| 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 | 6.60 | 6.60 | 6.04 | 6.42 | 567225手 | 35323万 | -0.36 | -5.31% |
| 2022-06-22 | 7.01 | 7.01 | 6.78 | 6.78 | 111438手 | 7663万 | -0.16 | -2.31% |
| 2022-06-21 | 7.13 | 7.18 | 6.88 | 6.94 | 145323手 | 10209万 | -0.20 | -2.80% |
| 2022-06-20 | 6.92 | 7.15 | 6.90 | 7.14 | 147653手 | 10439万 | 0.21 | 3.03% |
| 2022-06-17 | 6.96 | 7.01 | 6.76 | 6.93 | 118975手 | 8192万 | -0.08 | -1.14% |
| 2022-06-16 | 6.82 | 7.05 | 6.82 | 7.01 | 126069手 | 8796万 | 0.19 | 2.79% |
| 2022-06-15 | 7.08 | 7.12 | 6.81 | 6.82 | 159830手 | 11097万 | -0.25 | -3.54% |
| 2022-06-14 | 7.19 | 7.19 | 6.83 | 7.07 | 123452手 | 8650万 | -0.14 | -1.94% |
| 2022-06-13 | 7.03 | 7.29 | 7.00 | 7.21 | 142282手 | 10201万 | 0.11 | 1.55% |
| 2022-06-10 | 6.79 | 7.15 | 6.71 | 7.10 | 175914手 | 12397万 | 0.31 | 4.57% |
| 2022-06-09 | 7.07 | 7.21 | 6.68 | 6.79 | 184192手 | 12687万 | -5.51 | -44.80% |
| 2022-06-08 | 12.80 | 12.80 | 12.08 | 12.30 | 105413手 | 13025万 | -0.46 | -3.60% |
| 2022-06-07 | 12.83 | 12.94 | 12.43 | 12.76 | 75549手 | 9551万 | -0.03 | -0.23% |
| 2022-06-06 | 12.36 | 12.83 | 12.36 | 12.79 | 82084手 | 10363万 | 0.37 | 2.98% |
| 2022-06-02 | 12.41 | 12.54 | 12.15 | 12.42 | 68590手 | 8440万 | -0.09 | -0.72% |
| 2022-06-01 | 12.59 | 12.83 | 12.45 | 12.51 | 67992手 | 8564万 | -0.12 | -0.95% |
| 2022-05-31 | 12.50 | 12.74 | 12.12 | 12.63 | 84298手 | 10504万 | 0.16 | 1.28% |
| 2022-05-30 | 12.50 | 12.64 | 12.20 | 12.47 | 60619手 | 7493万 | -0.03 | -0.24% |
| 2022-05-27 | 12.79 | 12.86 | 12.26 | 12.50 | 85600手 | 10746万 | -0.21 | -1.65% |
| 2022-05-26 | 13.03 | 13.05 | 12.58 | 12.71 | 71802手 | 9163万 | -0.26 | -2.00% |
| 2022-05-25 | 12.50 | 13.14 | 12.42 | 12.97 | 98171手 | 12655万 | 0.47 | 3.76% |
| 2022-05-24 | 13.38 | 13.38 | 12.50 | 12.50 | 130498手 | 16832万 | -0.83 | -6.23% |
| 2022-05-23 | 13.30 | 13.51 | 13.23 | 13.33 | 106967手 | 14273万 | 0.07 | 0.53% |
| 2022-05-20 | 13.28 | 13.44 | 13.05 | 13.26 | 124265手 | 16391万 | -0.06 | -0.45% |
| 2022-05-19 | 13.23 | 13.53 | 13.03 | 13.32 | 175304手 | 23194万 | -0.29 | -2.13% |
| 2022-05-18 | 13.14 | 14.35 | 12.75 | 13.61 | 264137手 | 35912万 | 0.61 | 4.69% |
| 2022-05-17 | 12.88 | 13.06 | 12.50 | 13.00 | 127597手 | 16253万 | -0.02 | -0.15% |
| 2022-05-16 | 12.87 | 13.80 | 12.87 | 13.02 | 150825手 | 19957万 | 0.16 | 1.24% |
| 2022-05-13 | 12.90 | 13.12 | 12.64 | 12.86 | 125888手 | 16144万 | -0.26 | -1.98% |
