| 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 | 7.39 | 7.47 | 7.16 | 7.39 | 269793手 | 19803万 | 0.00 | 0.00% |
| 2022-06-17 | 7.49 | 7.62 | 7.28 | 7.39 | 455079手 | 33894万 | -0.12 | -1.60% |
| 2022-06-10 | 7.49 | 7.95 | 7.22 | 7.51 | 509975手 | 38039万 | 0.11 | 1.49% |
| 2022-06-02 | 7.25 | 7.41 | 7.14 | 7.40 | 202003手 | 14705万 | 0.15 | 2.07% |
| 2022-05-27 | 7.40 | 7.55 | 7.18 | 7.25 | 285229手 | 20982万 | -0.16 | -2.16% |
| 2022-05-20 | 7.03 | 7.43 | 6.95 | 7.41 | 266918手 | 19084万 | 0.43 | 6.16% |
| 2022-05-13 | 6.72 | 7.15 | 6.72 | 6.98 | 255521手 | 17813万 | 0.19 | 2.80% |
| 2022-05-06 | 6.80 | 7.03 | 6.71 | 6.79 | 118221手 | 8102万 | -0.05 | -0.73% |
| 2022-04-29 | 7.24 | 7.24 | 6.43 | 6.84 | 464841手 | 31581万 | -0.49 | -6.68% |
| 2022-04-22 | 7.79 | 7.91 | 7.26 | 7.33 | 383220手 | 29213万 | -0.49 | -6.27% |
| 2022-04-15 | 7.88 | 7.96 | 7.57 | 7.82 | 354108手 | 27665万 | -0.10 | -1.26% |
| 2022-04-08 | 7.79 | 7.96 | 7.74 | 7.92 | 197271手 | 15491万 | 0.12 | 1.54% |
| 2022-04-01 | 7.80 | 7.90 | 7.65 | 7.80 | 287851手 | 22375万 | -0.05 | -0.64% |
| 2022-03-25 | 7.96 | 8.02 | 7.83 | 7.85 | 293197手 | 23268万 | -0.11 | -1.38% |
| 2022-03-18 | 8.07 | 8.08 | 7.51 | 7.96 | 556469手 | 43778万 | -0.14 | -1.73% |
| 2022-03-11 | 8.80 | 8.80 | 7.72 | 8.10 | 637501手 | 52539万 | -0.62 | -7.11% |
| 2022-03-04 | 8.66 | 8.95 | 8.50 | 8.72 | 590737手 | 51465万 | 0.14 | 1.63% |
| 2022-02-25 | 8.65 | 8.72 | 8.30 | 8.58 | 498186手 | 42727万 | -0.06 | -0.69% |
| 2022-02-18 | 8.38 | 8.66 | 8.24 | 8.64 | 506736手 | 43161万 | 0.22 | 2.61% |
| 2022-02-11 | 8.10 | 8.70 | 8.07 | 8.42 | 490571手 | 41243万 | 0.40 | 4.99% |
| 2022-01-28 | 8.28 | 8.38 | 7.90 | 8.02 | 379255手 | 30739万 | -0.34 | -4.07% |
| 2022-01-21 | 8.53 | 8.66 | 8.25 | 8.36 | 488457手 | 41566万 | -0.23 | -2.68% |
| 2022-01-14 | 8.58 | 8.95 | 8.55 | 8.59 | 682629手 | 59666万 | 0.01 | 0.12% |
| 2022-01-07 | 8.66 | 8.75 | 8.53 | 8.58 | 477817手 | 41350万 | -0.07 | -0.81% |
| 2021-12-31 | 8.55 | 8.67 | 8.50 | 8.65 | 491560手 | 42204万 | 0.07 | 0.82% |
| 2021-12-24 | 8.86 | 8.90 | 8.55 | 8.58 | 741682手 | 64820万 | -0.33 | -3.70% |
| 2021-12-17 | 9.04 | 9.08 | 8.83 | 8.91 | 1062265手 | 95279万 | -0.15 | -1.66% |
| 2021-12-10 | 9.54 | 9.67 | 8.95 | 9.06 | 989152手 | 91146万 | -0.52 | -5.43% |
| 2021-12-03 | 9.60 | 10.16 | 9.48 | 9.58 | 1417341手 | 139163万 | -0.13 | -1.34% |
