| 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 | 9.38 | 9.38 | 9.06 | 9.27 | 64125手 | 5905万 | 0.02 | 0.22% |
| 2022-06-17 | 9.37 | 9.59 | 8.98 | 9.25 | 101470手 | 9378万 | -0.05 | -0.54% |
| 2022-06-10 | 9.21 | 9.46 | 8.86 | 9.30 | 115290手 | 10627万 | 0.18 | 1.97% |
| 2022-06-02 | 8.94 | 9.20 | 8.81 | 9.12 | 60213手 | 5423万 | 0.21 | 2.36% |
| 2022-05-27 | 8.93 | 9.19 | 8.67 | 8.91 | 126747手 | 11328万 | 0.11 | 1.25% |
| 2022-05-20 | 8.05 | 8.86 | 8.05 | 8.80 | 124924手 | 10581万 | 0.77 | 9.59% |
| 2022-05-13 | 7.75 | 8.20 | 7.68 | 8.03 | 110318手 | 8778万 | 0.31 | 4.02% |
| 2022-05-06 | 7.94 | 8.08 | 7.61 | 7.72 | 49537手 | 3885万 | -0.13 | -1.66% |
| 2022-04-29 | 8.99 | 9.01 | 7.25 | 7.85 | 233112手 | 18443万 | -1.31 | -14.30% |
| 2022-04-22 | 9.88 | 10.15 | 8.91 | 9.16 | 295344手 | 28256万 | -0.74 | -7.47% |
| 2022-04-15 | 9.87 | 10.57 | 9.51 | 9.90 | 426638手 | 43174万 | 0.12 | 1.23% |
| 2022-04-08 | 9.52 | 9.98 | 9.51 | 9.78 | 127824手 | 12520万 | 0.21 | 2.19% |
| 2022-04-01 | 10.00 | 10.00 | 9.52 | 9.57 | 179434手 | 17491万 | -0.35 | -3.53% |
| 2022-03-25 | 9.50 | 10.73 | 9.49 | 9.92 | 487408手 | 48558万 | 0.52 | 5.53% |
| 2022-03-18 | 9.79 | 9.80 | 8.87 | 9.40 | 380896手 | 35453万 | -0.40 | -4.08% |
| 2022-03-11 | 11.40 | 11.69 | 9.50 | 9.80 | 882317手 | 91660万 | -2.44 | -19.93% |
| 2022-03-04 | 10.88 | 13.86 | 10.07 | 12.24 | 1105031手 | 131506万 | 1.23 | 11.17% |
| 2022-02-25 | 9.99 | 11.01 | 9.76 | 11.01 | 358845手 | 37868万 | 1.19 | 12.12% |
| 2022-02-18 | 9.45 | 10.23 | 9.30 | 9.82 | 151930手 | 14864万 | 0.47 | 5.03% |
| 2022-02-11 | 9.12 | 9.55 | 8.88 | 9.35 | 72449手 | 6790万 | 0.51 | 5.77% |
| 2022-01-28 | 9.28 | 9.32 | 8.53 | 8.84 | 59632手 | 5289万 | -0.46 | -4.95% |
| 2022-01-21 | 9.69 | 9.84 | 9.16 | 9.30 | 62466手 | 5903万 | -0.34 | -3.53% |
| 2022-01-14 | 9.45 | 9.96 | 9.34 | 9.64 | 83307手 | 8086万 | 0.21 | 2.23% |
| 2022-01-07 | 9.56 | 9.74 | 9.40 | 9.43 | 60790手 | 5833万 | -0.03 | -0.32% |
| 2021-12-31 | 9.02 | 9.46 | 8.88 | 9.46 | 84847手 | 7858万 | 0.44 | 4.88% |
| 2021-12-24 | 9.08 | 9.46 | 8.97 | 9.02 | 75290手 | 6939万 | -0.17 | -1.85% |
