 | 8.71 | 29759手 | 2577万 | -0.17 | -1.91% |
| 2022-04-07 | 9.10 | 9.18 | 8.87 | 8.88 | 40669手 | 3657万 | -0.32 | -3.48% |
| 2022-04-06 | 9.06 | 9.49 | 9.05 | 9.20 | 54354手 | 5045万 | 0.26 | 2.91% |
| 2022-04-01 | 9.01 | 9.01 | 8.90 | 8.94 | 25642手 | 2289万 | -0.08 | -0.89% |
| 2022-03-31 | 9.02 | 9.05 | 8.93 | 9.02 | 25099手 | 2258万 | 0.00 | 0.00% |
| 2022-03-30 | 9.02 | 9.09 | 8.93 | 9.02 | 22520手 | 2033万 | 0.07 | 0.78% |
| 2022-03-29 | 9.14 | 9.20 | 8.90 | 8.95 | 26912手 | 2420万 | -0.18 | -1.97% |
| 2022-03-28 | 9.20 | 9.27 | 9.01 | 9.13 | 26428手 | 2405万 | -0.13 | -1.40% |
| 2022-03-25 | 9.35 | 9.45 | 9.20 | 9.26 | 25111手 | 2339万 | -0.09 | -0.96% |
| 2022-03-24 | 9.49 | 9.50 | 9.34 | 9.35 | 26506手 | 2488万 | -0.19 | -1.99% |
| 2022-03-23 | 9.62 | 9.69 | 9.48 | 9.54 | 31485手 | 3018万 | 0.05 | 0.53% |
| 2022-03-22 | 9.52 | 9.70 | 9.44 | 9.49 | 32536手 | 3093万 | -0.12 | -1.25% |
| 2022-03-21 | 9.45 | 9.82 | 9.38 | 9.61 | 48869手 | 4698万 | 0.20 | 2.12% |
| 2022-03-18 | 9.48 | 9.48 | 9.30 | 9.41 | 30280手 | 2854万 | 0.04 | 0.43% |
| 2022-03-17 | 9.26 | 9.56 | 9.26 | 9.37 | 48625手 | 4593万 | 0.19 | 2.07% |
| 2022-03-16 | 9.07 | 9.20 | 8.71 | 9.18 | 40930手 | 3685万 | 0.33 | 3.73% |
| 2022-03-15 | 9.51 | 9.51 | 8.80 | 8.85 | 52716手 | 4847万 | -0.66 | -6.94% |
| 2022-03-14 | 9.99 | 9.99 | 9.48 | 9.51 | 46090手 | 4468万 | -0.51 | -5.09% |
| 2022-03-11 | 9.98 | 10.06 | 9.75 | 10.02 | 38174手 | 3774万 | -0.01 | -0.10% |
| 2022-03-10 | 9.95 | 10.19 | 9.85 | 10.03 | 50242手 | 5043万 | 0.29 | 2.98% |
| 2022-03-09 | 9.84 | 9.96 | 9.25 | 9.74 | 48775手 | 4704万 | -0.02 | -0.20% |
| 2022-03-08 | 9.98 | 10.08 | 9.66 | 9.76 | 38041手 | 3757万 | -0.19 | -1.91% |
| 2022-03-07 | 10.29 | 10.30 | 9.92 | 9.95 | 36867手 | 3697万 | -0.23 | -2.26% |
| 2022-03-04 | 10.33 | 10.43 | 10.13 | 10.18 | 38142手 | 3913万 | -0.25 | -2.40% |
| 2022-03-03 | 10.52 | 10.72 | 10.37 | 10.43 | 53782手 | 5644万 | -0.22 | -2.07% |
| 2022-03-02 | 10.38 | 10.88 | 10.31 | 10.65 | 87356手 | 9278万 | 0.21 | 2.01% |
| 2022-03-01 | 10.49 | 10.54 | 10.36 | 10.44 | 32036手 | 3345万 | 0.09 | 0.87% |
| 2022-02-28 | 10.43 | 10.43 | 10.17 | 10.35 | 37195手 | 3839万 | -0.16 | -1.52% |
| 2022-02-25 | 10.44 | 10.57 | 10.38 | 10.51 | 42537手 | 4457万 | 0.17 | 1.64% |
| 2022-02-24 | 10.51 | 10.78 | 10.21 | 10.34 | 70693手 | 7410万 | -0.23 | -2.18% |
| 2022-02-23 | 10.22 | 10.64 | 10.22 | 10.57 | 58361手 | 6109万 | 0.31 | 3.02% |
| 2022-02-22 | 10.32 | 10.41 | 10.18 | 10.26 | 35532手 | 3648万 | -0.10 | -0.96% |
