| 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 | 12.81 | 13.33 | 11.62 | 12.03 | 1847063手 | 231666万 | -0.80 | -6.24% |
| 2022-06-17 | 13.73 | 13.90 | 12.18 | 12.83 | 2177083手 | 279833万 | -1.15 | -8.23% |
| 2022-06-10 | 13.03 | 14.08 | 12.54 | 13.98 | 1603372手 | 214360万 | 0.96 | 7.37% |
| 2022-06-02 | 13.44 | 13.54 | 12.86 | 13.02 | 874535手 | 114939万 | -0.39 | -2.91% |
| 2022-05-27 | 14.24 | 14.25 | 12.57 | 13.41 | 1831996手 | 242343万 | -0.88 | -6.16% |
| 2022-05-20 | 13.67 | 14.42 | 13.11 | 14.29 | 1623762手 | 223315万 | 1.06 | 8.01% |
| 2022-05-13 | 12.03 | 13.45 | 11.88 | 13.23 | 1870064手 | 239081万 | 0.68 | 5.42% |
| 2022-05-06 | 14.21 | 14.29 | 12.55 | 12.55 | 894651手 | 119814万 | -1.91 | -13.21% |
| 2022-04-29 | 13.50 | 14.72 | 12.74 | 14.46 | 2378729手 | 322472万 | 0.69 | 5.01% |
| 2022-04-22 | 13.95 | 14.48 | 13.28 | 13.77 | 2150435手 | 296466万 | -0.37 | -2.62% |
| 2022-04-15 | 13.66 | 14.96 | 12.64 | 14.14 | 2553788手 | 349475万 | 0.32 | 2.31% |
| 2022-04-08 | 13.37 | 14.60 | 13.09 | 13.82 | 1779136手 | 246481万 | 0.52 | 3.91% |
| 2022-04-01 | 11.81 | 13.66 | 11.50 | 13.30 | 2033719手 | 256124万 | 1.41 | 11.86% |
| 2022-03-25 | 11.17 | 12.46 | 10.91 | 11.89 | 2558222手 | 299200万 | 0.64 | 5.69% |
| 2022-03-18 | 10.65 | 11.31 | 9.18 | 11.25 | 2694962手 | 280101万 | 0.48 | 4.46% |
| 2022-03-11 | 10.36 | 10.95 | 10.14 | 10.77 | 1897974手 | 200047万 | 0.26 | 2.47% |
| 2022-03-04 | 9.99 | 10.56 | 9.81 | 10.51 | 1052621手 | 107975万 | 0.57 | 5.73% |
| 2022-02-25 | 9.99 | 10.35 | 9.81 | 9.94 | 1288326手 | 129753万 | -0.05 | -0.50% |
| 2022-02-18 | 10.11 | 10.12 | 9.14 | 9.99 | 1612867手 | 157054万 | -0.09 | -0.89% |
| 2022-02-11 | 9.45 | 10.29 | 9.36 | 10.08 | 1215392手 | 119225万 | 0.72 | 7.69% |
| 2022-01-28 | 9.46 | 9.88 | 9.21 | 9.36 | 831724手 | 78985万 | -0.17 | -1.78% |
| 2022-01-21 | 9.33 | 9.83 | 9.13 | 9.53 | 897557手 | 85352万 | 0.20 | 2.14% |
| 2022-01-14 | 9.34 | 9.90 | 9.22 | 9.33 | 1242119手 | 119438万 | -0.01 | -0.11% |
| 2022-01-07 | 9.08 | 9.50 | 9.03 | 9.34 | 815469手 | 75700万 | 0.27 | 2.98% |
| 2021-12-31 | 8.81 | 9.12 | 8.75 | 9.07 | 540678手 | 48271万 | 0.26 | 2.95% |
| 2021-12-24 | 8.78 | 9.05 | 8.66 | 8.81 | 713263手 | 63191万 | 0.03 | 0.34% |
| 2021-12-17 | 9.10 | 9.15 | 8.58 | 8.78 | 1061721手 | 93498万 | -0.27 | -2.98% |
| 2021-12-10 | 8.19 | 9.22 | 8.12 | 9.05 | 1907719手 | 167115万 | 0.89 | 10.91% |
