| 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 | 8.84 | 8.87 | 8.37 | 8.65 | 621499手 | 53461万 | -0.17 | -1.93% |
| 2022-06-17 | 8.87 | 8.96 | 8.50 | 8.82 | 752552手 | 66083万 | -0.05 | -0.56% |
| 2022-06-10 | 9.14 | 9.14 | 8.58 | 8.87 | 884881手 | 78206万 | -0.12 | -1.33% |
| 2022-06-02 | 8.55 | 9.08 | 8.50 | 8.99 | 963630手 | 85419万 | 0.55 | 6.52% |
| 2022-05-27 | 8.47 | 8.57 | 8.00 | 8.44 | 813426手 | 67953万 | -0.01 | -0.12% |
| 2022-05-20 | 8.27 | 8.53 | 8.15 | 8.45 | 588142手 | 49222万 | 0.19 | 2.30% |
| 2022-05-13 | 7.98 | 8.42 | 7.96 | 8.26 | 671289手 | 55351万 | 0.24 | 2.99% |
| 2022-05-06 | 7.99 | 8.28 | 7.84 | 8.02 | 349331手 | 28309万 | 0.04 | 0.50% |
| 2022-04-29 | 8.00 | 8.03 | 6.88 | 7.98 | 951095手 | 71981万 | -0.10 | -1.24% |
| 2022-04-22 | 8.49 | 8.87 | 8.07 | 8.08 | 845140手 | 72351万 | -0.50 | -5.83% |
| 2022-04-15 | 8.37 | 8.74 | 8.16 | 8.58 | 866878手 | 73792万 | 0.19 | 2.27% |
| 2022-04-08 | 8.53 | 8.71 | 8.30 | 8.39 | 406845手 | 34618万 | -0.16 | -1.87% |
| 2022-04-01 | 8.72 | 8.79 | 8.44 | 8.55 | 590757手 | 50672万 | -0.23 | -2.62% |
| 2022-03-25 | 8.94 | 9.42 | 8.76 | 8.78 | 828041手 | 75255万 | -0.14 | -1.57% |
| 2022-03-18 | 8.91 | 9.29 | 8.17 | 8.92 | 1031864手 | 90908万 | 0.00 | 0.00% |
| 2022-03-11 | 9.80 | 9.85 | 8.20 | 8.92 | 1159420手 | 104798万 | -0.85 | -8.70% |
| 2022-03-04 | 9.66 | 9.84 | 9.51 | 9.77 | 1286668手 | 124596万 | 0.14 | 1.45% |
| 2022-02-25 | 9.21 | 10.08 | 9.15 | 9.63 | 1690397手 | 161614万 | 0.43 | 4.67% |
| 2022-02-18 | 9.09 | 9.38 | 9.09 | 9.20 | 740344手 | 68362万 | 0.12 | 1.32% |
| 2022-02-11 | 9.14 | 9.34 | 9.07 | 9.08 | 723184手 | 66462万 | 0.07 | 0.78% |
| 2022-01-28 | 8.94 | 9.27 | 8.77 | 9.01 | 827641手 | 74771万 | 0.01 | 0.11% |
| 2022-01-21 | 9.65 | 9.82 | 8.96 | 9.00 | 1015546手 | 95101万 | -0.69 | -7.12% |
| 2022-01-14 | 9.92 | 10.07 | 9.63 | 9.69 | 880783手 | 86803万 | -0.29 | -2.91% |
| 2022-01-07 | 10.68 | 10.99 | 9.95 | 9.98 | 1197892手 | 125382万 | -0.70 | -6.55% |
| 2021-12-31 | 10.27 | 10.92 | 10.07 | 10.68 | 1589201手 | 166989万 | 0.32 | 3.09% |
| 2021-12-24 | 9.95 | 10.39 | 9.61 | 10.36 | 1562789手 | 157023万 | 0.35 | 3.50% |
| 2021-12-17 | 10.10 | 10.24 | 9.90 | 10.01 | 1320528手 | 132670万 | -0.14 | -1.38% |
| 2021-12-10 | 10.46 | 10.71 | 9.98 | 10.15 | 1641413手 | 168604万 | -0.37 | -3.52% |
| 2021-12-03 | 10.55 | 11.13 | 10.29 | 10.52 | 2360696手 | 251925万 | -0.17 | -1.59% |
| 2021-11-26 | 11.11 | 11.31 | 10.46 | 10.69 | 2271795手 | 247240万 | -0.32 | -2.91% |
| 2021-11-19 | 11.45 | 12.15 | 10.66 | 11.01 | 3272175手 | 367422万 | -0.52 | -4.51% |