| 2022-02-21 | 10.13 | 10.39 | 10.10 | 10.36 | 39384手 | 4054万 | 0.23 | 2.27% |
| 2022-02-18 | 10.08 | 10.17 | 10.00 | 10.13 | 26457手 | 2671万 | -0.02 | -0.20% |
| 2022-02-17 | 10.08 | 10.28 | 10.02 | 10.15 | 46034手 | 4688万 | 0.07 | 0.69% |
| 2022-02-16 | 10.04 | 10.17 | 10.00 | 10.08 | 30150手 | 3039万 | 0.09 | 0.90% |
| 2022-02-15 | 9.94 | 10.07 | 9.86 | 9.99 | 26872手 | 2677万 | 0.05 | 0.50% |
| 2022-02-14 | 9.99 | 10.07 | 9.86 | 9.94 | 26132手 | 2605万 | 0.01 | 0.10% |
| 2022-02-11 | 10.15 | 10.18 | 9.88 | 9.93 | 31656手 | 3167万 | -0.25 | -2.46% |
| 2022-02-10 | 10.26 | 10.29 | 10.13 | 10.18 | 27594手 | 2808万 | -0.07 | -0.68% |
| 2022-02-09 | 10.16 | 10.25 | 10.09 | 10.25 | 30077手 | 3066万 | 0.08 | 0.79% |
| 2022-02-08 | 10.13 | 10.18 | 9.97 | 10.17 | 30900手 | 3117万 | 0.09 | 0.89% |
| 2022-02-07 | 10.17 | 10.30 | 9.96 | 10.08 | 36325手 | 3666万 | 0.18 | 1.82% |
| 2022-01-28 | 9.47 | 9.97 | 9.46 | 9.90 | 61988手 | 6062万 | 0.47 | 4.98% |
| 2022-01-27 | 9.98 | 9.99 | 9.41 | 9.43 | 61169手 | 5854万 | -0.55 | -5.51% |
| 2022-01-26 | 9.96 | 10.14 | 9.88 | 9.98 | 32531手 | 3254万 | 0.03 | 0.30% |
| 2022-01-25 | 10.38 | 10.44 | 9.92 | 9.95 | 81224手 | 8211万 | -0.63 | -5.96% |
| 2022-01-24 | 10.42 | 10.97 | 10.33 | 10.58 | 77763手 | 8351万 | 0.10 | 0.95% |
| 2022-01-21 | 10.20 | 10.75 | 10.20 | 10.48 | 75580手 | 7916万 | 0.38 | 3.76% |
| 2022-01-20 | 10.57 | 10.59 | 10.08 | 10.10 | 57259手 | 5865万 | -0.45 | -4.26% |
| 2022-01-19 | 10.54 | 10.73 | 10.50 | 10.55 | 37897手 | 4021万 | 0.01 | 0.10% |
| 2022-01-18 | 10.86 | 10.86 | 10.51 | 10.54 | 71143手 | 7564万 | -0.36 | -3.30% |
| 2022-01-17 | 10.85 | 10.95 | 10.76 | 10.90 | 40464手 | 4391万 | 0.07 | 0.65% |
| 2022-01-14 | 11.14 | 11.20 | 10.76 | 10.83 | 65545手 | 7198万 | -0.32 | -2.87% |
| 2022-01-13 | 11.25 | 11.35 | 11.13 | 11.15 | 49004手 | 5487万 | -0.20 | -1.76% |
| 2022-01-12 | 11.24 | 11.39 | 11.24 | 11.35 | 41965手 | 4756万 | 0.18 | 1.61% |
| 2022-01-11 | 11.25 | 11.42 | 11.12 | 11.17 | 45896手 | 5160万 | -0.08 | -0.71% |
| 2022-01-10 | 11.49 | 11.49 | 10.98 | 11.25 | 60514手 | 6805万 | -0.26 | -2.26% |
| 2022-01-07 | 11.38 | 11.75 | 11.36 | 11.51 | 85434手 | 9874万 | 0.02 | 0.17% |
| 2022-01-06 | 11.28 | 11.80 | 11.25 | 11.49 | 86775手 | 10020万 | 0.32 | 2.87% |
| 2022-01-05 | 11.45 | 11.45 | 11.10 | 11.17 | 55557手 | 6236万 | -0.21 | -1.84% |
| 2022-01-04 | 11.30 | 11.38 | 11.24 | 11.38 | 49444手 | 5600万 | 0.12 | 1.07% |
2319.12 (1.00%)
19664.10 -1.06%