| 2021-11-26 | 9.50 | 10.04 | 9.31 | 9.71 | 2165637手 | 210575万 | 0.40 | 4.30% |
| 2021-11-19 | 8.18 | 9.43 | 8.07 | 9.31 | 2022219手 | 181546万 | 1.15 | 14.09% |
| 2021-11-12 | 7.96 | 8.23 | 7.90 | 8.16 | 304885手 | 24589万 | 0.20 | 2.51% |
| 2021-11-05 | 8.02 | 8.16 | 7.91 | 7.96 | 290848手 | 23340万 | -0.06 | -0.75% |
| 2021-10-29 | 8.46 | 8.51 | 7.82 | 8.02 | 449418手 | 36821万 | -0.46 | -5.42% |
| 2021-10-22 | 8.75 | 8.85 | 8.46 | 8.48 | 523084手 | 45222万 | -0.21 | -2.42% |
| 2021-10-15 | 8.64 | 8.88 | 8.48 | 8.69 | 481887手 | 41715万 | 0.05 | 0.58% |
| 2021-10-08 | 8.67 | 8.71 | 8.54 | 8.64 | 102669手 | 8856万 | 0.05 | 0.58% |
| 2021-09-30 | 8.75 | 8.75 | 8.42 | 8.59 | 564760手 | 48150万 | -0.16 | -1.83% |
| 2021-09-24 | 8.90 | 9.14 | 8.73 | 8.75 | 543936手 | 48652万 | -0.34 | -3.74% |
| 2021-09-17 | 9.94 | 10.25 | 8.92 | 9.09 | 2453424手 | 238750万 | -0.66 | -6.77% |
| 2021-09-10 | 9.51 | 10.22 | 9.28 | 9.75 | 2081942手 | 203227万 | 0.28 | 2.96% |
| 2021-09-03 | 9.65 | 9.85 | 9.21 | 9.47 | 1854520手 | 176526万 | -0.08 | -0.84% |
| 2021-08-27 | 8.85 | 9.68 | 8.85 | 9.55 | 1751963手 | 164750万 | 0.73 | 8.28% |
| 2021-08-20 | 9.26 | 9.31 | 8.66 | 8.82 | 1004604手 | 90324万 | -0.38 | -4.13% |
| 2021-08-13 | 8.70 | 9.30 | 8.63 | 9.20 | 1236128手 | 111275万 | 0.41 | 4.66% |
| 2021-08-06 | 8.85 | 8.98 | 8.52 | 8.79 | 916273手 | 79839万 | -0.05 | -0.57% |
| 2021-07-30 | 9.22 | 9.49 | 8.35 | 8.84 | 1543858手 | 136940万 | -0.21 | -2.32% |
| 2021-07-23 | 8.86 | 9.24 | 8.65 | 9.05 | 902611手 | 81032万 | 0.14 | 1.57% |
| 2021-07-16 | 9.23 | 9.39 | 8.66 | 8.91 | 891155手 | 80074万 | -0.31 | -3.36% |
| 2021-07-09 | 8.65 | 9.32 | 8.65 | 9.22 | 1000773手 | 90316万 | 0.56 | 6.47% |
| 2021-07-02 | 8.85 | 8.87 | 8.51 | 8.66 | 397731手 | 34596万 | -0.19 | -2.15% |
| 2021-06-25 | 8.67 | 8.90 | 8.60 | 8.85 | 427960手 | 37340万 | 0.17 | 1.96% |
| 2021-06-18 | 9.00 | 9.02 | 8.56 | 8.68 | 389442手 | 34204万 | -0.37 | -4.09% |
| 2021-06-11 | 9.02 | 9.13 | 8.97 | 9.05 | 411926手 | 37228万 | 0.07 | 0.78% |
| 2021-06-04 | 9.19 | 9.22 | 8.97 | 8.98 | 546989手 | 49671万 | -0.21 | -2.29% |
| 2021-05-28 | 9.21 | 9.34 | 9.10 | 9.19 | 607400手 | 55944万 | 0.07 | 0.77% |
| 2021-05-21 | 9.37 | 9.50 | 8.95 | 9.12 | 815067手 | 75391万 | -0.28 | -2.98% |
| 2021-05-14 | 9.84 | 10.58 | 9.30 | 9.40 | 1841001手 | 179357万 | -0.22 | -2.29% |