| 2021-11-12 | 10.51 | 11.77 | 10.20 | 11.53 | 3932402手 | 432037万 | 1.05 | 10.02% |
| 2021-11-05 | 10.30 | 11.12 | 10.03 | 10.48 | 4628169手 | 490400万 | 0.30 | 2.95% |
| 2021-10-29 | 9.62 | 10.42 | 9.10 | 10.18 | 3968170手 | 390362万 | 0.49 | 5.06% |
| 2021-10-22 | 10.12 | 11.22 | 9.68 | 9.69 | 5888669手 | 620803万 | -0.21 | -2.12% |
| 2021-10-15 | 9.46 | 10.34 | 8.65 | 9.90 | 4219283手 | 408971万 | 0.60 | 6.45% |
| 2021-10-08 | 9.59 | 9.66 | 9.29 | 9.30 | 340427手 | 32159万 | -0.14 | -1.48% |
| 2021-09-30 | 9.61 | 9.88 | 9.01 | 9.44 | 2097092手 | 199291万 | -0.11 | -1.15% |
| 2021-09-24 | 8.90 | 9.75 | 8.90 | 9.55 | 1100391手 | 103616万 | 0.44 | 4.83% |
| 2021-09-17 | 9.13 | 9.79 | 8.91 | 9.11 | 2104313手 | 197425万 | -0.12 | -1.30% |
| 2021-09-10 | 9.25 | 9.94 | 9.14 | 9.23 | 2534677手 | 239567万 | -0.02 | -0.22% |
| 2021-09-03 | 8.79 | 9.54 | 8.79 | 9.25 | 3390557手 | 311993万 | 0.42 | 4.76% |
| 2021-08-27 | 8.16 | 9.16 | 8.07 | 8.83 | 3543939手 | 311089万 | 0.70 | 8.61% |
| 2021-08-20 | 8.13 | 8.20 | 7.80 | 8.13 | 1089640手 | 87504万 | 0.02 | 0.25% |
| 2021-08-13 | 8.02 | 8.25 | 7.93 | 8.11 | 1284183手 | 103871万 | 0.12 | 1.50% |
| 2021-08-06 | 7.50 | 8.03 | 7.43 | 7.99 | 1011299手 | 78450万 | 0.46 | 6.11% |
| 2021-07-30 | 7.86 | 8.08 | 7.30 | 7.53 | 1221632手 | 95017万 | -0.33 | -4.20% |
| 2021-07-23 | 7.88 | 7.93 | 7.71 | 7.86 | 688947手 | 53925万 | -0.01 | -0.13% |
| 2021-07-16 | 7.82 | 7.93 | 7.71 | 7.87 | 607139手 | 47509万 | 0.10 | 1.29% |
| 2021-07-09 | 7.67 | 7.91 | 7.67 | 7.77 | 525424手 | 40837万 | 0.08 | 1.04% |
| 2021-07-02 | 8.15 | 8.22 | 7.65 | 7.69 | 806404手 | 63831万 | -0.48 | -5.88% |
| 2021-06-25 | 8.05 | 8.38 | 8.03 | 8.17 | 1085927手 | 89298万 | 0.10 | 1.24% |
| 2021-06-18 | 8.01 | 8.08 | 7.81 | 8.07 | 533401手 | 42553万 | 0.05 | 0.62% |
| 2021-06-11 | 8.00 | 8.19 | 7.95 | 8.02 | 819545手 | 66314万 | 0.06 | 0.75% |
| 2021-06-04 | 8.07 | 8.18 | 7.92 | 7.96 | 587891手 | 47429万 | -0.11 | -1.36% |
| 2021-05-28 | 7.87 | 8.20 | 7.87 | 8.07 | 754301手 | 60936万 | 0.21 | 2.67% |
| 2021-05-21 | 8.03 | 8.12 | 7.85 | 7.86 | 682819手 | 54624万 | -0.17 | -2.12% |
| 2021-05-14 | 7.71 | 8.03 | 7.63 | 8.03 | 581439手 | 45622万 | 0.31 | 4.02% |
| 2021-05-07 | 7.75 | 7.82 | 7.70 | 7.72 | 155911手 | 12071万 | -0.02 | -0.26% |
| 2021-04-30 | 7.95 | 8.01 | 7.71 | 7.74 | 424600手 | 33227万 | -0.21 | -2.64% |
| 2021-04-23 | 8.08 | 8.20 | 7.89 | 7.95 | 691455手 | 55863万 | -0.15 | -1.85% |
| 2021-04-16 | 8.03 | 8.10 | 7.83 | 8.10 | 456157手 | 36325万 | 0.07 | 0.87% |
