| 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 | 9.58 | 10.17 | 9.35 | 10.09 | 378398手 | 37080万 | 0.49 | 5.10% |
| 2022-06-22 | 9.28 | 9.88 | 9.28 | 9.60 | 350734手 | 33926万 | 0.25 | 2.67% |
| 2022-06-21 | 9.05 | 9.55 | 9.00 | 9.35 | 347254手 | 32419万 | 0.27 | 2.97% |
| 2022-06-20 | 8.73 | 9.10 | 8.70 | 9.08 | 196675手 | 17591万 | 0.38 | 4.37% |
| 2022-06-17 | 8.65 | 8.73 | 8.49 | 8.70 | 124382手 | 10742万 | 0.00 | 0.00% |
| 2022-06-16 | 8.37 | 8.79 | 8.35 | 8.70 | 200011手 | 17308万 | 0.25 | 2.96% |
| 2022-06-15 | 8.41 | 8.57 | 8.36 | 8.45 | 115400手 | 9789万 | 0.00 | 0.00% |
| 2022-06-14 | 8.48 | 8.50 | 8.25 | 8.45 | 104902手 | 8790万 | -0.12 | -1.40% |
| 2022-06-13 | 8.32 | 8.63 | 8.29 | 8.57 | 114742手 | 9776万 | 0.18 | 2.15% |
| 2022-06-10 | 8.24 | 8.46 | 8.24 | 8.39 | 92997手 | 7809万 | 0.08 | 0.96% |
| 2022-06-09 | 8.50 | 8.65 | 8.25 | 8.31 | 138412手 | 11595万 | -0.28 | -3.26% |
| 2022-06-08 | 8.55 | 8.62 | 8.43 | 8.59 | 188542手 | 16074万 | -0.02 | -0.23% |
| 2022-06-07 | 8.25 | 8.68 | 8.20 | 8.61 | 238362手 | 20268万 | 0.33 | 3.99% |
| 2022-06-06 | 8.03 | 8.29 | 8.03 | 8.28 | 109947手 | 9018万 | 0.19 | 2.35% |
| 2022-06-02 | 8.16 | 8.19 | 8.03 | 8.09 | 101398手 | 8192万 | -0.12 | -1.46% |
| 2022-06-01 | 8.13 | 8.28 | 8.03 | 8.21 | 104341手 | 8552万 | 0.12 | 1.48% |
| 2022-05-31 | 8.07 | 8.10 | 7.92 | 8.09 | 112479手 | 9037万 | -0.09 | -1.10% |
| 2022-05-30 | 8.17 | 8.25 | 8.06 | 8.18 | 100478手 | 8169万 | -0.02 | -0.24% |
| 2022-05-27 | 8.35 | 8.38 | 8.11 | 8.20 | 89111手 | 7351万 | -0.07 | -0.85% |
| 2022-05-26 | 8.25 | 8.38 | 8.06 | 8.27 | 132484手 | 10914万 | -0.03 | -0.36% |
| 2022-05-25 | 8.06 | 8.37 | 8.01 | 8.30 | 129039手 | 10633万 | 0.30 | 3.75% |
| 2022-05-24 | 8.68 | 8.72 | 8.00 | 8.00 | 209063手 | 17291万 | -0.66 | -7.62% |
| 2022-05-23 | 8.55 | 8.76 | 8.50 | 8.66 | 134929手 | 11678万 | 0.20 | 2.36% |
| 2022-05-20 | 8.47 | 8.59 | 8.36 | 8.46 | 91454手 | 7755万 | 0.07 | 0.83% |
| 2022-05-19 | 8.35 | 8.45 | 8.25 | 8.39 | 106214手 | 8868万 | -0.03 | -0.36% |
| 2022-05-18 | 8.57 | 8.67 | 8.38 | 8.42 | 113707手 | 9669万 | -0.16 | -1.86% |
| 2022-05-17 | 8.77 | 8.80 | 8.35 | 8.58 | 127312手 | 10817万 | -0.14 | -1.61% |
| 2022-05-16 | 8.92 | 9.00 | 8.69 | 8.72 | 117461手 | 10342万 | -0.17 | -1.91% |