| 2021-05-07 | 9.41 | 9.76 | 9.35 | 9.62 | 555997手 | 53141万 | 0.33 | 3.55% |
| 2021-04-30 | 9.46 | 9.81 | 9.25 | 9.29 | 1086632手 | 102935万 | -0.12 | -1.27% |
| 2021-04-23 | 9.88 | 10.25 | 9.28 | 9.41 | 1098928手 | 106933万 | -0.69 | -6.83% |
| 2021-04-16 | 10.61 | 10.78 | 9.81 | 10.10 | 1299168手 | 133089万 | -0.74 | -6.83% |
| 2021-04-09 | 10.01 | 11.08 | 9.70 | 10.84 | 1457173手 | 156586万 | 1.03 | 10.50% |
| 2021-04-02 | 9.92 | 9.98 | 9.55 | 9.81 | 401372手 | 39160万 | -0.16 | -1.60% |
| 2021-03-26 | 10.17 | 10.44 | 9.75 | 9.97 | 541104手 | 54327万 | -0.22 | -2.16% |
| 2021-03-19 | 10.21 | 10.48 | 9.80 | 10.19 | 591219手 | 59676万 | 0.01 | 0.10% |
| 2021-03-12 | 10.87 | 10.99 | 9.64 | 10.18 | 834938手 | 85501万 | -0.57 | -5.30% |
| 2021-03-05 | 10.56 | 11.39 | 10.39 | 10.75 | 1219215手 | 131820万 | 0.20 | 1.90% |
| 2021-02-26 | 11.68 | 12.18 | 10.30 | 10.55 | 2063214手 | 236894万 | -0.52 | -4.70% |
| 2021-02-19 | 10.90 | 11.35 | 10.44 | 11.07 | 723481手 | 78239万 | 0.85 | 8.32% |
| 2021-02-10 | 9.48 | 10.44 | 9.46 | 10.22 | 395235手 | 39434万 | 0.71 | 7.47% |
| 2021-02-05 | 9.50 | 10.42 | 9.25 | 9.51 | 698627手 | 68612万 | 0.04 | 0.42% |
| 2021-01-29 | 10.20 | 10.52 | 9.39 | 9.47 | 487530手 | 48185万 | -0.80 | -7.79% |
| 2021-01-22 | 9.76 | 10.82 | 9.74 | 10.27 | 879352手 | 90717万 | 0.58 | 5.99% |
| 2021-01-15 | 10.10 | 10.10 | 9.47 | 9.69 | 548321手 | 53447万 | -0.67 | -6.47% |
| 2021-01-08 | 10.15 | 10.70 | 10.00 | 10.36 | 822048手 | 85142万 | 0.21 | 2.07% |
| 2020-12-31 | 10.59 | 10.75 | 9.95 | 10.15 | 488490手 | 50074万 | -0.53 | -4.96% |
| 2020-12-25 | 11.12 | 11.42 | 10.07 | 10.68 | 977671手 | 104249万 | -0.55 | -4.90% |
| 2020-12-18 | 11.30 | 11.48 | 10.32 | 11.23 | 1038261手 | 113479万 | -0.40 | -3.44% |
| 2020-12-11 | 11.80 | 12.29 | 11.26 | 11.63 | 1077690手 | 125758万 | -0.23 | -1.94% |
| 2020-12-04 | 12.70 | 13.71 | 11.52 | 11.86 | 1489809手 | 187086万 | -0.60 | -4.82% |
| 2020-11-27 | 11.52 | 13.00 | 11.26 | 12.46 | 2272470手 | 269814万 | 1.18 | 10.46% |
| 2020-11-20 | 11.36 | 12.38 | 10.88 | 11.28 | 1869779手 | 215714万 | -0.10 | -0.88% |
| 2020-11-13 | 10.18 | 11.94 | 10.05 | 11.38 | 1999305手 | 222429万 | 1.42 | 14.26% |
| 2020-11-06 | 9.68 | 10.12 | 9.37 | 9.96 | 515027手 | 50690万 | 0.30 | 3.11% |
| 2020-10-30 | 10.30 | 10.30 | 9.64 | 9.66 | 447963手 | 44602万 | -0.74 | -7.12% |
