| 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 | 9.93 | 8.81 | 9.69 | 668793手 | 63263万 | 0.30 | 3.19% |
| 2022-06-17 | 9.72 | 10.25 | 9.16 | 9.39 | 726464手 | 69606万 | -0.33 | -3.40% |
| 2022-06-10 | 9.12 | 9.72 | 8.80 | 9.72 | 397139手 | 36434万 | 0.60 | 6.58% |
| 2022-06-02 | 8.52 | 9.50 | 7.97 | 9.12 | 352958手 | 31253万 | 0.61 | 7.17% |
| 2022-05-27 | 8.75 | 9.17 | 8.32 | 8.51 | 344103手 | 29689万 | -0.32 | -3.62% |
| 2022-05-20 | 7.55 | 8.88 | 7.41 | 8.83 | 490354手 | 39817万 | 1.30 | 17.26% |
| 2022-05-13 | 7.50 | 7.69 | 7.17 | 7.53 | 289438手 | 21491万 | 0.16 | 2.17% |
| 2022-05-06 | 7.59 | 7.73 | 7.26 | 7.37 | 127836手 | 9572万 | -0.18 | -2.38% |
| 2022-04-29 | 8.49 | 8.49 | 6.72 | 7.55 | 638666手 | 47352万 | -1.53 | -16.85% |
| 2022-04-22 | 11.00 | 11.00 | 9.08 | 9.08 | 299933手 | 29450万 | -1.01 | -10.01% |
| 2022-04-07 | 9.52 | 10.43 | 9.52 | 10.09 | 228121手 | 22950万 | 0.57 | 5.99% |
| 2022-04-01 | 9.29 | 9.67 | 9.06 | 9.52 | 211553手 | 20012万 | 0.15 | 1.60% |
| 2022-03-25 | 9.70 | 9.85 | 9.32 | 9.37 | 272370手 | 26125万 | -0.36 | -3.70% |
| 2022-03-18 | 10.17 | 10.17 | 8.98 | 9.73 | 393392手 | 37837万 | -0.45 | -4.42% |
| 2022-03-11 | 11.30 | 11.49 | 9.90 | 10.18 | 621264手 | 66047万 | -1.02 | -9.11% |
| 2022-03-04 | 11.20 | 11.87 | 10.90 | 11.20 | 566342手 | 64281万 | -0.10 | -0.89% |
| 2022-02-25 | 10.45 | 11.60 | 10.27 | 11.30 | 721270手 | 79728万 | 0.83 | 7.93% |
| 2022-02-18 | 10.94 | 11.04 | 10.19 | 10.47 | 387940手 | 40759万 | -0.47 | -4.30% |
| 2022-02-11 | 10.30 | 11.21 | 10.17 | 10.94 | 570465手 | 61261万 | 0.86 | 8.53% |
| 2022-01-28 | 11.01 | 11.12 | 9.66 | 10.08 | 771373手 | 79984万 | -1.06 | -9.52% |
| 2022-01-21 | 10.25 | 11.14 | 10.07 | 11.14 | 785588手 | 83315万 | 0.85 | 8.26% |
| 2022-01-14 | 9.18 | 10.43 | 9.11 | 10.29 | 591676手 | 58369万 | 1.16 | 12.71% |
| 2022-01-07 | 9.38 | 9.61 | 9.02 | 9.13 | 241243手 | 22422万 | -0.17 | -1.83% |
| 2021-12-31 | 9.79 | 9.80 | 9.17 | 9.30 | 376574手 | 35542万 | -0.36 | -3.73% |
| 2021-12-24 | 10.20 | 10.38 | 9.54 | 9.66 | 676164手 | 67248万 | -0.55 | -5.39% |
| 2021-12-17 | 10.35 | 10.50 | 9.73 | 10.21 | 602465手 | 60804万 | 0.06 | 0.59% |
| 2021-12-10 | 9.40 | 11.08 | 9.40 | 10.15 | 1329964手 | 136895万 | 0.86 | 9.26% |
| 2021-12-03 | 8.82 | 9.35 | 8.73 | 9.29 | 571945手 | 52256万 | 0.13 | 1.42% |