| 2021-12-03 | 8.11 | 8.24 | 8.04 | 8.16 | 524156手 | 42534万 | -0.05 | -0.61% |
| 2021-11-26 | 8.39 | 8.44 | 8.18 | 8.21 | 663019手 | 55056万 | -0.18 | -2.15% |
| 2021-11-19 | 7.94 | 8.46 | 7.85 | 8.39 | 1267596手 | 103817万 | 0.45 | 5.67% |
| 2021-11-12 | 7.65 | 8.25 | 7.53 | 7.94 | 849600手 | 66855万 | 0.29 | 3.79% |
| 2021-11-05 | 8.01 | 8.01 | 7.50 | 7.65 | 876474手 | 67617万 | -0.36 | -4.49% |
| 2021-10-29 | 8.16 | 8.22 | 7.87 | 8.01 | 644206手 | 51769万 | -0.25 | -3.03% |
| 2021-10-22 | 8.20 | 8.44 | 8.13 | 8.26 | 917071手 | 75615万 | 0.06 | 0.73% |
| 2021-10-15 | 8.67 | 8.77 | 8.14 | 8.20 | 948435手 | 80219万 | -0.48 | -5.53% |
| 2021-10-08 | 8.42 | 8.85 | 8.40 | 8.68 | 278831手 | 24113万 | 0.32 | 3.83% |
| 2021-09-30 | 8.62 | 8.71 | 8.29 | 8.36 | 828246手 | 70051万 | -0.32 | -3.69% |
| 2021-09-24 | 8.58 | 9.09 | 8.42 | 8.68 | 663807手 | 58076万 | -0.04 | -0.46% |
| 2021-09-17 | 9.19 | 9.43 | 8.61 | 8.72 | 1742346手 | 157486万 | -0.43 | -4.70% |
| 2021-09-10 | 8.25 | 9.46 | 8.19 | 9.15 | 2237759手 | 195877万 | 1.00 | 12.27% |
| 2021-09-03 | 7.54 | 8.18 | 7.54 | 8.15 | 1694746手 | 133471万 | 0.67 | 8.96% |
| 2021-08-27 | 7.34 | 7.50 | 7.29 | 7.48 | 590396手 | 43626万 | 0.14 | 1.91% |
| 2021-08-20 | 7.40 | 7.49 | 7.26 | 7.34 | 423540手 | 31246万 | -0.05 | -0.68% |
| 2021-08-13 | 7.15 | 7.52 | 7.13 | 7.39 | 532048手 | 39082万 | 0.24 | 3.36% |
| 2021-08-06 | 7.10 | 7.24 | 7.09 | 7.15 | 470103手 | 33697万 | 0.08 | 1.13% |
| 2021-07-30 | 7.45 | 7.48 | 7.05 | 7.07 | 606925手 | 43676万 | -0.41 | -5.48% |
| 2021-07-23 | 7.57 | 7.62 | 7.41 | 7.48 | 405786手 | 30366万 | -0.12 | -1.58% |
| 2021-07-16 | 7.45 | 7.69 | 7.34 | 7.60 | 566975手 | 42534万 | 0.17 | 2.29% |
| 2021-07-09 | 8.15 | 8.18 | 7.38 | 7.43 | 660993手 | 51199万 | -0.68 | -8.38% |
| 2021-07-02 | 8.18 | 8.26 | 8.07 | 8.11 | 453400手 | 36908万 | -0.07 | -0.86% |
| 2021-06-25 | 8.08 | 8.25 | 8.05 | 8.18 | 505139手 | 41062万 | 0.11 | 1.36% |
| 2021-06-18 | 8.29 | 8.33 | 8.06 | 8.07 | 412861手 | 33615万 | -0.17 | -2.06% |
| 2021-06-11 | 8.21 | 8.32 | 8.12 | 8.24 | 529399手 | 43356万 | 0.02 | 0.24% |
| 2021-06-04 | 8.14 | 8.36 | 8.11 | 8.22 | 683869手 | 56341万 | 0.07 | 0.86% |
| 2021-05-28 | 8.03 | 8.19 | 8.00 | 8.15 | 510307手 | 41254万 | 0.13 | 1.62% |
| 2021-05-21 | 8.01 | 8.08 | 8.00 | 8.02 | 378637手 | 30443万 | -0.03 | -0.37% |
| 2021-05-14 | 8.08 | 8.09 | 7.98 | 8.05 | 548451手 | 44111万 | -0.01 | -0.12% |
