| 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 | 10.03 | 10.63 | 9.93 | 10.34 | 179476手 | 18561万 | 0.24 | 2.38% |
| 2022-06-22 | 10.82 | 10.88 | 10.05 | 10.10 | 231754手 | 24017万 | -0.81 | -7.42% |
| 2022-06-21 | 9.84 | 11.26 | 9.74 | 10.91 | 243175手 | 25855万 | 1.12 | 11.44% |
| 2022-06-20 | 9.86 | 10.30 | 9.70 | 9.79 | 80345手 | 7915万 | 0.09 | 0.93% |
| 2022-06-17 | 9.46 | 9.77 | 9.30 | 9.70 | 80458手 | 7702万 | 0.24 | 2.54% |
| 2022-06-16 | 9.34 | 9.64 | 9.17 | 9.46 | 66858手 | 6331万 | 0.22 | 2.38% |
| 2022-06-15 | 9.39 | 9.56 | 9.23 | 9.24 | 46268手 | 4345万 | -0.11 | -1.18% |
| 2022-06-14 | 9.35 | 9.38 | 9.06 | 9.35 | 52229手 | 4819万 | -0.10 | -1.06% |
| 2022-06-13 | 9.31 | 9.55 | 9.28 | 9.45 | 62943手 | 5941万 | 0.10 | 1.07% |
| 2022-06-10 | 9.02 | 9.43 | 9.02 | 9.35 | 42479手 | 3948万 | 0.24 | 2.63% |
| 2022-06-09 | 9.54 | 9.54 | 9.06 | 9.11 | 51609手 | 4766万 | -0.44 | -4.61% |
| 2022-06-08 | 9.74 | 9.77 | 9.29 | 9.55 | 55497手 | 5277万 | -0.10 | -1.04% |
| 2022-06-07 | 9.90 | 9.91 | 9.59 | 9.65 | 42976手 | 4166万 | -0.22 | -2.23% |
| 2022-06-06 | 9.53 | 9.94 | 9.52 | 9.87 | 74521手 | 7318万 | 0.41 | 4.33% |
| 2022-06-02 | 9.25 | 9.50 | 9.25 | 9.46 | 49021手 | 4618万 | 0.15 | 1.61% |
| 2022-06-01 | 9.44 | 9.52 | 9.25 | 9.31 | 51175手 | 4795万 | -0.14 | -1.48% |
| 2022-05-31 | 8.92 | 9.50 | 8.72 | 9.45 | 88966手 | 8208万 | 0.56 | 6.30% |
| 2022-05-30 | 9.02 | 9.02 | 8.77 | 8.89 | 31832手 | 2818万 | -0.01 | -0.11% |
| 2022-05-27 | 9.15 | 9.23 | 8.88 | 8.90 | 38060手 | 3440万 | -0.16 | -1.77% |
| 2022-05-26 | 9.00 | 9.12 | 8.81 | 9.06 | 42134手 | 3787万 | 0.09 | 1.00% |
| 2022-05-25 | 8.82 | 9.02 | 8.72 | 8.97 | 42537手 | 3772万 | 0.18 | 2.05% |
| 2022-05-24 | 9.26 | 9.45 | 8.76 | 8.79 | 55373手 | 5041万 | -0.46 | -4.97% |
| 2022-05-23 | 9.15 | 9.30 | 9.06 | 9.25 | 37036手 | 3404万 | 0.20 | 2.21% |
| 2022-05-20 | 8.97 | 9.10 | 8.86 | 9.05 | 39873手 | 3584万 | 0.12 | 1.34% |
| 2022-05-19 | 8.68 | 8.93 | 8.64 | 8.93 | 34733手 | 3066万 | 0.09 | 1.02% |
| 2022-05-18 | 8.71 | 8.95 | 8.61 | 8.84 | 46104手 | 4086万 | 0.13 | 1.49% |
| 2022-05-17 | 8.59 | 8.72 | 8.50 | 8.71 | 33890手 | 2922万 | 0.11 | 1.28% |
| 2022-05-16 | 8.82 | 8.93 | 8.54 | 8.60 | 42211手 | 3680万 | -0.11 | -1.26% |