| 2021-11-26 | 8.83 | 10.10 | 8.66 | 9.16 | 1150193手 | 107591万 | 0.45 | 5.17% |
| 2021-11-19 | 8.36 | 9.08 | 8.11 | 8.71 | 701968手 | 59988万 | 0.33 | 3.94% |
| 2021-11-12 | 8.19 | 8.67 | 7.84 | 8.38 | 718139手 | 59536万 | 0.06 | 0.72% |
| 2021-11-05 | 8.27 | 8.61 | 7.90 | 8.32 | 696102手 | 57322万 | 0.10 | 1.22% |
| 2021-10-29 | 9.03 | 9.26 | 8.01 | 8.22 | 723823手 | 62508万 | -0.77 | -8.56% |
| 2021-10-22 | 9.56 | 9.96 | 8.92 | 8.99 | 1165533手 | 111384万 | -0.29 | -3.12% |
| 2021-10-15 | 9.25 | 9.78 | 8.66 | 9.28 | 891983手 | 82317万 | 0.03 | 0.32% |
| 2021-10-08 | 9.59 | 9.88 | 9.17 | 9.25 | 142203手 | 13328万 | -0.18 | -1.91% |
| 2021-09-30 | 10.38 | 10.42 | 9.03 | 9.43 | 845388手 | 82042万 | -1.05 | -10.02% |
| 2021-09-24 | 11.04 | 11.68 | 10.40 | 10.48 | 586612手 | 64192万 | -0.86 | -7.58% |
| 2021-09-17 | 12.51 | 12.99 | 10.68 | 11.34 | 1419812手 | 170813万 | -1.17 | -9.35% |
| 2021-09-10 | 12.50 | 13.50 | 11.41 | 12.51 | 2244866手 | 277926万 | 0.37 | 3.05% |
| 2021-09-03 | 14.11 | 14.78 | 11.48 | 12.14 | 3458494手 | 459023万 | -1.96 | -13.90% |
| 2021-08-27 | 10.00 | 14.64 | 10.00 | 14.10 | 2831703手 | 357096万 | 5.01 | 55.12% |
| 2021-08-20 | 9.02 | 9.41 | 8.25 | 9.09 | 1431208手 | 126140万 | -0.01 | -0.11% |
| 2021-08-13 | 7.77 | 9.28 | 7.67 | 9.10 | 1621891手 | 139368万 | 1.26 | 16.07% |
| 2021-08-06 | 7.79 | 8.04 | 7.21 | 7.84 | 837398手 | 64343万 | 0.02 | 0.26% |
| 2021-07-30 | 7.57 | 8.20 | 7.00 | 7.82 | 947161手 | 72806万 | 0.28 | 3.71% |
| 2021-07-23 | 6.97 | 7.91 | 6.92 | 7.54 | 942791手 | 70310万 | 0.48 | 6.80% |
| 2021-07-16 | 7.35 | 7.42 | 6.71 | 7.06 | 900945手 | 63405万 | -0.04 | -0.56% |
| 2021-07-09 | 6.01 | 7.10 | 6.00 | 7.10 | 895089手 | 59059万 | 1.09 | 18.14% |
| 2021-07-02 | 6.16 | 6.18 | 5.96 | 6.01 | 143022手 | 8656万 | -0.17 | -2.75% |
| 2021-06-25 | 6.03 | 6.29 | 6.00 | 6.18 | 208699手 | 12851万 | 0.12 | 1.98% |
| 2021-06-18 | 6.18 | 6.18 | 5.96 | 6.06 | 100810手 | 6092万 | -0.11 | -1.78% |
| 2021-06-11 | 6.16 | 6.23 | 6.06 | 6.17 | 212163手 | 13035万 | -0.02 | -0.32% |
| 2021-06-04 | 6.34 | 6.50 | 6.15 | 6.19 | 249726手 | 15895万 | -0.17 | -2.67% |
| 2021-05-28 | 6.38 | 6.60 | 6.31 | 6.36 | 218534手 | 14023万 | -0.08 | -1.24% |
| 2021-05-21 | 6.63 | 7.06 | 6.36 | 6.44 | 337999手 | 22553万 | -0.16 | -2.42% |
| 2021-05-14 | 6.75 | 7.14 | 6.52 | 6.60 | 488685手 | 33279万 | 0.03 | 0.46% |