| 2021-04-09 | 8.08 | 8.22 | 8.00 | 8.03 | 469328手 | 38072万 | -0.03 | -0.37% |
| 2021-04-02 | 8.13 | 8.35 | 7.94 | 8.06 | 783779手 | 63951万 | -0.03 | -0.37% |
| 2021-03-26 | 8.22 | 8.35 | 8.01 | 8.09 | 623494手 | 50695万 | -0.12 | -1.46% |
| 2021-03-19 | 7.81 | 8.30 | 7.81 | 8.21 | 665500手 | 53698万 | 0.34 | 4.32% |
| 2021-03-12 | 8.17 | 8.22 | 7.62 | 7.87 | 538847手 | 42622万 | -0.30 | -3.67% |
| 2021-03-05 | 7.98 | 8.26 | 7.98 | 8.17 | 650263手 | 52753万 | 0.21 | 2.64% |
| 2021-02-26 | 8.16 | 8.32 | 7.91 | 7.96 | 800363手 | 65095万 | -0.21 | -2.57% |
| 2021-02-19 | 7.96 | 8.17 | 7.94 | 8.17 | 297339手 | 23950万 | 0.26 | 3.29% |
| 2021-02-10 | 7.67 | 7.91 | 7.60 | 7.91 | 314260手 | 24490万 | 0.23 | 3.00% |
| 2021-02-05 | 8.15 | 8.26 | 7.50 | 7.68 | 782421手 | 61853万 | -0.48 | -5.88% |
| 2021-01-29 | 9.33 | 9.50 | 8.03 | 8.16 | 1446623手 | 125954万 | -1.16 | -12.45% |
| 2021-01-22 | 8.91 | 9.62 | 8.88 | 9.32 | 2372860手 | 220922万 | 0.41 | 4.60% |
| 2021-01-15 | 8.87 | 9.45 | 8.46 | 8.91 | 2927800手 | 265225万 | 0.09 | 1.02% |
| 2021-01-08 | 9.10 | 9.95 | 8.74 | 8.82 | 3284408手 | 306015万 | -0.18 | -2.00% |
| 2020-12-31 | 8.63 | 9.00 | 8.45 | 9.00 | 1073450手 | 94127万 | 0.41 | 4.77% |
| 2020-12-25 | 8.38 | 8.77 | 8.19 | 8.59 | 964334手 | 81934万 | 0.17 | 2.02% |
| 2020-12-18 | 8.26 | 8.53 | 8.10 | 8.42 | 546477手 | 45560万 | 0.14 | 1.69% |
| 2020-12-11 | 8.83 | 8.90 | 8.20 | 8.28 | 721220手 | 61702万 | -0.58 | -6.55% |
| 2020-12-04 | 9.09 | 9.23 | 8.70 | 8.86 | 679240手 | 60761万 | -0.29 | -3.17% |
| 2020-11-27 | 8.66 | 9.22 | 8.55 | 9.15 | 1727901手 | 153587万 | 0.46 | 5.29% |
| 2020-11-20 | 8.30 | 8.77 | 8.26 | 8.69 | 992525手 | 84774万 | 0.43 | 5.21% |
| 2020-11-13 | 8.38 | 8.59 | 8.08 | 8.26 | 779576手 | 65207万 | -0.11 | -1.31% |
| 2020-11-06 | 8.26 | 8.58 | 8.00 | 8.37 | 758499手 | 63282万 | 0.11 | 1.33% |
| 2020-10-30 | 8.91 | 8.95 | 8.26 | 8.26 | 676309手 | 58650万 | -0.64 | -7.19% |
| 2020-10-23 | 9.19 | 9.28 | 8.83 | 8.90 | 731415手 | 65826万 | -0.28 | -3.05% |
| 2020-10-16 | 9.24 | 9.45 | 9.04 | 9.18 | 1183737手 | 109592万 | -0.01 | -0.11% |
| 2020-10-09 | 9.08 | 9.27 | 9.08 | 9.19 | 215519手 | 19764万 | 0.18 | 2.00% |
| 2020-09-30 | 8.87 | 9.09 | 8.71 | 9.01 | 502293手 | 44855万 | 0.12 | 1.35% |
| 2020-09-25 | 9.18 | 9.52 | 8.74 | 8.89 | 1027374手 | 93657万 | -0.21 | -2.31% |
| 2020-09-18 | 8.93 | 9.13 | 8.68 | 9.10 | 1019084手 | 91095万 | 0.18 | 2.02% |
| 2020-09-11 | 9.54 | 9.68 | 8.72 | 8.92 | 1675332手 | 155480万 | -0.68 | -7.08% |
