| 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 | 9.60 | 10.83 | 9.20 | 10.18 | 3287619手 | 326642万 | 0.33 | 3.35% |
| 2022-06-17 | 10.86 | 11.00 | 9.49 | 9.85 | 3772909手 | 381578万 | -1.17 | -10.62% |
| 2022-06-10 | 11.18 | 12.02 | 10.50 | 11.02 | 4282894手 | 483161万 | -0.09 | -0.81% |
| 2022-06-02 | 9.61 | 11.55 | 9.19 | 11.11 | 2960658手 | 309007万 | 1.35 | 13.83% |
| 2022-05-27 | 8.32 | 9.96 | 8.28 | 9.76 | 3663447手 | 337021万 | 1.24 | 14.55% |
| 2022-05-20 | 8.03 | 9.19 | 8.01 | 8.52 | 2901774手 | 249041万 | 0.42 | 5.18% |
| 2022-05-13 | 8.29 | 8.40 | 7.06 | 8.10 | 2855091手 | 217137万 | -0.22 | -2.64% |
| 2022-05-06 | 7.48 | 8.56 | 7.26 | 8.32 | 1105778手 | 87627万 | 0.43 | 5.45% |
| 2022-04-29 | 8.00 | 8.06 | 6.87 | 7.89 | 2675804手 | 199590万 | -0.27 | -3.31% |
| 2022-04-22 | 7.41 | 8.66 | 7.08 | 8.16 | 3114920手 | 243242万 | 0.71 | 9.53% |
| 2022-04-15 | 6.68 | 7.86 | 6.59 | 7.45 | 3121411手 | 224916万 | 0.78 | 11.69% |
| 2022-04-08 | 6.59 | 7.15 | 6.36 | 6.67 | 1693035手 | 114245万 | 0.14 | 2.14% |
| 2022-04-01 | 5.76 | 6.88 | 5.63 | 6.53 | 3005277手 | 193570万 | 0.85 | 14.96% |
| 2022-03-25 | 5.78 | 5.90 | 5.42 | 5.68 | 1272971手 | 71418万 | -0.12 | -2.07% |
| 2022-03-18 | 6.36 | 6.45 | 5.55 | 5.80 | 1420479手 | 83586万 | -0.59 | -9.23% |
| 2022-03-11 | 6.96 | 7.12 | 5.64 | 6.39 | 1923296手 | 121190万 | -0.40 | -5.89% |
| 2022-03-04 | 6.66 | 7.13 | 6.07 | 6.79 | 3296620手 | 216729万 | 0.41 | 6.43% |
| 2022-02-25 | 6.25 | 6.84 | 6.12 | 6.38 | 1595559手 | 103694万 | 0.13 | 2.08% |
| 2022-02-18 | 5.87 | 6.29 | 5.66 | 6.25 | 1009579手 | 60045万 | 0.32 | 5.40% |
| 2022-02-11 | 5.31 | 6.09 | 5.14 | 5.93 | 1482719手 | 84766万 | 0.80 | 15.60% |
| 2022-01-28 | 5.09 | 5.20 | 4.85 | 5.13 | 1150449手 | 57786万 | -0.52 | -9.20% |
| 2022-01-21 | 5.79 | 5.89 | 5.57 | 5.65 | 556611手 | 32032万 | -0.15 | -2.59% |
| 2022-01-14 | 5.99 | 6.14 | 5.78 | 5.80 | 613123手 | 36631万 | -0.19 | -3.17% |
| 2022-01-07 | 6.00 | 6.17 | 5.95 | 5.99 | 776339手 | 47001万 | 0.07 | 1.18% |
| 2021-12-31 | 5.68 | 5.93 | 5.60 | 5.92 | 600144手 | 34752万 | 0.24 | 4.22% |
| 2021-12-24 | 5.83 | 5.83 | 5.59 | 5.68 | 718216手 | 41044万 | -0.14 | -2.40% |
| 2021-12-17 | 5.89 | 5.97 | 5.71 | 5.82 | 795876手 | 46293万 | -0.05 | -0.85% |
| 2021-12-10 | 5.76 | 6.21 | 5.68 | 5.87 | 1558009手 | 92206万 | 0.02 | 0.34% |
