| 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 | 7.82 | 7.92 | 7.51 | 7.81 | 2332905手 | 179816万 | -0.19 | -2.38% |
| 2022-06-17 | 7.65 | 8.78 | 7.53 | 8.00 | 7734338手 | 626892万 | 0.25 | 3.23% |
| 2022-06-10 | 7.19 | 7.75 | 7.17 | 7.75 | 4086611手 | 304396万 | 0.56 | 7.79% |
| 2022-06-02 | 7.14 | 7.23 | 7.05 | 7.19 | 1450746手 | 103652万 | 0.04 | 0.56% |
| 2022-05-27 | 7.16 | 7.29 | 6.92 | 7.15 | 1896409手 | 134983万 | -0.02 | -0.28% |
| 2022-05-20 | 7.18 | 7.22 | 6.96 | 7.17 | 1582364手 | 112162万 | 0.05 | 0.70% |
| 2022-05-13 | 6.96 | 7.27 | 6.90 | 7.12 | 1484721手 | 105365万 | 0.17 | 2.45% |
| 2022-05-06 | 7.03 | 7.15 | 6.94 | 6.95 | 623134手 | 43968万 | -0.17 | -2.39% |
| 2022-04-29 | 7.53 | 7.64 | 6.77 | 7.12 | 2806632手 | 200087万 | -0.61 | -7.89% |
| 2022-04-22 | 7.92 | 7.93 | 7.64 | 7.73 | 1446792手 | 112779万 | -0.29 | -3.62% |
| 2022-04-15 | 7.86 | 8.27 | 7.73 | 8.02 | 2397218手 | 192427万 | -0.46 | -5.42% |
| 2022-03-30 | 8.37 | 8.57 | 8.23 | 8.48 | 1992565手 | 166811万 | -0.10 | -1.17% |
| 2022-03-25 | 8.89 | 9.20 | 8.56 | 8.58 | 2342043手 | 207344万 | -0.21 | -2.39% |
| 2022-03-18 | 8.65 | 8.92 | 8.31 | 8.79 | 2221437手 | 192700万 | 0.01 | 0.11% |
| 2022-03-11 | 9.37 | 9.40 | 8.32 | 8.78 | 1823331手 | 161172万 | -0.59 | -6.30% |
| 2022-03-04 | 9.42 | 9.54 | 9.30 | 9.37 | 1005308手 | 94558万 | -0.12 | -1.26% |
| 2022-02-25 | 9.86 | 9.94 | 9.33 | 9.49 | 1496690手 | 145389万 | -0.37 | -3.75% |
| 2022-02-18 | 9.90 | 9.90 | 9.75 | 9.86 | 989007手 | 97258万 | -0.09 | -0.91% |
| 2022-02-11 | 9.89 | 10.11 | 9.79 | 9.95 | 1316154手 | 131123万 | 0.20 | 2.05% |
| 2022-01-28 | 10.17 | 10.31 | 9.75 | 9.75 | 1527452手 | 153355万 | -0.48 | -4.69% |
| 2022-01-21 | 10.31 | 10.55 | 10.21 | 10.23 | 1982644手 | 206128万 | -0.15 | -1.45% |
| 2022-01-14 | 10.87 | 11.01 | 10.33 | 10.38 | 2544532手 | 273459万 | -0.45 | -4.16% |
| 2022-01-07 | 11.04 | 11.14 | 10.80 | 10.83 | 3103287手 | 340722万 | -0.29 | -2.61% |
| 2021-12-31 | 11.11 | 11.88 | 10.76 | 11.12 | 8133582手 | 924933万 | 0.05 | 0.45% |
| 2021-12-24 | 11.16 | 11.46 | 10.45 | 11.07 | 4585139手 | 505057万 | -0.14 | -1.25% |
| 2021-12-17 | 11.28 | 11.46 | 10.85 | 11.21 | 3198402手 | 357115万 | 0.10 | 0.90% |
| 2021-12-10 | 10.80 | 11.63 | 10.59 | 11.11 | 4608091手 | 508104万 | 0.52 | 4.91% |
| 2021-12-03 | 10.30 | 10.70 | 10.16 | 10.59 | 1673513手 | 174976万 | 0.17 | 1.63% |
| 2021-11-26 | 10.26 | 10.72 | 10.24 | 10.42 | 1594400手 | 166389万 | 0.09 | 0.87% |