| 2021-05-07 | 6.36 | 6.70 | 6.30 | 6.57 | 158158手 | 10311万 | 0.34 | 5.46% |
| 2021-04-30 | 6.36 | 6.66 | 6.22 | 6.23 | 262240手 | 16829万 | -0.11 | -1.74% |
| 2021-04-23 | 6.26 | 6.45 | 6.18 | 6.34 | 142903手 | 9026万 | 0.01 | 0.16% |
| 2021-04-16 | 6.39 | 6.44 | 6.13 | 6.33 | 169026手 | 10593万 | -0.07 | -1.09% |
| 2021-04-09 | 6.22 | 6.54 | 6.19 | 6.40 | 192001手 | 12285万 | 0.19 | 3.06% |
| 2021-04-02 | 6.37 | 6.39 | 6.13 | 6.21 | 127301手 | 7926万 | -0.11 | -1.74% |
| 2021-03-26 | 6.75 | 6.97 | 6.20 | 6.32 | 300457手 | 19440万 | -0.42 | -6.23% |
| 2021-03-19 | 6.99 | 7.29 | 6.62 | 6.74 | 433985手 | 30251万 | -0.21 | -3.02% |
| 2021-03-12 | 7.00 | 7.20 | 6.58 | 6.95 | 430675手 | 29672万 | 0.06 | 0.87% |
| 2021-03-05 | 7.22 | 7.37 | 6.72 | 6.89 | 605127手 | 42912万 | -0.29 | -4.04% |
| 2021-02-26 | 7.38 | 7.96 | 6.72 | 7.18 | 1196035手 | 87070万 | 0.47 | 7.00% |
| 2021-02-19 | 5.96 | 6.71 | 5.96 | 6.71 | 167391手 | 10524万 | 0.95 | 16.49% |
| 2021-02-10 | 5.60 | 5.93 | 5.51 | 5.76 | 113258手 | 6572万 | 0.19 | 3.41% |
| 2021-02-05 | 5.98 | 6.05 | 5.46 | 5.57 | 241877手 | 13815万 | -0.48 | -7.93% |
| 2021-01-29 | 6.42 | 6.49 | 5.99 | 6.05 | 212371手 | 13253万 | -0.36 | -5.62% |
| 2021-01-22 | 6.30 | 6.73 | 6.22 | 6.41 | 255422手 | 16448万 | 0.20 | 3.22% |
| 2021-01-15 | 6.61 | 6.71 | 6.05 | 6.21 | 321288手 | 20331万 | -0.55 | -8.14% |
| 2021-01-08 | 7.28 | 7.51 | 6.70 | 6.76 | 478681手 | 33999万 | -0.52 | -7.14% |
| 2020-12-31 | 7.59 | 7.67 | 7.00 | 7.28 | 387329手 | 28278万 | -0.31 | -4.08% |
| 2020-12-25 | 7.33 | 7.70 | 6.85 | 7.59 | 449697手 | 32445万 | 0.26 | 3.55% |
| 2020-12-18 | 7.12 | 7.42 | 6.72 | 7.33 | 475349手 | 33566万 | 0.11 | 1.52% |
| 2020-12-11 | 7.78 | 7.89 | 7.12 | 7.22 | 334503手 | 25245万 | -0.58 | -7.44% |
| 2020-12-04 | 8.07 | 8.54 | 7.63 | 7.80 | 459728手 | 36888万 | -0.21 | -2.62% |
| 2020-11-27 | 8.09 | 8.66 | 7.64 | 8.01 | 816756手 | 66498万 | -0.08 | -0.99% |
| 2020-11-20 | 7.71 | 8.16 | 7.50 | 8.09 | 809493手 | 63703万 | 0.43 | 5.61% |
| 2020-11-13 | 7.30 | 7.83 | 7.28 | 7.66 | 598820手 | 45415万 | 0.36 | 4.93% |
| 2020-11-06 | 6.65 | 7.48 | 6.32 | 7.30 | 585556手 | 41532万 | 0.83 | 12.83% |
| 2020-10-30 | 6.80 | 6.82 | 6.34 | 6.47 | 198647手 | 13128万 | -0.37 | -5.41% |
| 2020-10-23 | 6.98 | 7.14 | 6.81 | 6.84 | 166500手 | 11617万 | -0.14 | -2.01% |