| 2022-05-12 | 12.57 | 13.17 | 12.49 | 13.12 | 185281手 | 23944万 | 0.42 | 3.31% |
| 2022-05-11 | 13.16 | 13.57 | 12.70 | 12.70 | 214292手 | 28030万 | -0.07 | -0.55% |
| 2022-05-10 | 12.10 | 12.79 | 12.05 | 12.77 | 150089手 | 18809万 | 0.39 | 3.15% |
| 2022-05-09 | 12.13 | 12.56 | 11.78 | 12.38 | 140950手 | 17359万 | 0.41 | 3.42% |
| 2022-05-06 | 11.55 | 12.64 | 11.48 | 11.97 | 192024手 | 23290万 | 0.17 | 1.44% |
| 2022-05-05 | 11.32 | 11.93 | 11.11 | 11.80 | 139791手 | 16280万 | 0.56 | 4.98% |
| 2022-04-29 | 10.60 | 11.36 | 10.59 | 11.24 | 117276手 | 12970万 | 0.65 | 6.14% |
| 2022-04-28 | 10.79 | 10.88 | 10.40 | 10.59 | 80775手 | 8583万 | -0.27 | -2.49% |
| 2022-04-27 | 10.31 | 10.89 | 10.00 | 10.86 | 116921手 | 12237万 | 0.40 | 3.82% |
| 2022-04-26 | 10.68 | 10.88 | 10.33 | 10.46 | 95334手 | 10121万 | -0.13 | -1.23% |
| 2022-04-25 | 11.80 | 11.87 | 10.55 | 10.59 | 141111手 | 15804万 | -0.83 | -7.27% |
| 2022-04-22 | 11.90 | 11.97 | 11.27 | 11.42 | 103010手 | 11920万 | -0.52 | -4.36% |
| 2022-04-21 | 12.55 | 12.70 | 11.93 | 11.94 | 86989手 | 10645万 | -0.59 | -4.71% |
| 2022-04-20 | 13.15 | 13.27 | 12.49 | 12.53 | 78222手 | 9984万 | -0.47 | -3.62% |
| 2022-04-19 | 13.21 | 13.43 | 12.82 | 13.00 | 75831手 | 9949万 | -0.09 | -0.69% |
| 2022-04-18 | 13.00 | 13.22 | 12.70 | 13.09 | 61970手 | 8050万 | -0.13 | -0.98% |
| 2022-04-15 | 13.64 | 13.73 | 13.08 | 13.22 | 90335手 | 12001万 | -0.50 | -3.64% |
| 2022-04-14 | 13.39 | 13.90 | 13.39 | 13.72 | 101293手 | 13862万 | 0.33 | 2.46% |
| 2022-04-13 | 13.76 | 13.80 | 13.31 | 13.39 | 89464手 | 12045万 | -0.51 | -3.67% |
| 2022-04-12 | 13.93 | 14.20 | 13.55 | 13.90 | 93345手 | 12893万 | -0.04 | -0.29% |
| 2022-04-11 | 14.37 | 14.68 | 13.83 | 13.94 | 106819手 | 15170万 | -0.50 | -3.46% |
| 2022-04-08 | 15.10 | 15.12 | 14.35 | 14.44 | 97715手 | 14237万 | -0.48 | -3.22% |
| 2022-04-07 | 15.50 | 15.65 | 14.91 | 14.92 | 108007手 | 16398万 | -0.65 | -4.17% |
| 2022-04-06 | 15.35 | 15.73 | 15.35 | 15.57 | 138711手 | 21563万 | 0.54 | 3.59% |
| 2022-04-01 | 15.79 | 16.14 | 15.03 | 15.03 | 163701手 | 25524万 | -0.95 | -5.95% |
| 2022-03-31 | 16.16 | 16.66 | 15.93 | 15.98 | 164616手 | 26761万 | -0.27 | -1.66% |
| 2022-03-30 | 16.20 | 16.36 | 15.52 | 16.25 | 154559手 | 24849万 | 0.29 | 1.82% |
| 2022-03-29 | 16.40 | 16.79 | 15.95 | 15.96 | 198688手 | 32430万 | -0.40 | -2.44% |
| 2022-03-28 | 17.90 | 18.20 | 16.30 | 16.36 | 266391手 | 45413万 | -1.86 | -10.21% |
| 2022-03-25 | 19.00 | 19.67 | 18.02 | 18.22 | 200579手 | 37982万 | -1.19 | -6.13% |