| 2022-05-13 | 8.71 | 8.73 | 8.55 | 8.71 | 32922手 | 2845万 | 0.06 | 0.69% |
| 2022-05-12 | 8.72 | 8.82 | 8.50 | 8.65 | 45164手 | 3905万 | 0.00 | 0.00% |
| 2022-05-11 | 8.48 | 9.10 | 8.46 | 8.65 | 71938手 | 6357万 | 0.22 | 2.61% |
| 2022-05-10 | 8.30 | 8.53 | 8.25 | 8.43 | 36683手 | 3090万 | 0.11 | 1.32% |
| 2022-05-09 | 8.28 | 8.51 | 8.23 | 8.32 | 35811手 | 3004万 | 0.01 | 0.12% |
| 2022-05-06 | 8.15 | 8.37 | 8.00 | 8.31 | 40182手 | 3307万 | 0.02 | 0.24% |
| 2022-05-05 | 8.18 | 8.48 | 8.15 | 8.29 | 53523手 | 4452万 | 0.07 | 0.85% |
| 2022-04-29 | 7.83 | 8.32 | 7.60 | 8.22 | 98098手 | 7825万 | 0.79 | 10.63% |
| 2022-04-28 | 7.53 | 7.68 | 7.31 | 7.43 | 46228手 | 3439万 | -0.23 | -3.00% |
| 2022-04-27 | 7.30 | 7.67 | 7.08 | 7.66 | 81887手 | 6033万 | 0.28 | 3.79% |
| 2022-04-26 | 7.72 | 7.97 | 7.31 | 7.38 | 63047手 | 4798万 | -0.39 | -5.02% |
| 2022-04-25 | 8.65 | 8.65 | 7.75 | 7.77 | 69008手 | 5611万 | -0.99 | -11.30% |
| 2022-04-22 | 8.95 | 9.04 | 8.70 | 8.76 | 43790手 | 3865万 | -0.16 | -1.79% |
| 2022-04-21 | 9.30 | 9.38 | 8.89 | 8.92 | 48633手 | 4435万 | -0.38 | -4.09% |
| 2022-04-20 | 9.25 | 9.60 | 9.22 | 9.30 | 55017手 | 5190万 | 0.04 | 0.43% |
| 2022-04-19 | 9.10 | 9.55 | 9.02 | 9.26 | 63169手 | 5872万 | -0.19 | -2.01% |
| 2022-04-18 | 9.98 | 9.98 | 9.40 | 9.45 | 82195手 | 7891万 | 0.07 | 0.75% |
| 2022-04-15 | 9.41 | 9.44 | 9.20 | 9.38 | 26166手 | 2439万 | -0.04 | -0.42% |
| 2022-04-14 | 9.27 | 9.49 | 9.27 | 9.42 | 32943手 | 3099万 | 0.16 | 1.73% |
| 2022-04-13 | 9.60 | 9.60 | 9.25 | 9.26 | 45280手 | 4238万 | -0.34 | -3.54% |
| 2022-04-12 | 9.31 | 9.61 | 9.28 | 9.60 | 45166手 | 4269万 | 0.18 | 1.91% |
| 2022-04-11 | 9.94 | 9.96 | 9.34 | 9.42 | 49616手 | 4745万 | -0.49 | -4.95% |
| 2022-04-08 | 10.27 | 10.39 | 9.82 | 9.91 | 43251手 | 4299万 | -0.24 | -2.37% |
| 2022-04-07 | 10.54 | 10.58 | 10.13 | 10.15 | 41241手 | 4251万 | -0.43 | -4.06% |
| 2022-04-06 | 10.68 | 10.80 | 10.50 | 10.58 | 41018手 | 4354万 | -0.16 | -1.49% |
| 2022-04-01 | 10.80 | 10.82 | 10.60 | 10.74 | 27998手 | 3003万 | -0.10 | -0.92% |
| 2022-03-31 | 11.00 | 11.05 | 10.78 | 10.84 | 25600手 | 2791万 | -0.17 | -1.54% |
| 2022-03-30 | 10.69 | 11.01 | 10.63 | 11.01 | 34184手 | 3716万 | 0.40 | 3.77% |
| 2022-03-29 | 11.12 | 11.12 | 10.57 | 10.61 | 42895手 | 4604万 | -0.40 | -3.63% |