| 2020-10-16 | 7.14 | 7.32 | 6.96 | 6.98 | 236772手 | 16905万 | -0.07 | -0.99% |
| 2020-10-09 | 6.72 | 7.22 | 6.71 | 7.05 | 88186手 | 6220万 | 0.43 | 6.50% |
| 2020-09-30 | 6.96 | 7.10 | 6.56 | 6.62 | 185462手 | 12680万 | -0.29 | -4.20% |
| 2020-09-25 | 7.50 | 7.69 | 6.85 | 6.91 | 219789手 | 15964万 | -0.58 | -7.74% |
| 2020-09-18 | 7.49 | 7.64 | 7.02 | 7.49 | 217577手 | 15885万 | 0.00 | 0.00% |
| 2020-09-11 | 7.77 | 8.25 | 7.36 | 7.49 | 305595手 | 23733万 | -0.26 | -3.35% |
| 2020-09-04 | 7.95 | 8.18 | 7.45 | 7.75 | 287979手 | 22740万 | -0.02 | -0.26% |
| 2020-08-28 | 8.05 | 8.09 | 7.40 | 7.77 | 266424手 | 20493万 | -0.25 | -3.12% |
| 2020-08-21 | 7.93 | 8.38 | 7.82 | 8.02 | 327176手 | 26505万 | 0.09 | 1.14% |
| 2020-08-14 | 8.70 | 8.86 | 7.65 | 7.93 | 516597手 | 42059万 | -1.02 | -11.40% |
| 2020-08-07 | 8.87 | 10.00 | 8.67 | 8.95 | 1186663手 | 110591万 | 0.13 | 1.47% |
| 2020-07-31 | 8.15 | 9.30 | 8.15 | 8.82 | 1025740手 | 90565万 | 0.54 | 6.52% |
| 2020-07-24 | 8.21 | 8.90 | 8.12 | 8.28 | 890072手 | 76134万 | 0.09 | 1.10% |
| 2020-07-17 | 8.44 | 9.10 | 7.87 | 8.19 | 935021手 | 79706万 | -0.35 | -4.10% |
| 2020-07-10 | 7.85 | 9.80 | 7.30 | 8.54 | 1872865手 | 162552万 | 1.40 | 19.61% |
| 2020-07-03 | 5.78 | 7.14 | 5.72 | 7.14 | 469260手 | 29931万 | 1.34 | 23.10% |
| 2020-06-24 | 5.96 | 6.00 | 5.71 | 5.80 | 110430手 | 6443万 | -0.15 | -2.52% |
| 2020-06-19 | 5.75 | 6.05 | 5.61 | 5.95 | 218861手 | 12820万 | 0.16 | 2.76% |
| 2020-06-12 | 5.95 | 6.29 | 5.67 | 5.79 | 246930手 | 14769万 | -0.16 | -2.69% |
| 2020-06-05 | 5.83 | 6.23 | 5.82 | 5.95 | 217805手 | 13081万 | 0.13 | 2.23% |
| 2020-05-29 | 5.91 | 5.98 | 5.74 | 5.82 | 161580手 | 9452万 | -0.06 | -1.02% |
| 2020-05-22 | 5.97 | 6.35 | 5.74 | 5.88 | 270203手 | 16549万 | -0.11 | -1.84% |
| 2020-05-15 | 6.07 | 6.19 | 5.78 | 5.99 | 195628手 | 11633万 | -0.07 | -1.16% |
| 2020-05-08 | 5.71 | 6.06 | 5.71 | 6.06 | 141157手 | 8387万 | 0.21 | 3.59% |
| 2020-04-30 | 5.63 | 6.00 | 5.18 | 5.85 | 186709手 | 10498万 | 0.22 | 3.91% |
| 2020-04-24 | 5.78 | 5.87 | 5.60 | 5.63 | 96113手 | 5503万 | -0.17 | -2.93% |
| 2020-04-17 | 5.72 | 5.93 | 5.63 | 5.80 | 112111手 | 6534万 | 0.05 | 0.87% |
| 2020-04-10 | 5.79 | 5.96 | 5.72 | 5.75 | 105205手 | 6172万 | 0.01 | 0.17% |
| 2020-04-03 | 5.80 | 5.85 | 5.55 | 5.74 | 146698手 | 8366万 | -0.17 | -2.88% |
2319.12 (1.00%)
19664.10 -1.06%