| 2022-03-24 | 18.73 | 19.42 | 17.62 | 19.41 | 280939手 | 52138万 | 0.53 | 2.81% |
| 2022-03-23 | 18.54 | 19.63 | 18.54 | 18.88 | 192194手 | 36636万 | -0.06 | -0.32% |
| 2022-03-22 | 21.11 | 21.36 | 18.79 | 18.94 | 306301手 | 60889万 | -2.15 | -10.19% |
| 2022-03-21 | 20.49 | 21.30 | 20.10 | 21.09 | 317334手 | 65587万 | 0.52 | 2.53% |
| 2022-03-18 | 19.90 | 21.00 | 19.37 | 20.57 | 363259手 | 73491万 | 0.22 | 1.08% |
| 2022-03-17 | 19.77 | 22.72 | 19.65 | 20.35 | 526563手 | 110254万 | -0.25 | -1.21% |
| 2022-03-16 | 18.95 | 21.40 | 18.48 | 20.60 | 499482手 | 100223万 | 1.88 | 10.04% |
| 2022-03-15 | 17.45 | 19.66 | 17.23 | 18.72 | 371028手 | 69228万 | 0.63 | 3.48% |
| 2022-03-14 | 19.20 | 19.88 | 18.02 | 18.09 | 339127手 | 64640万 | -0.64 | -3.42% |
| 2022-03-11 | 17.39 | 19.45 | 17.21 | 18.73 | 389493手 | 71832万 | 0.79 | 4.40% |
| 2022-03-10 | 17.31 | 18.24 | 16.72 | 17.94 | 284785手 | 49998万 | 1.13 | 6.72% |
| 2022-03-09 | 16.70 | 17.24 | 15.80 | 16.81 | 253561手 | 41597万 | -0.53 | -3.06% |
| 2022-03-08 | 18.58 | 18.70 | 17.11 | 17.34 | 277351手 | 48810万 | -1.12 | -6.07% |
| 2022-03-07 | 17.00 | 19.78 | 16.89 | 18.46 | 404676手 | 74167万 | 1.54 | 9.10% |
| 2022-03-04 | 17.51 | 18.41 | 16.66 | 16.92 | 264120手 | 46176万 | -0.70 | -3.97% |
| 2022-03-03 | 17.73 | 19.19 | 17.35 | 17.62 | 401848手 | 73147万 | -0.11 | -0.62% |
| 2022-03-02 | 16.27 | 18.28 | 16.02 | 17.73 | 357657手 | 61029万 | 1.10 | 6.62% |
| 2022-03-01 | 16.66 | 17.27 | 16.01 | 16.63 | 285355手 | 47188万 | -0.47 | -2.75% |
| 2022-02-28 | 17.55 | 18.53 | 17.03 | 17.10 | 341740手 | 60437万 | -0.88 | -4.89% |
| 2022-02-25 | 15.90 | 17.99 | 15.60 | 17.98 | 407595手 | 68169万 | 1.71 | 10.51% |
| 2022-02-24 | 15.51 | 16.90 | 15.20 | 16.27 | 356570手 | 57572万 | 0.37 | 2.33% |
| 2022-02-23 | 15.40 | 16.67 | 15.40 | 15.90 | 305528手 | 48902万 | 0.45 | 2.91% |
| 2022-02-22 | 15.60 | 15.86 | 15.02 | 15.45 | 317176手 | 48694万 | -0.75 | -4.63% |
| 2022-02-21 | 14.67 | 17.19 | 14.17 | 16.20 | 435733手 | 66298万 | 1.56 | 10.66% |
| 2022-02-18 | 13.74 | 15.15 | 13.74 | 14.64 | 306805手 | 44881万 | 0.61 | 4.35% |
| 2022-02-17 | 13.87 | 14.55 | 13.65 | 14.03 | 230639手 | 32534万 | 0.18 | 1.30% |
| 2022-02-16 | 13.76 | 14.13 | 13.41 | 13.85 | 169572手 | 23331万 | 0.23 | 1.69% |
| 2022-02-15 | 14.35 | 14.40 | 13.48 | 13.62 | 162447手 | 22318万 | -0.32 | -2.30% |
| 2022-02-14 | 13.87 | 14.41 | 13.51 | 13.94 | 239312手 | 33444万 | 0.63 | 4.73% |