| 2021-12-03 | 5.35 | 6.01 | 5.15 | 5.85 | 2094307手 | 120203万 | 0.42 | 7.74% |
| 2021-11-26 | 5.63 | 5.77 | 5.40 | 5.43 | 750111手 | 42084万 | -0.22 | -3.89% |
| 2021-11-19 | 5.75 | 5.80 | 5.60 | 5.65 | 436998手 | 24704万 | -0.10 | -1.74% |
| 2021-11-12 | 5.41 | 5.82 | 5.40 | 5.75 | 758312手 | 42266万 | 0.35 | 6.48% |
| 2021-11-05 | 5.85 | 5.90 | 5.28 | 5.40 | 1264590手 | 69205万 | -0.53 | -8.94% |
| 2021-10-29 | 6.34 | 6.44 | 5.79 | 5.93 | 919823手 | 55918万 | -0.43 | -6.76% |
| 2021-10-22 | 6.21 | 6.95 | 6.20 | 6.36 | 1590130手 | 104958万 | 0.10 | 1.60% |
| 2021-10-15 | 7.06 | 7.40 | 6.22 | 6.26 | 2131275手 | 141854万 | -0.96 | -13.30% |
| 2021-10-08 | 7.39 | 7.54 | 6.92 | 7.22 | 791061手 | 57432万 | 0.37 | 5.40% |
| 2021-09-30 | 6.18 | 7.15 | 5.96 | 6.85 | 2335799手 | 157950万 | 0.64 | 10.31% |
| 2021-09-24 | 6.03 | 6.42 | 5.88 | 6.21 | 946396手 | 58877万 | 0.13 | 2.14% |
| 2021-09-17 | 5.95 | 6.29 | 5.93 | 6.08 | 1803146手 | 110577万 | 0.17 | 2.88% |
| 2021-09-10 | 5.62 | 6.12 | 5.49 | 5.91 | 1393481手 | 80870万 | 0.29 | 5.16% |
| 2021-09-03 | 5.33 | 5.69 | 5.20 | 5.62 | 964393手 | 52276万 | 0.32 | 6.04% |
| 2021-08-27 | 5.20 | 5.34 | 5.15 | 5.30 | 547821手 | 28699万 | 0.10 | 1.92% |
| 2021-08-20 | 5.26 | 5.29 | 5.02 | 5.20 | 484577手 | 25073万 | -0.08 | -1.51% |
| 2021-08-13 | 5.09 | 5.34 | 5.07 | 5.28 | 641429手 | 33310万 | 0.19 | 3.73% |
| 2021-08-06 | 5.08 | 5.23 | 4.93 | 5.09 | 640201手 | 32699万 | 0.01 | 0.20% |
| 2021-07-30 | 5.54 | 5.55 | 5.02 | 5.08 | 711844手 | 37771万 | -0.45 | -8.14% |
| 2021-07-23 | 6.10 | 6.14 | 5.49 | 5.53 | 1218529手 | 70104万 | -0.57 | -9.34% |
| 2021-07-16 | 6.27 | 6.48 | 6.07 | 6.10 | 847242手 | 53531万 | -0.16 | -2.56% |
| 2021-07-09 | 6.32 | 6.68 | 6.17 | 6.26 | 1341068手 | 85451万 | -0.08 | -1.26% |
| 2021-07-02 | 6.30 | 6.40 | 6.07 | 6.34 | 981794手 | 60973万 | 0.06 | 0.95% |
| 2021-06-25 | 6.08 | 6.50 | 6.01 | 6.28 | 1246247手 | 78272万 | 0.16 | 2.61% |
| 2021-06-18 | 6.11 | 6.26 | 5.97 | 6.12 | 652994手 | 39829万 | -0.01 | -0.16% |
| 2021-06-11 | 6.07 | 6.24 | 6.02 | 6.13 | 758110手 | 46506万 | 0.06 | 0.99% |
| 2021-06-04 | 6.17 | 6.20 | 6.05 | 6.07 | 566907手 | 34671万 | -0.11 | -1.78% |
| 2021-05-28 | 6.20 | 6.26 | 6.13 | 6.18 | 518348手 | 32071万 | -0.05 | -0.80% |
| 2021-05-21 | 6.26 | 6.35 | 6.08 | 6.23 | 551038手 | 34279万 | -0.04 | -0.64% |
| 2021-05-14 | 6.28 | 6.39 | 6.20 | 6.27 | 609057手 | 38364万 | -0.03 | -0.48% |