| 2021-05-07 | 8.11 | 8.14 | 8.02 | 8.06 | 273025手 | 22041万 | -0.05 | -0.62% |
| 2021-04-30 | 8.41 | 8.51 | 8.02 | 8.11 | 727330手 | 60165万 | -0.32 | -3.80% |
| 2021-04-23 | 8.78 | 8.81 | 8.27 | 8.43 | 942259手 | 79624万 | -0.31 | -3.55% |
| 2021-04-16 | 8.48 | 8.75 | 8.30 | 8.74 | 744649手 | 63393万 | 0.30 | 3.56% |
| 2021-04-09 | 8.47 | 8.54 | 8.38 | 8.44 | 365106手 | 30881万 | 0.02 | 0.24% |
| 2021-04-02 | 8.42 | 8.52 | 8.28 | 8.42 | 537077手 | 45085万 | 0.00 | 0.00% |
| 2021-03-26 | 8.28 | 8.50 | 8.27 | 8.42 | 587343手 | 49473万 | 0.09 | 1.08% |
| 2021-03-19 | 8.17 | 8.45 | 8.17 | 8.33 | 695991手 | 58103万 | 0.19 | 2.33% |
| 2021-03-12 | 8.26 | 8.31 | 7.98 | 8.14 | 757428手 | 61638万 | -0.10 | -1.21% |
| 2021-03-05 | 8.36 | 8.43 | 8.18 | 8.24 | 861437手 | 71300万 | -0.06 | -0.72% |
| 2021-02-26 | 8.23 | 8.68 | 8.19 | 8.30 | 1055841手 | 88637万 | 0.08 | 0.97% |
| 2021-02-19 | 8.06 | 8.24 | 7.96 | 8.22 | 538514手 | 43404万 | 0.23 | 2.88% |
| 2021-02-10 | 8.00 | 8.09 | 7.85 | 7.99 | 432636手 | 34507万 | 0.04 | 0.50% |
| 2021-02-05 | 7.73 | 7.99 | 7.66 | 7.95 | 513992手 | 40071万 | 0.22 | 2.85% |
| 2021-01-29 | 8.02 | 8.05 | 7.71 | 7.73 | 481667手 | 37967万 | -0.32 | -3.98% |
| 2021-01-22 | 8.16 | 8.33 | 7.99 | 8.05 | 619451手 | 50522万 | -0.10 | -1.23% |
| 2021-01-15 | 8.15 | 8.16 | 7.84 | 8.15 | 945771手 | 75848万 | 0.00 | 0.00% |
| 2021-01-08 | 8.24 | 8.25 | 7.95 | 8.15 | 1047449手 | 84801万 | -0.06 | -0.73% |
| 2020-12-31 | 8.25 | 8.26 | 8.13 | 8.21 | 572680手 | 46929万 | -0.05 | -0.60% |
| 2020-12-25 | 8.71 | 8.81 | 8.23 | 8.26 | 714245手 | 60472万 | -0.48 | -5.49% |
| 2020-12-18 | 8.95 | 9.26 | 8.54 | 8.74 | 835577手 | 73576万 | -0.02 | -0.23% |
| 2020-12-11 | 9.29 | 9.34 | 8.76 | 8.76 | 727426手 | 66250万 | -0.53 | -5.71% |
| 2020-12-04 | 9.13 | 9.33 | 9.11 | 9.29 | 407812手 | 37673万 | 0.18 | 1.98% |
| 2020-11-27 | 9.01 | 9.28 | 8.92 | 9.11 | 549808手 | 50053万 | 0.10 | 1.11% |
| 2020-11-20 | 8.79 | 9.43 | 8.79 | 9.01 | 928612手 | 84674万 | 0.31 | 3.56% |
| 2020-11-13 | 8.69 | 8.91 | 8.63 | 8.70 | 620892手 | 54744万 | 0.02 | 0.23% |
| 2020-11-06 | 8.33 | 8.68 | 8.29 | 8.68 | 502819手 | 43113万 | 0.32 | 3.83% |
| 2020-10-30 | 8.52 | 8.55 | 8.31 | 8.36 | 398796手 | 33617万 | -0.20 | -2.34% |
| 2020-10-23 | 8.72 | 8.81 | 8.51 | 8.56 | 409469手 | 35281万 | -0.13 | -1.50% |
| 2020-10-16 | 8.69 | 8.87 | 8.62 | 8.69 | 470007手 | 41075万 | 0.01 | 0.12% |
