| 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 | 7.69 | 7.84 | 7.53 | 7.70 | 465150手 | 35713万 | -0.08 | -1.03% |
| 2022-06-17 | 7.43 | 7.95 | 7.40 | 7.78 | 939065手 | 72417万 | 0.30 | 4.01% |
| 2022-06-10 | 7.63 | 7.75 | 7.40 | 7.48 | 622415手 | 47060万 | -0.17 | -2.22% |
| 2022-06-02 | 7.58 | 7.89 | 7.54 | 7.65 | 743216手 | 57371万 | 0.10 | 1.32% |
| 2022-05-27 | 7.46 | 7.65 | 7.29 | 7.55 | 637871手 | 47844万 | 0.09 | 1.21% |
| 2022-05-20 | 7.45 | 7.65 | 7.27 | 7.46 | 611860手 | 45708万 | -0.02 | -0.27% |
| 2022-05-13 | 7.31 | 7.60 | 7.16 | 7.48 | 724648手 | 53696万 | 0.12 | 1.63% |
| 2022-05-06 | 6.96 | 7.52 | 6.90 | 7.36 | 515749手 | 37682万 | 0.31 | 4.40% |
| 2022-04-29 | 7.22 | 7.36 | 6.36 | 7.05 | 1226024手 | 83798万 | -0.39 | -5.24% |
| 2022-04-22 | 8.04 | 8.31 | 7.27 | 7.44 | 2077226手 | 164858万 | -0.60 | -7.46% |
| 2022-04-15 | 7.36 | 8.12 | 7.30 | 8.04 | 2669353手 | 209376万 | 0.83 | 11.51% |
| 2022-04-08 | 7.58 | 7.73 | 7.16 | 7.21 | 385347手 | 28790万 | -0.23 | -3.09% |
| 2022-04-01 | 7.56 | 7.80 | 7.34 | 7.44 | 803580手 | 60356万 | 0.18 | 2.48% |
| 2022-03-25 | 7.08 | 7.34 | 7.06 | 7.26 | 386912手 | 27925万 | 0.26 | 3.71% |
| 2022-03-18 | 7.26 | 7.32 | 6.62 | 7.00 | 470395手 | 32690万 | -0.31 | -4.24% |
| 2022-03-11 | 7.63 | 7.66 | 6.80 | 7.31 | 527507手 | 38295万 | -0.32 | -4.19% |
| 2022-03-04 | 7.48 | 7.71 | 7.38 | 7.63 | 394052手 | 29824万 | 0.17 | 2.28% |
| 2022-02-25 | 7.64 | 7.72 | 7.37 | 7.46 | 368107手 | 27840万 | -0.20 | -2.61% |
| 2022-02-18 | 7.65 | 7.75 | 7.61 | 7.66 | 315948手 | 24232万 | 0.01 | 0.13% |
| 2022-02-11 | 7.53 | 7.87 | 7.41 | 7.65 | 463701手 | 35608万 | 0.22 | 2.96% |
| 2022-01-28 | 8.23 | 8.31 | 7.35 | 7.43 | 658776手 | 51055万 | -0.80 | -9.72% |
| 2022-01-21 | 8.63 | 8.86 | 8.19 | 8.23 | 1326121手 | 112927万 | -0.39 | -4.52% |
| 2022-01-14 | 8.26 | 8.93 | 8.15 | 8.62 | 1487427手 | 127483万 | 0.42 | 5.12% |
| 2022-01-07 | 8.09 | 8.42 | 8.07 | 8.20 | 719641手 | 59657万 | 0.11 | 1.36% |
| 2021-12-31 | 7.99 | 8.13 | 7.92 | 8.09 | 517970手 | 41525万 | 0.10 | 1.25% |
| 2021-12-24 | 7.78 | 8.02 | 7.76 | 7.99 | 442296手 | 34967万 | 0.18 | 2.31% |
| 2021-12-17 | 7.89 | 7.92 | 7.78 | 7.81 | 375166手 | 29430万 | -0.08 | -1.01% |
| 2021-12-10 | 7.85 | 7.93 | 7.68 | 7.89 | 499180手 | 38972万 | 0.06 | 0.77% |
| 2021-12-03 | 7.78 | 7.87 | 7.71 | 7.83 | 329625手 | 25669万 | 0.00 | 0.00% |