| 2020-10-23 | 10.03 | 10.87 | 9.90 | 10.40 | 679277手 | 71052万 | 0.41 | 4.10% |
| 2020-10-16 | 10.16 | 10.38 | 9.93 | 9.99 | 345547手 | 35086万 | -0.10 | -0.99% |
| 2020-10-09 | 9.86 | 10.10 | 9.86 | 10.09 | 71779手 | 7186万 | 0.36 | 3.70% |
| 2020-09-30 | 9.96 | 10.04 | 9.61 | 9.73 | 146756手 | 14449万 | -0.23 | -2.31% |
| 2020-09-25 | 10.64 | 10.78 | 9.87 | 9.96 | 430979手 | 44518万 | -0.75 | -7.00% |
| 2020-09-18 | 10.45 | 10.87 | 9.90 | 10.71 | 503038手 | 51956万 | 0.34 | 3.28% |
| 2020-09-11 | 10.94 | 11.14 | 10.15 | 10.37 | 521182手 | 55403万 | -0.48 | -4.42% |
| 2020-09-04 | 11.30 | 11.45 | 10.52 | 10.85 | 527578手 | 58373万 | -0.42 | -3.73% |
| 2020-08-28 | 11.90 | 11.95 | 10.78 | 11.27 | 758713手 | 85120万 | -0.62 | -5.21% |
| 2020-08-21 | 11.93 | 12.56 | 11.82 | 11.89 | 806390手 | 98125万 | -0.01 | -0.08% |
| 2020-08-14 | 12.99 | 13.15 | 11.64 | 11.90 | 1137160手 | 140011万 | -1.45 | -10.86% |
| 2020-08-07 | 12.40 | 13.88 | 12.32 | 13.35 | 2277343手 | 301371万 | 0.86 | 6.89% |
| 2020-07-31 | 12.15 | 12.97 | 11.45 | 12.49 | 1443768手 | 179461万 | 0.30 | 2.46% |
| 2020-07-24 | 12.54 | 13.70 | 12.05 | 12.19 | 1919783手 | 249482万 | -0.24 | -1.93% |
| 2020-07-17 | 14.13 | 14.99 | 11.98 | 12.43 | 3001472手 | 413166万 | -1.27 | -9.27% |
| 2020-07-10 | 11.39 | 15.66 | 11.39 | 13.70 | 4434447手 | 584325万 | 2.42 | 21.45% |
| 2020-07-03 | 10.39 | 11.48 | 10.13 | 11.28 | 2065658手 | 223366万 | 0.81 | 7.74% |
| 2020-06-24 | 10.63 | 11.30 | 10.44 | 10.47 | 1220237手 | 131638万 | -0.16 | -1.50% |
| 2020-06-19 | 11.03 | 11.20 | 10.41 | 10.63 | 2153350手 | 233180万 | -0.63 | -5.59% |
| 2020-06-12 | 11.43 | 11.86 | 10.86 | 11.26 | 2844584手 | 321719万 | -0.15 | -1.31% |
| 2020-06-05 | 11.99 | 13.19 | 11.21 | 11.41 | 4517168手 | 556601万 | -1.29 | -10.16% |
| 2020-05-29 | 11.30 | 13.95 | 10.74 | 12.70 | 6787266手 | 835071万 | 1.30 | 11.40% |
| 2020-05-22 | 9.30 | 11.99 | 9.18 | 11.40 | 5574699手 | 609621万 | 2.40 | 26.67% |
| 2020-05-15 | 8.59 | 9.50 | 8.15 | 9.00 | 3579411手 | 320115万 | 0.30 | 3.45% |
| 2020-05-08 | 8.00 | 8.88 | 7.95 | 8.70 | 1743528手 | 145373万 | 0.60 | 7.41% |
| 2020-04-30 | 8.36 | 8.74 | 7.61 | 8.10 | 2287202手 | 185137万 | -0.86 | -9.60% |
| 2020-04-24 | 7.86 | 10.37 | 7.86 | 8.96 | 1999055手 | 191481万 | 2.88 | 43.97% |
2319.12 (1.00%)
19664.10 -1.06%