| 2021-05-07 | 6.15 | 6.41 | 6.12 | 6.30 | 419630手 | 26390万 | 0.21 | 3.45% |
| 2021-04-30 | 6.28 | 6.37 | 6.05 | 6.09 | 642801手 | 39884万 | -0.20 | -3.18% |
| 2021-04-23 | 6.49 | 6.55 | 6.25 | 6.29 | 637258手 | 40758万 | -0.22 | -3.38% |
| 2021-04-16 | 6.59 | 6.59 | 6.37 | 6.51 | 685759手 | 44271万 | -0.12 | -1.81% |
| 2021-04-09 | 6.42 | 7.07 | 6.40 | 6.63 | 2017936手 | 136900万 | 0.17 | 2.63% |
| 2021-04-02 | 6.51 | 6.65 | 6.37 | 6.46 | 681886手 | 44321万 | 0.05 | 0.78% |
| 2021-03-26 | 6.56 | 6.69 | 6.28 | 6.41 | 623303手 | 40370万 | -0.19 | -2.88% |
| 2021-03-19 | 6.59 | 6.79 | 6.55 | 6.60 | 893587手 | 59388万 | -0.01 | -0.15% |
| 2021-03-12 | 6.52 | 6.77 | 6.35 | 6.61 | 1370043手 | 90089万 | 0.09 | 1.38% |
| 2021-03-05 | 6.33 | 6.55 | 6.20 | 6.52 | 838576手 | 53622万 | 0.19 | 3.00% |
| 2021-02-26 | 6.50 | 6.69 | 6.30 | 6.33 | 980111手 | 63753万 | -0.17 | -2.62% |
| 2021-02-19 | 6.30 | 6.50 | 6.26 | 6.50 | 473838手 | 30358万 | 0.33 | 5.35% |
| 2021-02-10 | 6.05 | 6.25 | 6.03 | 6.17 | 423504手 | 26016万 | 0.12 | 1.98% |
| 2021-02-05 | 6.32 | 6.36 | 6.02 | 6.05 | 859553手 | 53134万 | -0.31 | -4.87% |
| 2021-01-29 | 7.15 | 7.36 | 6.26 | 6.36 | 2015345手 | 138483万 | -0.86 | -11.91% |
| 2021-01-22 | 7.06 | 7.44 | 6.90 | 7.22 | 2053416手 | 146407万 | 0.16 | 2.27% |
| 2021-01-15 | 7.01 | 7.61 | 6.66 | 7.06 | 2917681手 | 208462万 | 0.07 | 1.00% |
| 2021-01-08 | 6.67 | 7.18 | 6.56 | 6.99 | 2210538手 | 150954万 | 0.31 | 4.64% |
| 2020-12-31 | 6.60 | 6.81 | 6.42 | 6.68 | 1267713手 | 84159万 | 0.06 | 0.91% |
| 2020-12-25 | 6.62 | 6.76 | 6.33 | 6.62 | 1263337手 | 82488万 | -0.02 | -0.30% |
| 2020-12-18 | 6.42 | 6.82 | 6.31 | 6.64 | 1143653手 | 75630万 | 0.24 | 3.75% |
| 2020-12-11 | 7.02 | 7.06 | 6.37 | 6.40 | 1199687手 | 79742万 | -0.61 | -8.70% |
| 2020-12-04 | 7.25 | 7.40 | 6.93 | 7.01 | 1037171手 | 73828万 | -0.24 | -3.31% |
| 2020-11-27 | 7.28 | 7.69 | 7.11 | 7.25 | 3010200手 | 221465万 | 0.02 | 0.28% |
| 2020-11-20 | 6.42 | 7.38 | 6.37 | 7.23 | 3299105手 | 225969万 | 0.91 | 14.40% |
| 2020-11-13 | 6.60 | 6.96 | 6.23 | 6.32 | 2537804手 | 167243万 | -0.20 | -3.07% |
| 2020-11-06 | 6.50 | 6.63 | 6.02 | 6.52 | 2394573手 | 149773万 | -0.06 | -0.91% |
| 2020-10-30 | 7.23 | 7.26 | 6.51 | 6.58 | 1310432手 | 90929万 | -0.67 | -9.24% |
| 2020-10-23 | 7.38 | 7.57 | 7.21 | 7.25 | 1002014手 | 73884万 | -0.13 | -1.76% |