| 2022-05-13 | 8.84 | 9.15 | 8.78 | 8.89 | 115437手 | 10289万 | 0.05 | 0.57% |
| 2022-05-12 | 8.60 | 9.00 | 8.56 | 8.84 | 164726手 | 14580万 | 0.18 | 2.08% |
| 2022-05-11 | 8.70 | 9.12 | 8.65 | 8.66 | 197794手 | 17604万 | 0.01 | 0.12% |
| 2022-05-10 | 8.55 | 8.70 | 8.50 | 8.65 | 157136手 | 13523万 | -0.02 | -0.23% |
| 2022-05-09 | 8.49 | 8.78 | 8.37 | 8.67 | 189492手 | 16311万 | 0.26 | 3.09% |
| 2022-05-06 | 8.19 | 8.55 | 8.05 | 8.41 | 192041手 | 16055万 | 0.13 | 1.57% |
| 2022-05-05 | 8.05 | 8.41 | 7.97 | 8.28 | 157197手 | 12972万 | 0.21 | 2.60% |
| 2022-04-29 | 7.79 | 8.18 | 7.72 | 8.07 | 171132手 | 13678万 | 0.38 | 4.94% |
| 2022-04-28 | 7.72 | 7.95 | 7.60 | 7.69 | 137704手 | 10703万 | -0.15 | -1.91% |
| 2022-04-27 | 7.50 | 7.84 | 7.30 | 7.84 | 177802手 | 13490万 | 0.24 | 3.16% |
| 2022-04-26 | 7.79 | 7.91 | 7.58 | 7.60 | 142977手 | 11094万 | -0.10 | -1.30% |
| 2022-04-25 | 8.25 | 8.25 | 7.67 | 7.70 | 216089手 | 17131万 | -0.59 | -7.12% |
| 2022-04-22 | 8.37 | 8.53 | 8.29 | 8.29 | 143607手 | 12056万 | 0.00 | 0.00% |
| 2022-04-21 | 8.84 | 8.91 | 8.26 | 8.29 | 179119手 | 15244万 | -0.53 | -6.01% |
| 2022-04-20 | 9.05 | 9.18 | 8.78 | 8.82 | 165893手 | 14878万 | -0.35 | -3.82% |
| 2022-04-19 | 9.05 | 9.18 | 8.95 | 9.17 | 126275手 | 11489万 | 0.08 | 0.88% |
| 2022-04-18 | 8.91 | 9.13 | 8.66 | 9.09 | 138317手 | 12375万 | 0.20 | 2.25% |
| 2022-04-15 | 9.24 | 9.24 | 8.88 | 8.89 | 142893手 | 12837万 | -0.26 | -2.84% |
| 2022-04-14 | 9.19 | 9.35 | 9.09 | 9.15 | 137792手 | 12714万 | 0.08 | 0.88% |
| 2022-04-13 | 9.57 | 9.57 | 9.07 | 9.07 | 235998手 | 21742万 | -0.61 | -6.30% |
| 2022-04-12 | 9.73 | 9.83 | 9.39 | 9.68 | 192376手 | 18432万 | -0.09 | -0.92% |
| 2022-04-11 | 9.73 | 10.03 | 9.58 | 9.77 | 208855手 | 20510万 | -0.02 | -0.20% |
| 2022-04-08 | 9.93 | 9.96 | 9.49 | 9.79 | 210060手 | 20370万 | -0.10 | -1.01% |
| 2022-04-07 | 10.43 | 10.57 | 9.74 | 9.89 | 367729手 | 36979万 | -0.58 | -5.54% |
| 2022-04-06 | 10.44 | 10.90 | 10.29 | 10.47 | 343712手 | 36413万 | 0.25 | 2.45% |
| 2022-04-01 | 10.82 | 10.98 | 10.17 | 10.22 | 441442手 | 46614万 | -0.67 | -6.15% |
| 2022-03-31 | 10.78 | 11.49 | 10.74 | 10.89 | 492395手 | 54887万 | -0.01 | -0.09% |
| 2022-03-30 | 10.84 | 11.17 | 10.46 | 10.90 | 414602手 | 44954万 | -0.35 | -3.11% |
| 2022-03-29 | 10.80 | 11.44 | 10.55 | 11.25 | 429540手 | 47494万 | 0.49 | 4.55% |