| 2021-11-26 | 7.95 | 8.03 | 7.82 | 7.83 | 327924手 | 25970万 | -0.14 | -1.76% |
| 2021-11-19 | 8.14 | 8.32 | 7.88 | 7.97 | 564095手 | 45576万 | -0.19 | -2.33% |
| 2021-11-12 | 8.34 | 8.45 | 8.10 | 8.16 | 610577手 | 50154万 | -0.22 | -2.62% |
| 2021-11-05 | 7.79 | 8.76 | 7.77 | 8.38 | 1426657手 | 117954万 | 0.56 | 7.16% |
| 2021-10-29 | 8.11 | 8.17 | 7.44 | 7.82 | 552059手 | 43158万 | -0.15 | -1.88% |
| 2021-10-22 | 8.04 | 8.35 | 7.80 | 7.97 | 712403手 | 57648万 | -0.08 | -0.99% |
| 2021-10-15 | 8.12 | 8.27 | 7.99 | 8.05 | 598065手 | 48692万 | -0.07 | -0.86% |
| 2021-10-08 | 7.83 | 8.24 | 7.80 | 8.12 | 192271手 | 15588万 | 0.29 | 3.70% |
| 2021-09-30 | 8.08 | 8.29 | 7.77 | 7.83 | 504075手 | 40172万 | -0.26 | -3.21% |
| 2021-09-24 | 7.94 | 8.26 | 7.77 | 8.09 | 408808手 | 32888万 | 0.10 | 1.25% |
| 2021-09-17 | 7.92 | 8.09 | 7.83 | 7.99 | 518214手 | 41232万 | 0.07 | 0.88% |
| 2021-09-10 | 7.74 | 8.08 | 7.71 | 7.92 | 473114手 | 37301万 | 0.18 | 2.33% |
| 2021-09-03 | 7.47 | 7.76 | 7.33 | 7.74 | 473294手 | 35695万 | 0.23 | 3.06% |
| 2021-08-27 | 7.53 | 7.68 | 7.45 | 7.51 | 269824手 | 20493万 | 0.00 | 0.00% |
| 2021-08-20 | 7.63 | 7.74 | 7.46 | 7.51 | 238991手 | 18158万 | -0.16 | -2.09% |
| 2021-08-13 | 7.44 | 7.84 | 7.41 | 7.67 | 387475手 | 29781万 | 0.24 | 3.23% |
| 2021-08-06 | 7.41 | 7.64 | 7.34 | 7.43 | 248033手 | 18571万 | 0.02 | 0.27% |
| 2021-07-30 | 7.72 | 7.72 | 7.32 | 7.41 | 274510手 | 20536万 | -0.32 | -4.14% |
| 2021-07-23 | 8.07 | 8.10 | 7.73 | 7.73 | 299447手 | 23737万 | -0.38 | -4.69% |
| 2021-07-16 | 7.98 | 8.15 | 7.87 | 8.11 | 347287手 | 27868万 | 0.16 | 2.01% |
| 2021-07-09 | 8.04 | 8.10 | 7.85 | 7.95 | 265313手 | 21085万 | -0.10 | -1.24% |
| 2021-07-02 | 8.27 | 8.40 | 8.01 | 8.05 | 271133手 | 22230万 | -0.22 | -2.66% |
| 2021-06-25 | 8.12 | 8.35 | 8.09 | 8.27 | 316722手 | 26100万 | 0.12 | 1.47% |
| 2021-06-18 | 8.44 | 8.47 | 8.08 | 8.15 | 331158手 | 27089万 | -0.34 | -4.00% |
| 2021-06-11 | 8.77 | 9.01 | 8.36 | 8.49 | 532551手 | 46205万 | -0.29 | -3.30% |
| 2021-06-04 | 8.86 | 9.12 | 8.68 | 8.78 | 475087手 | 41956万 | -0.08 | -0.90% |
| 2021-05-28 | 8.32 | 9.03 | 8.30 | 8.86 | 818908手 | 72046万 | 0.52 | 6.24% |
| 2021-05-21 | 8.54 | 8.58 | 8.20 | 8.34 | 350353手 | 29275万 | -0.24 | -2.80% |
| 2021-05-14 | 8.28 | 8.59 | 8.22 | 8.58 | 363638手 | 30558万 | 0.29 | 3.50% |
| 2021-05-07 | 8.17 | 8.34 | 8.17 | 8.29 | 139230手 | 11510万 | 0.12 | 1.47% |