| 2021-12-17 | 9.08 | 9.44 | 8.92 | 9.19 | 68983手 | 6292万 | 0.03 | 0.33% |
| 2021-12-10 | 9.28 | 9.39 | 8.91 | 9.16 | 74352手 | 6756万 | -0.23 | -2.45% |
| 2021-12-03 | 9.30 | 9.55 | 9.12 | 9.39 | 83593手 | 7877万 | -0.03 | -0.32% |
| 2021-11-26 | 8.97 | 9.54 | 8.85 | 9.42 | 141699手 | 13178万 | 0.50 | 5.61% |
| 2021-11-19 | 8.60 | 8.98 | 8.44 | 8.92 | 65542手 | 5728万 | 0.41 | 4.82% |
| 2021-11-12 | 8.35 | 8.58 | 8.31 | 8.51 | 46973手 | 3978万 | 0.28 | 3.40% |
| 2021-11-05 | 8.29 | 8.42 | 8.03 | 8.23 | 29229手 | 2397万 | 0.03 | 0.37% |
| 2021-10-29 | 8.38 | 8.38 | 7.90 | 8.20 | 40940手 | 3331万 | -0.18 | -2.15% |
| 2021-10-22 | 8.47 | 8.65 | 8.20 | 8.38 | 42755手 | 3602万 | -0.09 | -1.06% |
| 2021-10-15 | 8.66 | 8.70 | 8.34 | 8.47 | 47879手 | 4093万 | -0.13 | -1.51% |
| 2021-10-08 | 8.35 | 8.67 | 8.35 | 8.60 | 23438手 | 2007万 | 0.25 | 2.99% |
| 2021-09-30 | 8.67 | 8.75 | 8.13 | 8.35 | 64500手 | 5375万 | -0.32 | -3.69% |
| 2021-09-24 | 8.90 | 9.10 | 8.67 | 8.67 | 50599手 | 4512万 | -0.34 | -3.77% |
| 2021-09-17 | 9.38 | 9.47 | 8.89 | 9.01 | 166319手 | 15248万 | -0.40 | -4.25% |
| 2021-09-10 | 9.18 | 10.21 | 9.03 | 9.41 | 356540手 | 34517万 | 0.30 | 3.29% |
| 2021-09-03 | 9.63 | 9.73 | 9.02 | 9.11 | 84677手 | 7856万 | -0.46 | -4.81% |
| 2021-08-27 | 9.21 | 9.67 | 9.20 | 9.57 | 78066手 | 7418万 | 0.27 | 2.90% |
| 2021-08-20 | 9.46 | 9.59 | 9.05 | 9.30 | 65325手 | 6141万 | -0.10 | -1.06% |
| 2021-08-13 | 9.22 | 9.46 | 9.04 | 9.40 | 62855手 | 5833万 | 0.18 | 1.95% |
| 2021-08-06 | 8.97 | 9.61 | 8.86 | 9.22 | 109335手 | 10028万 | 0.24 | 2.67% |
| 2021-07-30 | 8.90 | 9.00 | 8.18 | 8.98 | 73945手 | 6391万 | 0.09 | 1.01% |
| 2021-07-23 | 8.84 | 9.08 | 8.61 | 8.89 | 52307手 | 4658万 | -0.03 | -0.34% |
| 2021-07-16 | 9.01 | 9.18 | 8.85 | 8.92 | 65614手 | 5910万 | -0.08 | -0.89% |
| 2021-07-09 | 8.57 | 9.03 | 8.48 | 9.00 | 60568手 | 5362万 | 0.47 | 5.51% |
| 2021-07-02 | 8.73 | 8.80 | 8.46 | 8.53 | 28185手 | 2414万 | -0.20 | -2.29% |
| 2021-06-25 | 8.61 | 8.97 | 8.52 | 8.73 | 47787手 | 4199万 | 0.12 | 1.39% |
| 2021-06-18 | 8.80 | 8.80 | 8.36 | 8.61 | 31132手 | 2666万 | -0.12 | -1.38% |