| 2022-03-28 | 10.89 | 11.14 | 10.69 | 10.76 | 288820手 | 31428万 | -0.24 | -2.18% |
| 2022-03-25 | 11.38 | 11.65 | 11.00 | 11.00 | 520435手 | 58719万 | -0.56 | -4.84% |
| 2022-03-24 | 10.80 | 11.90 | 10.75 | 11.56 | 788210手 | 89305万 | 0.50 | 4.52% |
| 2022-03-23 | 10.33 | 11.28 | 10.16 | 11.06 | 686360手 | 74513万 | 0.74 | 7.17% |
| 2022-03-22 | 10.75 | 10.84 | 10.25 | 10.32 | 409604手 | 42751万 | -0.58 | -5.32% |
| 2022-03-21 | 10.82 | 11.12 | 10.64 | 10.90 | 593168手 | 64392万 | 0.23 | 2.16% |
| 2022-03-18 | 10.50 | 10.78 | 10.30 | 10.67 | 550771手 | 58112万 | 0.08 | 0.76% |
| 2022-03-17 | 9.91 | 10.85 | 9.70 | 10.59 | 673605手 | 70744万 | 0.67 | 6.75% |
| 2022-03-16 | 10.33 | 10.47 | 9.39 | 9.92 | 519173手 | 51046万 | -0.28 | -2.75% |
| 2022-03-15 | 10.14 | 10.87 | 10.10 | 10.20 | 545414手 | 56611万 | 0.15 | 1.49% |
| 2022-03-14 | 10.17 | 10.44 | 10.01 | 10.05 | 443020手 | 45355万 | -0.22 | -2.14% |
| 2022-03-11 | 9.90 | 10.43 | 9.71 | 10.27 | 577773手 | 58033万 | 0.20 | 1.99% |
| 2022-03-10 | 9.48 | 10.27 | 9.48 | 10.07 | 699553手 | 69406万 | 1.27 | 14.43% |
| 2022-03-09 | 9.05 | 9.23 | 8.38 | 8.80 | 351583手 | 30966万 | -0.33 | -3.61% |
| 2022-03-08 | 10.36 | 10.36 | 8.99 | 9.13 | 422453手 | 40010万 | -1.14 | -11.10% |
| 2022-03-07 | 10.31 | 10.51 | 9.99 | 10.27 | 292386手 | 29873万 | -0.14 | -1.34% |
| 2022-03-04 | 10.58 | 10.94 | 10.33 | 10.41 | 350678手 | 37234万 | -0.32 | -2.98% |
| 2022-03-03 | 10.74 | 11.10 | 10.55 | 10.73 | 425987手 | 45924万 | -0.10 | -0.92% |
| 2022-03-02 | 10.31 | 11.28 | 10.10 | 10.83 | 533768手 | 57070万 | 0.44 | 4.24% |
| 2022-03-01 | 10.51 | 10.65 | 10.24 | 10.39 | 345379手 | 36028万 | -0.25 | -2.35% |
| 2022-02-28 | 9.95 | 10.68 | 9.94 | 10.64 | 552234手 | 57696万 | 0.53 | 5.24% |
| 2022-02-25 | 10.00 | 10.22 | 9.87 | 10.11 | 447617手 | 44957万 | 0.17 | 1.71% |
| 2022-02-24 | 9.51 | 10.37 | 9.51 | 9.94 | 623288手 | 62489万 | 0.34 | 3.54% |
| 2022-02-23 | 9.41 | 9.88 | 9.41 | 9.60 | 285556手 | 27629万 | 0.13 | 1.37% |
| 2022-02-22 | 9.58 | 10.12 | 9.22 | 9.47 | 416305手 | 39932万 | -0.25 | -2.57% |
| 2022-02-21 | 9.23 | 9.78 | 9.23 | 9.72 | 345331手 | 32898万 | 0.49 | 5.31% |
| 2022-02-18 | 9.18 | 9.37 | 9.14 | 9.23 | 203486手 | 18833万 | 0.00 | 0.00% |
| 2022-02-17 | 9.60 | 9.66 | 9.15 | 9.23 | 296518手 | 27521万 | -0.45 | -4.65% |