| 2021-04-30 | 8.20 | 8.20 | 7.97 | 8.17 | 291914手 | 23675万 | -0.01 | -0.12% |
| 2021-04-23 | 8.29 | 8.49 | 8.16 | 8.18 | 312663手 | 26000万 | -0.16 | -1.92% |
| 2021-04-16 | 8.45 | 8.58 | 8.19 | 8.34 | 312806手 | 26100万 | -0.12 | -1.42% |
| 2021-04-09 | 8.46 | 8.48 | 8.34 | 8.46 | 194108手 | 16321万 | 0.02 | 0.24% |
| 2021-04-02 | 8.88 | 8.91 | 8.40 | 8.44 | 389912手 | 33499万 | -0.41 | -4.63% |
| 2021-03-26 | 8.70 | 9.02 | 8.66 | 8.85 | 391742手 | 34770万 | 0.15 | 1.72% |
| 2021-03-19 | 8.64 | 8.71 | 8.50 | 8.70 | 262398手 | 22585万 | 0.03 | 0.35% |
| 2021-03-12 | 8.94 | 9.00 | 8.47 | 8.67 | 382163手 | 33271万 | -0.27 | -3.02% |
| 2021-03-05 | 8.65 | 8.95 | 8.56 | 8.94 | 441736手 | 38691万 | 0.32 | 3.71% |
| 2021-02-26 | 9.09 | 9.35 | 8.55 | 8.62 | 551170手 | 49244万 | -0.47 | -5.17% |
| 2021-02-19 | 8.57 | 9.14 | 8.52 | 9.09 | 249403手 | 22014万 | 0.61 | 7.19% |
| 2021-02-10 | 8.28 | 8.54 | 8.18 | 8.48 | 226022手 | 18970万 | 0.21 | 2.54% |
| 2021-02-05 | 8.93 | 8.99 | 8.23 | 8.27 | 588208手 | 50922万 | -0.68 | -7.60% |
| 2021-01-29 | 9.72 | 9.72 | 8.85 | 8.95 | 690837手 | 64024万 | -0.78 | -8.02% |
| 2021-01-22 | 9.80 | 9.99 | 9.62 | 9.73 | 693469手 | 67987万 | -0.09 | -0.92% |
| 2021-01-15 | 10.70 | 10.76 | 9.57 | 9.82 | 1060265手 | 106579万 | -0.93 | -8.65% |
| 2021-01-08 | 10.28 | 11.26 | 10.21 | 10.75 | 1767305手 | 192985万 | 0.46 | 4.47% |
| 2020-12-31 | 10.26 | 10.50 | 9.94 | 10.29 | 836927手 | 85675万 | -0.06 | -0.58% |
| 2020-12-25 | 10.34 | 11.23 | 10.22 | 10.35 | 1776560手 | 190472万 | -0.07 | -0.67% |
| 2020-12-18 | 9.50 | 10.85 | 9.46 | 10.42 | 1796546手 | 186997万 | 0.90 | 9.45% |
| 2020-12-11 | 10.12 | 10.27 | 9.48 | 9.52 | 757618手 | 75210万 | -0.58 | -5.74% |
| 2020-12-04 | 9.84 | 10.10 | 9.74 | 10.10 | 423848手 | 42166万 | 0.26 | 2.64% |
| 2020-11-27 | 9.98 | 10.15 | 9.71 | 9.84 | 622287手 | 61781万 | -0.14 | -1.40% |
| 2020-11-20 | 9.28 | 10.20 | 9.25 | 9.98 | 1268769手 | 125487万 | 0.69 | 7.43% |
| 2020-11-13 | 9.37 | 9.63 | 9.20 | 9.29 | 789196手 | 74402万 | -0.07 | -0.75% |
| 2020-11-06 | 9.21 | 9.58 | 9.08 | 9.36 | 521165手 | 48685万 | 0.13 | 1.41% |
| 2020-10-30 | 9.72 | 9.80 | 9.20 | 9.23 | 714561手 | 68334万 | -0.55 | -5.62% |
| 2020-10-23 | 10.13 | 10.33 | 9.70 | 9.78 | 689392手 | 68518万 | -0.31 | -3.07% |
| 2020-10-16 | 10.51 | 10.76 | 10.02 | 10.09 | 869150手 | 91134万 | -0.39 | -3.72% |
| 2020-10-09 | 10.35 | 10.56 | 10.31 | 10.48 | 165429手 | 17296万 | 0.29 | 2.85% |