| 2022-03-28 | 11.02 | 11.19 | 10.74 | 11.01 | 32898手 | 3611万 | -0.08 | -0.72% |
| 2022-03-25 | 11.24 | 11.31 | 11.05 | 11.09 | 27735手 | 3098万 | -0.05 | -0.45% |
| 2022-03-24 | 11.26 | 11.38 | 11.02 | 11.14 | 40161手 | 4493万 | -0.26 | -2.28% |
| 2022-03-23 | 11.43 | 11.73 | 11.25 | 11.40 | 38868手 | 4435万 | -0.03 | -0.26% |
| 2022-03-22 | 11.49 | 11.61 | 11.26 | 11.43 | 39879手 | 4557万 | -0.06 | -0.52% |
| 2022-03-21 | 11.51 | 11.60 | 11.25 | 11.49 | 38297手 | 4391万 | 0.08 | 0.70% |
| 2022-03-18 | 11.46 | 11.50 | 11.25 | 11.41 | 32660手 | 3718万 | -0.04 | -0.35% |
| 2022-03-17 | 11.22 | 11.78 | 11.16 | 11.45 | 64345手 | 7377万 | 0.38 | 3.43% |
| 2022-03-16 | 10.94 | 11.12 | 10.40 | 11.07 | 71917手 | 7780万 | 0.41 | 3.85% |
| 2022-03-15 | 11.39 | 11.49 | 10.66 | 10.66 | 49799手 | 5522万 | -0.80 | -6.98% |
| 2022-03-14 | 11.88 | 12.02 | 11.44 | 11.46 | 45794手 | 5323万 | -0.57 | -4.74% |
| 2022-03-11 | 11.87 | 12.09 | 11.51 | 12.03 | 42559手 | 5006万 | 0.15 | 1.26% |
| 2022-03-10 | 11.86 | 12.10 | 11.78 | 11.88 | 54954手 | 6554万 | 0.25 | 2.15% |
| 2022-03-09 | 11.83 | 12.01 | 11.05 | 11.63 | 72261手 | 8346万 | -0.16 | -1.36% |
| 2022-03-08 | 12.13 | 12.35 | 11.60 | 11.79 | 75305手 | 8953万 | -0.41 | -3.36% |
| 2022-03-07 | 12.57 | 12.68 | 12.08 | 12.20 | 67827手 | 8343万 | -0.48 | -3.79% |
| 2022-03-04 | 13.03 | 13.16 | 12.60 | 12.68 | 64576手 | 8313万 | -0.46 | -3.50% |
| 2022-03-03 | 13.44 | 13.45 | 13.10 | 13.14 | 40623手 | 5361万 | -0.17 | -1.28% |
| 2022-03-02 | 13.39 | 13.39 | 13.06 | 13.31 | 27252手 | 3604万 | -0.08 | -0.60% |
| 2022-03-01 | 13.45 | 13.52 | 13.23 | 13.39 | 35034手 | 4680万 | 0.16 | 1.21% |
| 2022-02-28 | 13.26 | 13.38 | 13.00 | 13.23 | 38133手 | 5037万 | -0.03 | -0.23% |
| 2022-02-25 | 13.28 | 13.63 | 13.16 | 13.26 | 65825手 | 8806万 | 0.09 | 0.68% |
| 2022-02-24 | 13.70 | 13.76 | 12.99 | 13.17 | 73173手 | 9779万 | -0.54 | -3.94% |
| 2022-02-23 | 13.39 | 13.79 | 13.30 | 13.71 | 59667手 | 8146万 | 0.31 | 2.31% |
| 2022-02-22 | 13.41 | 13.42 | 13.19 | 13.40 | 42314手 | 5628万 | -0.10 | -0.74% |
| 2022-02-21 | 13.45 | 13.65 | 13.39 | 13.50 | 32115手 | 4338万 | 0.06 | 0.45% |
| 2022-02-18 | 13.47 | 13.58 | 13.30 | 13.44 | 33519手 | 4495万 | -0.11 | -0.81% |