| 2021-11-19 | 10.47 | 10.52 | 10.08 | 10.33 | 1280822手 | 131916万 | -0.08 | -0.77% |
| 2021-11-12 | 9.99 | 10.48 | 9.97 | 10.41 | 1218345手 | 125256万 | 0.39 | 3.89% |
| 2021-11-05 | 10.19 | 10.34 | 9.91 | 10.02 | 1158524手 | 117125万 | -0.24 | -2.34% |
| 2021-10-29 | 11.25 | 11.40 | 10.08 | 10.26 | 2214551手 | 239846万 | -0.87 | -7.82% |
| 2021-10-22 | 10.64 | 11.36 | 10.53 | 11.13 | 1736226手 | 190366万 | 0.50 | 4.70% |
| 2021-10-15 | 10.90 | 10.94 | 10.43 | 10.63 | 1065017手 | 113625万 | -0.25 | -2.30% |
| 2021-10-08 | 10.89 | 10.98 | 10.82 | 10.88 | 269815手 | 29391万 | 0.07 | 0.65% |
| 2021-09-30 | 10.81 | 10.90 | 10.56 | 10.81 | 1366897手 | 146760万 | 0.00 | 0.00% |
| 2021-09-24 | 11.03 | 11.22 | 10.80 | 10.81 | 1162183手 | 128381万 | -0.35 | -3.14% |
| 2021-09-17 | 11.55 | 11.79 | 10.96 | 11.16 | 2967028手 | 336814万 | -0.58 | -4.94% |
| 2021-09-10 | 11.26 | 12.50 | 11.20 | 11.74 | 6093612手 | 713942万 | 0.80 | 7.31% |
| 2021-09-03 | 10.40 | 11.49 | 10.20 | 10.94 | 4741702手 | 512296万 | 0.56 | 5.39% |
| 2021-08-27 | 10.61 | 10.90 | 10.37 | 10.38 | 2982921手 | 315523万 | -0.18 | -1.71% |
| 2021-08-20 | 10.06 | 10.85 | 10.03 | 10.56 | 3778457手 | 394405万 | 0.55 | 5.50% |
| 2021-08-13 | 9.84 | 10.13 | 9.81 | 10.01 | 1645302手 | 164549万 | 0.18 | 1.83% |
| 2021-08-06 | 9.70 | 10.24 | 9.58 | 9.83 | 1826600手 | 181292万 | 0.10 | 1.03% |
| 2021-07-30 | 10.49 | 10.56 | 9.70 | 9.73 | 1970387手 | 197988万 | -0.76 | -7.25% |
| 2021-07-23 | 10.23 | 10.72 | 10.06 | 10.49 | 1828675手 | 189085万 | 0.24 | 2.34% |
| 2021-07-16 | 10.26 | 10.42 | 10.12 | 10.25 | 1435449手 | 147229万 | 0.09 | 0.89% |
| 2021-07-09 | 10.09 | 10.30 | 10.00 | 10.16 | 1015520手 | 102968万 | 0.10 | 0.99% |
| 2021-07-02 | 10.69 | 10.69 | 10.01 | 10.06 | 1554041手 | 161570万 | -0.60 | -5.63% |
| 2021-06-25 | 10.40 | 10.75 | 10.30 | 10.66 | 1749435手 | 183268万 | 0.27 | 2.60% |
| 2021-06-18 | 10.62 | 10.63 | 10.24 | 10.39 | 1268643手 | 131593万 | -0.32 | -2.99% |
| 2021-06-11 | 10.97 | 11.15 | 10.67 | 10.71 | 1952941手 | 213659万 | -0.41 | -3.69% |
| 2021-06-04 | 11.28 | 11.49 | 10.92 | 11.12 | 2203347手 | 245518万 | -0.23 | -2.03% |
| 2021-05-28 | 10.89 | 11.60 | 10.87 | 11.35 | 3666758手 | 414307万 | 0.42 | 3.84% |
| 2021-05-21 | 10.67 | 11.28 | 10.59 | 10.93 | 2638787手 | 286436万 | 0.10 | 0.92% |
| 2021-05-14 | 10.02 | 10.92 | 9.93 | 10.83 | 1904674手 | 196877万 | 0.82 | 8.19% |
| 2021-05-07 | 10.10 | 10.16 | 9.91 | 10.01 | 502244手 | 50363万 | 0.02 | 0.20% |