| 2020-09-30 | 10.28 | 10.44 | 10.12 | 10.19 | 393032手 | 40425万 | -0.09 | -0.88% |
| 2020-09-25 | 10.70 | 10.79 | 10.15 | 10.28 | 891792手 | 93629万 | -0.47 | -4.37% |
| 2020-09-18 | 11.41 | 11.45 | 10.45 | 10.75 | 1295773手 | 141434万 | -0.66 | -5.78% |
| 2020-09-11 | 12.74 | 12.96 | 11.02 | 11.41 | 2013771手 | 237608万 | -1.33 | -10.44% |
| 2020-09-04 | 12.80 | 14.42 | 12.64 | 12.74 | 3247531手 | 437049万 | -0.16 | -1.24% |
| 2020-08-28 | 12.40 | 13.10 | 11.91 | 12.90 | 2834103手 | 353152万 | 0.55 | 4.45% |
| 2020-08-21 | 11.51 | 12.58 | 11.41 | 12.35 | 2489961手 | 296782万 | 0.91 | 7.96% |
| 2020-08-14 | 10.75 | 11.74 | 10.44 | 11.44 | 2208369手 | 248041万 | 0.70 | 6.52% |
| 2020-08-07 | 10.82 | 11.45 | 10.56 | 10.74 | 1950249手 | 214350万 | -0.01 | -0.09% |
| 2020-07-31 | 9.98 | 10.84 | 9.90 | 10.75 | 2135056手 | 222397万 | 0.85 | 8.59% |
| 2020-07-24 | 10.18 | 10.71 | 9.88 | 9.90 | 1740500手 | 178813万 | -0.18 | -1.79% |
| 2020-07-17 | 10.37 | 11.15 | 9.92 | 10.08 | 2234501手 | 237560万 | -0.13 | -1.27% |
| 2020-07-10 | 9.56 | 10.55 | 9.56 | 10.21 | 2361248手 | 237077万 | 0.67 | 7.02% |
| 2020-07-03 | 9.25 | 9.74 | 9.22 | 9.54 | 1253492手 | 119099万 | 0.26 | 2.80% |
| 2020-06-24 | 9.45 | 9.50 | 9.24 | 9.28 | 619641手 | 57853万 | -0.22 | -2.32% |
| 2020-06-19 | 9.38 | 9.98 | 9.36 | 9.50 | 1625447手 | 156039万 | 0.07 | 0.74% |
| 2020-06-12 | 9.91 | 10.15 | 9.30 | 9.43 | 1752815手 | 169835万 | -0.46 | -4.65% |
| 2020-06-05 | 9.23 | 10.26 | 9.18 | 9.89 | 2671237手 | 259880万 | 0.71 | 7.73% |
| 2020-05-29 | 8.93 | 9.84 | 8.87 | 9.18 | 2463682手 | 231733万 | 0.30 | 3.38% |
| 2020-05-22 | 9.12 | 9.85 | 8.80 | 8.88 | 2413431手 | 226690万 | -0.20 | -2.20% |
| 2020-05-15 | 9.49 | 9.63 | 8.92 | 9.08 | 2496720手 | 230695万 | -0.39 | -4.12% |
| 2020-05-08 | 8.41 | 9.57 | 8.36 | 9.47 | 1775145手 | 161346万 | 1.00 | 11.81% |
| 2020-04-30 | 8.66 | 9.24 | 8.36 | 8.47 | 1430857手 | 125569万 | -0.17 | -1.97% |
| 2020-04-24 | 8.42 | 9.05 | 8.36 | 8.64 | 1292442手 | 112884万 | 0.25 | 2.98% |
| 2020-04-17 | 8.72 | 8.95 | 8.30 | 8.39 | 1199641手 | 103362万 | -0.42 | -4.77% |
| 2020-04-10 | 8.70 | 9.37 | 8.50 | 8.81 | 1704637手 | 154029万 | 0.21 | 2.44% |
| 2020-04-03 | 8.50 | 9.33 | 8.45 | 8.60 | 2312336手 | 205833万 | -0.04 | -0.46% |
| 2020-03-27 | 8.28 | 9.05 | 8.03 | 8.64 | 2219270手 | 190629万 | 0.14 | 1.65% |
2319.12 (1.00%)
19664.10 -1.06%