| 2022-02-11 | 14.48 | 14.52 | 13.25 | 13.31 | 240493手 | 32838万 | -1.16 | -8.02% |
| 2022-02-10 | 15.14 | 15.44 | 14.43 | 14.47 | 246427手 | 36789万 | -0.80 | -5.24% |
| 2022-02-09 | 14.93 | 15.38 | 13.71 | 15.27 | 293179手 | 42971万 | 0.44 | 2.97% |
| 2022-02-08 | 14.25 | 15.13 | 14.25 | 14.83 | 167338手 | 24703万 | 0.29 | 1.99% |
| 2022-02-07 | 15.40 | 15.58 | 14.20 | 14.54 | 210891手 | 30901万 | -0.87 | -5.65% |
| 2022-01-28 | 15.17 | 15.91 | 14.81 | 15.41 | 253320手 | 39168万 | 0.42 | 2.80% |
| 2022-01-27 | 14.95 | 16.44 | 14.57 | 14.99 | 328831手 | 50395万 | 0.31 | 2.11% |
| 2022-01-26 | 15.08 | 15.48 | 14.38 | 14.68 | 179177手 | 26446万 | -0.37 | -2.46% |
| 2022-01-25 | 16.04 | 16.38 | 15.00 | 15.05 | 239919手 | 37613万 | -0.84 | -5.29% |
| 2022-01-24 | 16.33 | 16.97 | 15.74 | 15.89 | 318833手 | 51681万 | -1.37 | -7.94% |
| 2022-01-21 | 18.50 | 18.63 | 16.50 | 17.26 | 310521手 | 54295万 | -1.14 | -6.20% |
| 2022-01-20 | 20.15 | 20.80 | 18.34 | 18.40 | 318841手 | 62205万 | -1.80 | -8.91% |
| 2022-01-19 | 18.65 | 21.40 | 18.65 | 20.20 | 323625手 | 64717万 | 0.34 | 1.71% |
| 2022-01-18 | 23.53 | 23.76 | 19.86 | 19.86 | 468649手 | 98599万 | -4.96 | -19.98% |
| 2022-01-17 | 23.24 | 26.59 | 22.31 | 24.82 | 633738手 | 154574万 | 0.78 | 3.25% |
| 2022-01-14 | 19.48 | 24.04 | 18.91 | 24.04 | 726200手 | 163329万 | 4.01 | 20.02% |
| 2022-01-13 | 19.03 | 20.95 | 18.90 | 20.03 | 444839手 | 88849万 | 0.39 | 1.99% |
| 2022-01-12 | 19.43 | 19.79 | 18.55 | 19.64 | 339725手 | 65029万 | 0.35 | 1.81% |
| 2022-01-11 | 19.56 | 20.47 | 18.30 | 19.29 | 418506手 | 80585万 | -0.61 | -3.06% |
| 2022-01-10 | 18.26 | 19.97 | 18.26 | 19.90 | 431416手 | 82372万 | 1.75 | 9.64% |
| 2022-01-07 | 18.80 | 19.85 | 18.10 | 18.15 | 452818手 | 86143万 | -0.47 | -2.52% |
| 2022-01-06 | 18.64 | 19.30 | 18.00 | 18.62 | 467529手 | 86710万 | -0.74 | -3.82% |
| 2022-01-05 | 24.20 | 24.20 | 19.36 | 19.36 | 641601手 | 131577万 | -4.84 | -20.00% |
| 2022-01-04 | 25.09 | 25.09 | 21.86 | 24.20 | 562498手 | 130745万 | -0.51 | -2.06% |
| 2021-12-31 | 26.00 | 27.20 | 24.05 | 24.71 | 798203手 | 202986万 | 0.61 | 2.53% |
| 2021-12-30 | 21.75 | 24.10 | 21.20 | 24.10 | 692984手 | 159969万 | 4.02 | 20.02% |
| 2021-12-29 | 18.05 | 20.08 | 18.05 | 20.08 | 382704手 | 73137万 | 3.35 | 20.02% |
| 2021-12-28 | 14.05 | 16.73 | 14.05 | 16.73 | 373895手 | 58153万 | 2.79 | 20.01% |
| 2021-12-27 | 13.29 | 14.76 | 12.70 | 13.94 | 374642手 | 51509万 | 0.43 | 3.18% |
2319.12 (1.00%)
19664.10 -1.06%