| 2021-04-30 | 10.85 | 11.05 | 9.93 | 9.99 | 2052103手 | 212163万 | -0.95 | -8.68% |
| 2021-04-23 | 10.61 | 11.21 | 10.61 | 10.94 | 1659937手 | 181704万 | 0.31 | 2.92% |
| 2021-04-16 | 11.03 | 11.03 | 10.51 | 10.63 | 1442786手 | 154155万 | -0.46 | -4.15% |
| 2021-04-09 | 11.27 | 11.40 | 11.07 | 11.09 | 1100556手 | 123633万 | -0.12 | -1.07% |
| 2021-04-02 | 11.67 | 11.74 | 11.13 | 11.21 | 1625927手 | 184108万 | -0.46 | -3.94% |
| 2021-03-26 | 11.25 | 12.05 | 11.18 | 11.67 | 2848908手 | 332576万 | 0.51 | 4.57% |
| 2021-03-19 | 11.56 | 11.58 | 11.15 | 11.16 | 1741956手 | 198234万 | -0.54 | -4.62% |
| 2021-03-12 | 11.90 | 12.18 | 11.09 | 11.70 | 3707297手 | 431778万 | -0.18 | -1.51% |
| 2021-03-05 | 11.34 | 12.07 | 11.08 | 11.88 | 3141687手 | 364209万 | 0.65 | 5.79% |
| 2021-02-26 | 11.66 | 11.84 | 11.22 | 11.23 | 2983627手 | 344573万 | -0.46 | -3.94% |
| 2021-02-19 | 11.44 | 11.73 | 11.13 | 11.69 | 1324697手 | 151228万 | 0.54 | 4.84% |
| 2021-02-10 | 10.24 | 11.30 | 10.22 | 11.15 | 1981013手 | 215855万 | 0.90 | 8.78% |
| 2021-02-05 | 10.96 | 11.38 | 10.21 | 10.25 | 1986389手 | 214792万 | -0.71 | -6.48% |
| 2021-01-29 | 11.34 | 11.48 | 10.80 | 10.96 | 1904735手 | 210964万 | -0.43 | -3.77% |
| 2021-01-22 | 11.74 | 11.90 | 11.26 | 11.39 | 2223601手 | 258522万 | -0.39 | -3.31% |
| 2021-01-15 | 12.50 | 12.69 | 11.68 | 11.78 | 3442419手 | 417645万 | -0.72 | -5.76% |
| 2021-01-08 | 12.74 | 12.79 | 12.12 | 12.50 | 2762806手 | 344316万 | -0.15 | -1.19% |
| 2020-12-31 | 11.91 | 12.77 | 10.81 | 12.65 | 2592129手 | 313705万 | 0.64 | 5.33% |
| 2020-12-25 | 12.82 | 13.00 | 11.70 | 12.01 | 2394266手 | 294859万 | -0.83 | -6.46% |
| 2020-12-18 | 12.54 | 13.08 | 12.32 | 12.84 | 2175999手 | 276970万 | 0.29 | 2.31% |
| 2020-12-11 | 13.50 | 14.15 | 12.40 | 12.55 | 4555647手 | 607183万 | -0.92 | -6.83% |
| 2020-12-04 | 13.29 | 13.79 | 13.24 | 13.47 | 2313024手 | 312588万 | 0.28 | 2.12% |
| 2020-11-27 | 12.70 | 13.30 | 12.64 | 13.19 | 2648002手 | 344947万 | 0.44 | 3.45% |
| 2020-11-20 | 12.89 | 13.06 | 12.51 | 12.75 | 2027414手 | 258269万 | -0.06 | -0.47% |
| 2020-11-13 | 12.99 | 13.49 | 12.70 | 12.81 | 2607312手 | 341188万 | -0.08 | -0.62% |
| 2020-11-06 | 12.92 | 13.19 | 12.48 | 12.89 | 2773282手 | 355197万 | 0.05 | 0.39% |
| 2020-10-30 | 13.19 | 13.61 | 12.80 | 12.84 | 2410554手 | 319638万 | -0.41 | -3.09% |
| 2020-10-23 | 14.33 | 14.39 | 12.99 | 13.25 | 3549166手 | 477595万 | -0.99 | -6.95% |
| 2020-10-16 | 14.45 | 14.91 | 14.17 | 14.24 | 3182433手 | 462987万 | -0.14 | -0.97% |