| 2022-02-17 | 13.54 | 13.62 | 13.35 | 13.55 | 42057手 | 5667万 | 0.01 | 0.07% |
| 2022-02-16 | 13.10 | 13.66 | 13.10 | 13.54 | 53566手 | 7214万 | 0.48 | 3.67% |
| 2022-02-15 | 13.11 | 13.25 | 12.88 | 13.06 | 39915手 | 5225万 | -0.02 | -0.15% |
| 2022-02-14 | 13.20 | 13.29 | 12.93 | 13.08 | 45938手 | 6000万 | -0.14 | -1.06% |
| 2022-02-11 | 13.68 | 13.74 | 13.10 | 13.22 | 62201手 | 8284万 | -0.53 | -3.85% |
| 2022-02-10 | 14.12 | 14.22 | 13.71 | 13.75 | 55196手 | 7647万 | -0.37 | -2.62% |
| 2022-02-09 | 13.99 | 14.15 | 13.75 | 14.12 | 43314手 | 6085万 | 0.13 | 0.93% |
| 2022-02-08 | 13.97 | 14.16 | 13.79 | 13.99 | 47551手 | 6638万 | -0.02 | -0.14% |
| 2022-02-07 | 13.73 | 14.13 | 13.70 | 14.01 | 38064手 | 5307万 | 0.43 | 3.17% |
| 2022-01-28 | 13.99 | 14.20 | 13.41 | 13.58 | 46060手 | 6315万 | -0.21 | -1.52% |
| 2022-01-27 | 14.39 | 14.60 | 13.66 | 13.79 | 63136手 | 8859万 | -0.54 | -3.77% |
| 2022-01-26 | 14.16 | 14.38 | 13.89 | 14.33 | 46278手 | 6539万 | 0.24 | 1.70% |
| 2022-01-25 | 14.69 | 14.84 | 14.03 | 14.09 | 76212手 | 10904万 | -0.64 | -4.34% |
| 2022-01-24 | 14.67 | 14.98 | 14.59 | 14.73 | 60493手 | 8921万 | -0.04 | -0.27% |
| 2022-01-21 | 15.61 | 15.74 | 14.70 | 14.77 | 87257手 | 13069万 | -0.92 | -5.86% |
| 2022-01-20 | 16.14 | 16.19 | 15.57 | 15.69 | 65045手 | 10276万 | -0.38 | -2.37% |
| 2022-01-19 | 16.50 | 16.55 | 16.03 | 16.07 | 59697手 | 9699万 | -0.48 | -2.90% |
| 2022-01-18 | 16.77 | 16.96 | 16.48 | 16.55 | 72247手 | 12013万 | -0.26 | -1.55% |
| 2022-01-17 | 16.02 | 17.00 | 15.98 | 16.81 | 137358手 | 22844万 | 0.83 | 5.19% |
| 2022-01-14 | 15.54 | 16.30 | 15.48 | 15.98 | 70961手 | 11302万 | 0.39 | 2.50% |
| 2022-01-13 | 16.01 | 16.13 | 15.59 | 15.59 | 63362手 | 10016万 | -0.51 | -3.17% |
| 2022-01-12 | 16.00 | 16.15 | 15.90 | 16.10 | 35804手 | 5745万 | 0.22 | 1.39% |
| 2022-01-11 | 16.20 | 16.45 | 15.88 | 15.88 | 56376手 | 9052万 | -0.32 | -1.98% |
| 2022-01-10 | 16.35 | 16.46 | 15.90 | 16.20 | 58572手 | 9488万 | -0.37 | -2.23% |
| 2022-01-07 | 16.73 | 17.40 | 16.44 | 16.57 | 112514手 | 19052万 | -0.23 | -1.37% |
| 2022-01-06 | 16.15 | 17.00 | 15.84 | 16.80 | 71309手 | 11729万 | 0.45 | 2.75% |
| 2022-01-05 | 16.68 | 16.79 | 16.13 | 16.35 | 73229手 | 12009万 | -0.43 | -2.56% |
2319.12 (1.00%)
19664.10 -1.06%