| 2021-06-11 | 8.52 | 9.04 | 8.38 | 8.73 | 54806手 | 4742万 | 0.28 | 3.31% |
| 2021-06-04 | 8.40 | 8.88 | 8.24 | 8.45 | 58119手 | 4947万 | 0.14 | 1.69% |
| 2021-05-28 | 8.22 | 8.39 | 8.13 | 8.31 | 45421手 | 3754万 | 0.08 | 0.97% |
| 2021-05-21 | 8.25 | 8.26 | 7.98 | 8.23 | 44329手 | 3588万 | -0.01 | -0.12% |
| 2021-05-14 | 7.99 | 8.28 | 7.93 | 8.24 | 59326手 | 4839万 | 0.27 | 3.39% |
| 2021-05-07 | 8.01 | 8.17 | 7.77 | 7.97 | 17109手 | 1373万 | -0.03 | -0.38% |
| 2021-04-30 | 8.26 | 8.32 | 7.89 | 8.00 | 51299手 | 4138万 | -0.19 | -2.32% |
| 2021-04-23 | 8.36 | 8.58 | 8.11 | 8.19 | 80574手 | 6766万 | -0.17 | -2.03% |
| 2021-04-16 | 8.30 | 8.37 | 8.03 | 8.36 | 58234手 | 4777万 | 0.11 | 1.33% |
| 2021-04-09 | 8.14 | 8.33 | 8.06 | 8.25 | 45975手 | 3765万 | 0.16 | 1.98% |
| 2021-04-02 | 7.91 | 8.25 | 7.89 | 8.09 | 82591手 | 6700万 | 0.24 | 3.06% |
| 2021-03-26 | 8.11 | 8.19 | 7.75 | 7.85 | 65100手 | 5169万 | -0.30 | -3.68% |
| 2021-03-19 | 7.77 | 8.43 | 7.74 | 8.15 | 98122手 | 7882万 | 0.34 | 4.35% |
| 2021-03-12 | 7.96 | 8.02 | 7.47 | 7.81 | 83507手 | 6474万 | -0.05 | -0.64% |
| 2021-03-05 | 7.58 | 7.97 | 7.56 | 7.86 | 108796手 | 8537万 | 0.12 | 1.55% |
| 2021-02-26 | 8.79 | 8.79 | 7.51 | 7.74 | 328152手 | 26660万 | -0.25 | -3.13% |
| 2021-02-19 | 7.03 | 7.99 | 7.01 | 7.99 | 57643手 | 4440万 | 1.07 | 15.46% |
| 2021-02-10 | 6.98 | 7.13 | 6.87 | 6.92 | 32571手 | 2274万 | -0.08 | -1.14% |
| 2021-02-05 | 7.60 | 7.64 | 6.88 | 7.00 | 60147手 | 4351万 | -0.70 | -9.09% |
| 2021-01-29 | 8.12 | 8.12 | 7.62 | 7.70 | 55317手 | 4324万 | -0.38 | -4.70% |
| 2021-01-22 | 7.88 | 8.17 | 7.84 | 8.08 | 46643手 | 3749万 | 0.20 | 2.54% |
| 2021-01-15 | 8.25 | 8.25 | 7.48 | 7.88 | 69407手 | 5386万 | -0.35 | -4.25% |
| 2021-01-08 | 8.78 | 9.02 | 8.03 | 8.23 | 81398手 | 7024万 | -0.53 | -6.05% |
| 2020-12-31 | 8.99 | 9.00 | 8.61 | 8.76 | 44405手 | 3881万 | -0.20 | -2.23% |
| 2020-12-25 | 9.09 | 9.21 | 8.73 | 8.96 | 70443手 | 6304万 | -0.13 | -1.43% |
| 2020-12-18 | 9.40 | 9.69 | 8.92 | 9.09 | 98702手 | 9175万 | -0.26 | -2.78% |
| 2020-12-11 | 9.98 | 10.01 | 9.27 | 9.35 | 68262手 | 6615万 | -0.59 | -5.94% |