| 2020-10-09 | 14.58 | 14.61 | 14.32 | 14.38 | 578719手 | 83400万 | 0.08 | 0.56% |
| 2020-09-30 | 14.58 | 14.86 | 14.09 | 14.30 | 1722951手 | 250262万 | -0.46 | -3.12% |
| 2020-09-25 | 14.99 | 15.29 | 14.11 | 14.76 | 5549585手 | 814341万 | 0.45 | 3.15% |
| 2020-09-18 | 13.58 | 14.46 | 13.10 | 14.31 | 3710029手 | 504825万 | 0.86 | 6.39% |
| 2020-09-11 | 14.03 | 14.14 | 12.91 | 13.45 | 3775373手 | 510859万 | -0.67 | -4.75% |
| 2020-09-04 | 14.90 | 15.10 | 14.01 | 14.12 | 3591584手 | 522809万 | -0.56 | -3.81% |
| 2020-08-28 | 15.14 | 15.36 | 14.04 | 14.68 | 5442424手 | 801885万 | -0.46 | -3.04% |
| 2020-08-21 | 16.00 | 16.50 | 14.73 | 15.14 | 8462162手 | 1334429万 | -0.31 | -2.01% |
| 2020-08-14 | 14.70 | 15.55 | 14.32 | 15.45 | 8320037手 | 1241427万 | 0.46 | 3.07% |
| 2020-08-07 | 18.29 | 18.29 | 14.67 | 14.99 | 18382344手 | 2940790万 | -1.75 | -10.45% |
| 2020-07-31 | 13.02 | 16.74 | 12.33 | 16.74 | 15982402手 | 2391564万 | 3.69 | 28.28% |
| 2020-07-24 | 12.30 | 14.85 | 12.28 | 13.05 | 13798292手 | 1889765万 | 0.94 | 7.76% |
| 2020-07-17 | 13.69 | 14.59 | 11.90 | 12.11 | 10510536手 | 1416215万 | -1.68 | -12.18% |
| 2020-07-10 | 12.75 | 14.93 | 12.43 | 13.79 | 14550269手 | 1981418万 | 1.56 | 12.76% |
| 2020-07-03 | 10.42 | 12.46 | 10.03 | 12.23 | 7969778手 | 883734万 | 1.64 | 15.49% |
| 2020-06-24 | 10.47 | 11.08 | 10.43 | 10.59 | 2944703手 | 315030万 | 0.09 | 0.86% |
| 2020-06-19 | 10.07 | 10.62 | 9.90 | 10.50 | 3188899手 | 325572万 | 0.50 | 5.00% |
| 2020-06-12 | 10.31 | 10.46 | 9.84 | 10.00 | 2786161手 | 283551万 | -0.36 | -3.48% |
| 2020-06-05 | 10.39 | 10.56 | 10.01 | 10.36 | 5307198手 | 544938万 | 0.42 | 4.22% |
| 2020-05-29 | 9.12 | 10.05 | 9.05 | 9.94 | 3909726手 | 382055万 | 0.82 | 8.99% |
| 2020-05-22 | 9.53 | 9.59 | 9.11 | 9.12 | 1294433手 | 121862万 | -0.43 | -4.50% |
| 2020-05-15 | 9.74 | 9.81 | 9.52 | 9.55 | 1337540手 | 128886万 | -0.19 | -1.95% |
| 2020-05-08 | 9.37 | 9.89 | 9.36 | 9.74 | 1506691手 | 145043万 | 0.19 | 1.99% |
| 2020-04-30 | 9.26 | 9.60 | 9.10 | 9.55 | 1440164手 | 134721万 | 0.31 | 3.35% |
| 2020-04-24 | 9.85 | 9.86 | 9.17 | 9.24 | 1751819手 | 167348万 | -0.55 | -5.62% |
| 2020-04-17 | 9.84 | 9.99 | 9.60 | 9.79 | 2131195手 | 209049万 | -0.12 | -1.21% |
| 2020-04-10 | 10.27 | 10.60 | 9.90 | 9.91 | 2851796手 | 292067万 | -0.15 | -1.49% |
| 2020-04-03 | 10.05 | 10.32 | 9.93 | 10.06 | 2125028手 | 215331万 | -0.21 | -2.04% |
| 2020-03-27 | 10.12 | 10.56 | 9.95 | 10.27 | 3092979手 | 317977万 | -0.18 | -1.72% |
2319.12 (1.00%)
19664.10 -1.06%