| 2020-10-09 | 8.66 | 8.75 | 8.64 | 8.68 | 106367手 | 9240万 | 0.12 | 1.40% |
| 2020-09-30 | 8.62 | 8.74 | 8.50 | 8.56 | 305869手 | 26363万 | -0.04 | -0.47% |
| 2020-09-25 | 9.15 | 9.19 | 8.54 | 8.60 | 554075手 | 48860万 | -0.57 | -6.22% |
| 2020-09-18 | 8.96 | 9.21 | 8.79 | 9.17 | 583039手 | 52207万 | 0.24 | 2.69% |
| 2020-09-11 | 9.31 | 9.36 | 8.76 | 8.93 | 841783手 | 76207万 | -0.47 | -5.00% |
| 2020-09-04 | 9.88 | 9.93 | 9.27 | 9.40 | 1595077手 | 151005万 | -0.43 | -4.37% |
| 2020-08-28 | 9.59 | 9.85 | 9.35 | 9.83 | 997346手 | 96295万 | 0.25 | 2.61% |
| 2020-08-21 | 9.67 | 9.90 | 9.44 | 9.58 | 974536手 | 94477万 | -0.07 | -0.72% |
| 2020-08-14 | 9.18 | 9.94 | 9.17 | 9.65 | 1429584手 | 137374万 | 0.44 | 4.78% |
| 2020-08-07 | 9.44 | 9.60 | 9.10 | 9.21 | 1096261手 | 103046万 | -0.17 | -1.81% |
| 2020-07-31 | 9.26 | 9.53 | 9.09 | 9.38 | 1118948手 | 104258万 | 0.08 | 0.86% |
| 2020-07-24 | 9.80 | 10.49 | 9.29 | 9.30 | 2603014手 | 258952万 | -0.48 | -4.91% |
| 2020-07-17 | 9.70 | 10.44 | 9.50 | 9.78 | 2279483手 | 227375万 | 0.08 | 0.82% |
| 2020-07-10 | 9.50 | 10.37 | 9.41 | 9.70 | 2347235手 | 232164万 | 0.40 | 4.30% |
| 2020-07-03 | 8.33 | 9.45 | 7.98 | 9.30 | 2039475手 | 177539万 | 0.41 | 4.61% |
| 2020-06-24 | 9.19 | 9.20 | 8.84 | 8.89 | 600083手 | 53776万 | -0.23 | -2.52% |
| 2020-06-19 | 8.97 | 9.27 | 8.81 | 9.12 | 1205531手 | 109086万 | 0.14 | 1.56% |
| 2020-06-12 | 8.63 | 9.03 | 8.61 | 8.98 | 949141手 | 84195万 | 0.34 | 3.94% |
| 2020-06-05 | 8.78 | 9.03 | 8.56 | 8.64 | 717181手 | 62881万 | -0.09 | -1.03% |
| 2020-05-29 | 8.61 | 9.21 | 8.50 | 8.73 | 1035380手 | 91975万 | 0.09 | 1.04% |
| 2020-05-22 | 8.61 | 8.85 | 8.45 | 8.64 | 934384手 | 80428万 | -0.02 | -0.23% |
| 2020-05-15 | 9.08 | 9.08 | 8.51 | 8.66 | 1104685手 | 96406万 | -0.43 | -4.73% |
| 2020-05-08 | 8.26 | 9.19 | 8.23 | 9.09 | 1192460手 | 105145万 | 0.72 | 8.60% |
| 2020-04-30 | 7.94 | 8.47 | 7.85 | 8.37 | 629497手 | 51443万 | 0.40 | 5.02% |
| 2020-04-24 | 7.72 | 8.06 | 7.66 | 7.97 | 905276手 | 71698万 | 0.30 | 3.91% |
| 2020-04-17 | 7.51 | 7.74 | 7.50 | 7.67 | 438433手 | 33530万 | 0.11 | 1.46% |
| 2020-04-10 | 7.69 | 7.74 | 7.50 | 7.56 | 286533手 | 21886万 | -0.04 | -0.53% |
| 2020-04-03 | 7.39 | 7.72 | 7.36 | 7.60 | 555105手 | 42046万 | 0.15 | 2.01% |
| 2020-03-27 | 7.21 | 7.55 | 7.05 | 7.45 | 551714手 | 40469万 | 0.12 | 1.64% |
2319.12 (1.00%)
19664.10 -1.06%