| 2020-12-04 | 9.92 | 10.13 | 9.79 | 9.94 | 57425手 | 5705万 | 0.04 | 0.40% |
| 2020-11-27 | 10.30 | 10.45 | 9.68 | 9.90 | 131110手 | 13266万 | -0.35 | -3.42% |
| 2020-11-20 | 9.99 | 10.33 | 9.88 | 10.25 | 150518手 | 15222万 | 0.28 | 2.81% |
| 2020-11-13 | 9.73 | 10.11 | 9.68 | 9.97 | 89220手 | 8837万 | 0.31 | 3.21% |
| 2020-11-06 | 9.34 | 9.78 | 9.21 | 9.66 | 51846手 | 4963万 | 0.43 | 4.66% |
| 2020-10-30 | 9.74 | 9.79 | 9.23 | 9.23 | 53946手 | 5175万 | -0.46 | -4.75% |
| 2020-10-23 | 9.98 | 10.12 | 9.69 | 9.69 | 59990手 | 5957万 | -0.30 | -3.00% |
| 2020-10-16 | 9.90 | 10.15 | 9.85 | 9.99 | 57774手 | 5784万 | 0.17 | 1.73% |
| 2020-10-09 | 9.68 | 10.03 | 9.68 | 9.82 | 15633手 | 1542万 | 0.21 | 2.19% |
| 2020-09-30 | 10.00 | 10.00 | 9.53 | 9.61 | 44119手 | 4276万 | -0.33 | -3.32% |
| 2020-09-25 | 10.67 | 10.73 | 9.86 | 9.94 | 85949手 | 8872万 | -0.73 | -6.84% |
| 2020-09-18 | 10.34 | 10.80 | 10.27 | 10.67 | 106990手 | 11271万 | 0.40 | 3.90% |
| 2020-09-11 | 10.85 | 11.15 | 10.07 | 10.27 | 201824手 | 21624万 | -0.61 | -5.61% |
| 2020-09-04 | 10.76 | 10.94 | 10.52 | 10.88 | 142043手 | 15268万 | 0.21 | 1.97% |
| 2020-08-28 | 10.69 | 10.85 | 10.21 | 10.67 | 174699手 | 18532万 | 0.05 | 0.47% |
| 2020-08-21 | 10.70 | 11.03 | 10.52 | 10.62 | 180945手 | 19498万 | -0.03 | -0.28% |
| 2020-08-14 | 10.50 | 10.94 | 10.16 | 10.65 | 165384手 | 17512万 | 0.14 | 1.33% |
| 2020-08-07 | 10.65 | 10.95 | 10.35 | 10.51 | 203194手 | 21683万 | -0.07 | -0.66% |
| 2020-07-31 | 9.95 | 10.72 | 9.80 | 10.58 | 155731手 | 16125万 | 0.61 | 6.12% |
| 2020-07-24 | 10.21 | 10.68 | 9.96 | 9.97 | 153277手 | 15900万 | -0.13 | -1.29% |
| 2020-07-17 | 10.40 | 11.16 | 10.01 | 10.10 | 297730手 | 31595万 | -0.28 | -2.70% |
| 2020-07-10 | 9.78 | 10.66 | 9.78 | 10.38 | 354452手 | 36508万 | 0.62 | 6.35% |
| 2020-07-03 | 9.42 | 9.79 | 9.26 | 9.76 | 132078手 | 12649万 | 0.34 | 3.61% |
| 2020-06-24 | 9.77 | 9.80 | 9.41 | 9.42 | 81366手 | 7801万 | -0.35 | -3.58% |
| 2020-06-19 | 9.73 | 9.92 | 9.70 | 9.77 | 156473手 | 15295万 | -0.04 | -0.41% |
| 2020-06-12 | 10.24 | 10.39 | 9.60 | 9.81 | 229024手 | 23091万 | -0.44 | -4.29% |
2319.12 (1.00%)
19664.10 -1.06%