| 2022-02-16 | 9.81 | 9.87 | 9.61 | 9.68 | 186126手 | 18061万 | -0.13 | -1.32% |
| 2022-02-15 | 9.59 | 10.05 | 9.44 | 9.81 | 245833手 | 24115万 | 0.20 | 2.08% |
| 2022-02-14 | 9.48 | 10.07 | 9.41 | 9.61 | 244873手 | 23874万 | 0.03 | 0.31% |
| 2022-02-11 | 10.33 | 10.39 | 9.54 | 9.58 | 324620手 | 32001万 | -0.80 | -7.71% |
| 2022-02-10 | 10.42 | 10.80 | 10.32 | 10.38 | 260364手 | 27458万 | -0.20 | -1.89% |
| 2022-02-09 | 10.03 | 10.69 | 9.46 | 10.58 | 398196手 | 40536万 | 0.59 | 5.91% |
| 2022-02-08 | 9.90 | 10.14 | 9.76 | 9.99 | 172710手 | 17230万 | 0.09 | 0.91% |
| 2022-02-07 | 10.15 | 10.19 | 9.79 | 9.90 | 159727手 | 15926万 | 0.02 | 0.20% |
| 2022-01-28 | 9.87 | 10.10 | 9.59 | 9.88 | 215328手 | 21302万 | 0.10 | 1.02% |
| 2022-01-27 | 10.10 | 10.48 | 9.73 | 9.78 | 240312手 | 24139万 | -0.30 | -2.98% |
| 2022-01-26 | 9.90 | 10.29 | 9.81 | 10.08 | 226290手 | 22801万 | 0.07 | 0.70% |
| 2022-01-25 | 10.55 | 10.85 | 9.95 | 10.01 | 327301手 | 33560万 | -0.73 | -6.80% |
| 2022-01-24 | 10.20 | 10.94 | 10.04 | 10.74 | 360798手 | 37917万 | 0.27 | 2.58% |
| 2022-01-21 | 10.99 | 11.00 | 10.30 | 10.47 | 517521手 | 54708万 | -0.89 | -7.83% |
| 2022-01-20 | 11.10 | 12.39 | 11.10 | 11.36 | 579097手 | 67899万 | 0.26 | 2.34% |
| 2022-01-19 | 11.03 | 11.37 | 11.03 | 11.10 | 336082手 | 37594万 | -0.23 | -2.03% |
| 2022-01-18 | 12.05 | 12.07 | 11.04 | 11.33 | 621980手 | 70654万 | -0.99 | -8.04% |
| 2022-01-17 | 11.82 | 12.50 | 11.52 | 12.32 | 838558手 | 100751万 | 0.33 | 2.75% |
| 2022-01-14 | 10.85 | 12.40 | 10.85 | 11.99 | 1129625手 | 133770万 | 1.18 | 10.92% |
| 2022-01-13 | 11.10 | 11.31 | 10.63 | 10.81 | 694387手 | 75809万 | -0.52 | -4.59% |
| 2022-01-12 | 11.13 | 11.71 | 10.89 | 11.33 | 670892手 | 76094万 | -0.02 | -0.18% |
| 2022-01-11 | 11.50 | 11.95 | 11.14 | 11.35 | 726082手 | 84336万 | -0.24 | -2.07% |
| 2022-01-10 | 11.50 | 11.98 | 11.33 | 11.59 | 677401手 | 79027万 | 0.02 | 0.17% |
| 2022-01-07 | 12.65 | 12.78 | 11.44 | 11.57 | 935412手 | 112448万 | -1.44 | -11.07% |
| 2022-01-06 | 11.53 | 13.87 | 11.31 | 13.01 | 1414159手 | 173978万 | 1.10 | 9.24% |
| 2022-01-05 | 12.89 | 13.10 | 11.33 | 11.91 | 1550287手 | 186926万 | -1.35 | -10.18% |
| 2022-01-04 | 12.50 | 13.99 | 12.29 | 13.26 | 1726603手 | 233280万 | 1.60 | 13.72% |
2319.12 (1.00%)
19664.10 -1.06%