| 2020-10-16 | 7.45 | 7.49 | 7.28 | 7.38 | 854883手 | 63132万 | 0.01 | 0.14% |
| 2020-10-09 | 7.15 | 7.42 | 7.15 | 7.37 | 246746手 | 18097万 | 0.30 | 4.24% |
| 2020-09-30 | 7.12 | 7.28 | 7.00 | 7.07 | 408019手 | 29217万 | 0.00 | 0.00% |
| 2020-09-25 | 7.35 | 7.41 | 6.91 | 7.07 | 730505手 | 52265万 | -0.25 | -3.42% |
| 2020-09-18 | 7.17 | 7.32 | 7.09 | 7.32 | 717180手 | 51565万 | 0.17 | 2.38% |
| 2020-09-11 | 7.23 | 7.52 | 7.07 | 7.15 | 1240408手 | 90649万 | -0.07 | -0.97% |
| 2020-09-04 | 7.76 | 7.83 | 7.16 | 7.22 | 1563597手 | 116937万 | -0.47 | -6.11% |
| 2020-08-28 | 7.61 | 7.94 | 7.54 | 7.69 | 2015342手 | 155436万 | 0.09 | 1.18% |
| 2020-08-21 | 7.70 | 7.83 | 7.49 | 7.60 | 1575696手 | 120495万 | -0.08 | -1.04% |
| 2020-08-14 | 7.33 | 7.98 | 7.33 | 7.68 | 2502419手 | 192462万 | 0.27 | 3.64% |
| 2020-08-07 | 7.23 | 7.62 | 7.19 | 7.41 | 2046957手 | 151938万 | 0.24 | 3.35% |
| 2020-07-31 | 7.13 | 7.32 | 6.91 | 7.17 | 1704423手 | 121578万 | 0.05 | 0.70% |
| 2020-07-24 | 7.47 | 7.92 | 7.07 | 7.12 | 2952464手 | 224141万 | -0.31 | -4.17% |
| 2020-07-17 | 7.47 | 8.30 | 6.99 | 7.43 | 4816839手 | 371785万 | 0.07 | 0.95% |
| 2020-07-10 | 7.00 | 8.00 | 6.93 | 7.36 | 4227518手 | 315835万 | 0.50 | 7.29% |
| 2020-07-03 | 6.49 | 6.89 | 6.26 | 6.86 | 1973679手 | 129276万 | 0.32 | 4.89% |
| 2020-06-24 | 6.76 | 6.78 | 6.48 | 6.54 | 935076手 | 61668万 | -0.25 | -3.68% |
| 2020-06-19 | 6.70 | 6.99 | 6.45 | 6.79 | 1956191手 | 130570万 | 0.05 | 0.74% |
| 2020-06-12 | 6.60 | 7.05 | 6.46 | 6.74 | 2251962手 | 152134万 | 0.17 | 2.59% |
| 2020-06-05 | 6.45 | 6.76 | 6.44 | 6.57 | 1515660手 | 100343万 | 0.08 | 1.23% |
| 2020-05-29 | 6.60 | 6.80 | 6.34 | 6.49 | 2137360手 | 139737万 | -0.14 | -2.11% |
| 2020-05-22 | 7.03 | 7.17 | 6.59 | 6.63 | 1754597手 | 120861万 | -0.44 | -6.22% |
| 2020-05-15 | 7.52 | 7.74 | 7.05 | 7.07 | 2047245手 | 150760万 | -0.43 | -5.73% |
| 2020-05-08 | 7.80 | 7.95 | 7.45 | 7.50 | 1826953手 | 140588万 | -0.98 | -11.56% |
| 2020-04-30 | 8.95 | 9.09 | 8.19 | 8.48 | 1333671手 | 114944万 | -0.39 | -4.40% |
| 2020-04-24 | 8.49 | 9.75 | 8.48 | 8.87 | 2508400手 | 227188万 | 0.44 | 5.22% |
| 2020-04-17 | 8.25 | 8.93 | 8.17 | 8.43 | 1674701手 | 143231万 | 0.01 | 0.12% |
| 2020-04-10 | 7.44 | 8.93 | 7.15 | 8.42 | 2879677手 | 232408万 | 1.27 | 17.76% |
| 2020-04-03 | 6.99 | 7.77 | 6.90 | 7.15 | 3183336手 | 233991万 | 0.38 | 5.61% |
2319.12 (1.00%)
19664.10 -1.06%