| 2020-09-04 | 9.75 | 10.27 | 9.38 | 9.60 | 2090627手 | 205849万 | -0.11 | -1.13% |
| 2020-08-28 | 10.28 | 10.50 | 9.30 | 9.71 | 2227395手 | 217652万 | -0.57 | -5.54% |
| 2020-08-21 | 10.85 | 11.35 | 10.16 | 10.28 | 3755102手 | 403233万 | -0.71 | -6.46% |
| 2020-08-14 | 11.30 | 12.19 | 9.97 | 10.99 | 6185520手 | 669862万 | -0.92 | -7.72% |
| 2020-08-07 | 8.99 | 12.98 | 8.97 | 11.91 | 9219767手 | 1087941万 | 3.05 | 34.42% |
| 2020-07-31 | 8.86 | 9.32 | 8.36 | 8.86 | 2607975手 | 230221万 | -0.04 | -0.45% |
| 2020-07-24 | 8.29 | 9.49 | 8.21 | 8.90 | 4408493手 | 400280万 | 0.78 | 9.61% |
| 2020-07-17 | 8.44 | 8.98 | 7.96 | 8.12 | 1823497手 | 154740万 | -0.32 | -3.79% |
| 2020-07-10 | 7.78 | 8.84 | 7.78 | 8.44 | 2793597手 | 233621万 | 0.71 | 9.19% |
| 2020-07-03 | 7.52 | 7.74 | 7.47 | 7.73 | 676608手 | 51472万 | 0.19 | 2.52% |
| 2020-06-24 | 7.66 | 7.85 | 7.54 | 7.54 | 532785手 | 40939万 | -0.13 | -1.70% |
| 2020-06-19 | 7.53 | 7.85 | 7.46 | 7.67 | 1054253手 | 80770万 | 0.14 | 1.86% |
| 2020-06-12 | 7.84 | 7.85 | 7.41 | 7.53 | 663358手 | 50406万 | -0.27 | -3.46% |
| 2020-06-05 | 7.70 | 7.94 | 7.65 | 7.80 | 691179手 | 53965万 | 0.10 | 1.30% |
| 2020-05-29 | 7.59 | 7.80 | 7.43 | 7.70 | 527296手 | 40055万 | 0.10 | 1.32% |
| 2020-05-22 | 7.82 | 8.04 | 7.53 | 7.60 | 974318手 | 76027万 | -0.23 | -2.94% |
| 2020-05-15 | 7.79 | 7.98 | 7.73 | 7.83 | 684646手 | 53724万 | 0.07 | 0.90% |
| 2020-05-08 | 7.46 | 7.88 | 7.40 | 7.76 | 390775手 | 30021万 | 0.25 | 3.33% |
| 2020-04-30 | 7.87 | 7.87 | 7.11 | 7.51 | 638138手 | 47959万 | -0.42 | -5.30% |
| 2020-04-24 | 7.66 | 8.43 | 7.60 | 7.93 | 1367075手 | 108555万 | 0.26 | 3.39% |
| 2020-04-17 | 7.77 | 7.86 | 7.53 | 7.67 | 645543手 | 49812万 | -0.19 | -2.42% |
| 2020-04-10 | 7.43 | 8.03 | 7.42 | 7.86 | 948891手 | 73901万 | 0.55 | 7.52% |
| 2020-04-03 | 7.27 | 7.43 | 7.08 | 7.31 | 377906手 | 27585万 | -0.02 | -0.27% |
| 2020-03-27 | 7.49 | 7.51 | 7.20 | 7.33 | 430741手 | 31791万 | -0.25 | -3.30% |
| 2020-03-20 | 7.96 | 8.20 | 7.30 | 7.58 | 796804手 | 61384万 | -0.31 | -3.93% |
| 2020-03-13 | 8.04 | 8.46 | 7.51 | 7.89 | 1179930手 | 94865万 | -0.26 | -3.19% |
| 2020-03-06 | 7.78 | 8.29 | 7.75 | 8.15 | 1001141手 | 81120万 | 0.45 | 5.84% |
| 2020-02-28 | 8.76 | 8.84 | 7.68 | 7.70 | 1733361手 | 146068万 | -1.06 | -12.10% |
| 2020-02-21 | 7.96 | 8.91 | 7.94 | 8.76 | 1638450手 | 139451万 | 0.80 | 10.05% |
| 2020-02-14 | 8.08 | 8.20 | 7.87 | 7.96 | 807361手 | 64576万 | -0.04 | -0.50% |
| 2020-02-07 | 7.61 | 8.20 | 6.85 | 8.00 | 1095439手 | 84515万 | -0.46 | -5.44% |
2319.12 (1.00%)
19664.10 -1.06%
