| 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 | 8.58 | 8.59 | 8.21 | 8.35 | 516478手 | 43395万 | -0.20 | -2.34% |
| 2022-06-17 | 8.75 | 8.96 | 8.36 | 8.55 | 1078130手 | 93327万 | -0.26 | -2.95% |
| 2022-06-10 | 8.42 | 8.88 | 8.36 | 8.81 | 1299227手 | 111890万 | 0.34 | 4.01% |
| 2022-06-02 | 8.40 | 8.55 | 8.34 | 8.47 | 677728手 | 57311万 | 0.07 | 0.83% |
| 2022-05-27 | 8.64 | 8.66 | 7.93 | 8.40 | 1033243手 | 86232万 | -0.24 | -2.78% |
| 2022-05-20 | 8.35 | 8.75 | 8.08 | 8.64 | 1017567手 | 85272万 | 0.30 | 3.60% |
| 2022-05-13 | 8.01 | 8.59 | 8.01 | 8.34 | 1125475手 | 93841万 | 0.31 | 3.86% |
| 2022-05-06 | 7.86 | 8.44 | 7.83 | 8.03 | 619577手 | 50690万 | 0.16 | 2.03% |
| 2022-04-29 | 8.08 | 8.24 | 7.38 | 7.87 | 1654474手 | 128365万 | -0.58 | -6.86% |
| 2022-04-22 | 8.05 | 9.18 | 7.94 | 8.45 | 2637055手 | 227385万 | 0.35 | 4.32% |
| 2022-04-15 | 8.25 | 8.45 | 7.86 | 8.10 | 1361780手 | 111031万 | -0.12 | -1.46% |
| 2022-04-08 | 7.98 | 8.24 | 7.88 | 8.22 | 659493手 | 53405万 | 0.21 | 2.62% |
| 2022-04-01 | 7.70 | 8.24 | 7.50 | 8.01 | 868787手 | 69237万 | 0.25 | 3.22% |
| 2022-03-25 | 7.93 | 8.11 | 7.76 | 7.76 | 712071手 | 56376万 | -0.13 | -1.65% |
| 2022-03-18 | 8.72 | 8.78 | 7.38 | 7.89 | 1557093手 | 124176万 | -0.96 | -10.85% |
| 2022-03-11 | 9.27 | 9.40 | 8.42 | 8.85 | 1556702手 | 138474万 | -0.42 | -4.53% |
| 2022-03-04 | 8.90 | 9.48 | 8.85 | 9.27 | 1196302手 | 110144万 | 0.36 | 4.04% |
| 2022-02-25 | 9.29 | 9.33 | 8.55 | 8.91 | 1108803手 | 99028万 | -0.42 | -4.50% |
| 2022-02-18 | 9.16 | 9.38 | 8.94 | 9.33 | 1156327手 | 106174万 | 0.12 | 1.30% |
| 2022-02-11 | 8.61 | 9.49 | 8.60 | 9.21 | 1520270手 | 139325万 | 0.78 | 9.25% |
| 2022-01-28 | 8.75 | 9.11 | 8.33 | 8.43 | 1009421手 | 88453万 | -0.46 | -5.17% |
| 2022-01-21 | 8.91 | 9.42 | 8.81 | 8.89 | 1310862手 | 119022万 | -0.03 | -0.34% |
| 2022-01-14 | 9.46 | 9.79 | 8.92 | 8.92 | 1495294手 | 140740万 | -0.53 | -5.61% |
| 2022-01-07 | 10.00 | 10.22 | 9.21 | 9.45 | 1435613手 | 138215万 | -0.52 | -5.22% |
| 2021-12-31 | 10.20 | 10.84 | 9.82 | 9.97 | 1532033手 | 155543万 | -0.38 | -3.67% |
| 2021-12-24 | 10.53 | 10.91 | 10.31 | 10.35 | 2009287手 | 213121万 | -0.32 | -3.00% |
| 2021-12-17 | 9.60 | 11.10 | 9.60 | 10.67 | 2268414手 | 231515万 | 1.09 | 11.38% |
| 2021-12-10 | 10.20 | 10.48 | 9.52 | 9.58 | 1931957手 | 190761万 | -0.71 | -6.90% |
| 2021-12-03 | 9.12 | 10.48 | 9.05 | 10.29 | 2574267手 | 257145万 | 0.95 | 10.17% |
| 2021-11-26 | 8.89 | 9.82 | 8.85 | 9.34 | 2325414手 | 217217万 | 0.71 | 8.23% |
| 2021-11-19 | 9.19 | 9.19 | 8.33 | 8.63 | 1097415手 | 94955万 | -0.55 | -5.99% |
| 2021-11-12 | 8.94 | 9.40 | 8.80 | 9.18 | 1423678手 | 129479万 | 0.22 | 2.46% |
| 2021-11-05 | 8.30 | 9.49 | 8.29 | 8.96 | 2090746手 | 186300万 | 0.60 | 7.18% |
| 2021-10-29 | 8.48 | 9.08 | 8.13 | 8.36 | 1832048手 | 159255万 | -0.12 | -1.42% |
| 2021-10-22 | 8.27 | 9.05 | 8.20 | 8.48 | 1689407手 | 145617万 | 0.22 | 2.66% |
| 2021-10-15 | 8.93 | 9.05 | 8.13 | 8.26 | 1918809手 | 161636万 | -0.73 | -8.12% |
| 2021-10-08 | 9.68 | 9.82 | 8.76 | 8.99 | 745492手 | 67607万 | -0.73 | -7.51% |
| 2021-09-30 | 11.15 | 11.30 | 9.11 | 9.72 | 2904227手 | 291374万 | -1.25 | -11.39% |
| 2021-09-24 | 9.74 | 11.69 | 9.72 | 10.97 | 2921042手 | 320556万 | 1.10 | 11.14% |
| 2021-09-17 | 9.79 | 10.83 | 9.49 | 9.87 | 3986175手 | 407162万 | 0.12 | 1.23% |
| 2021-09-10 | 8.85 | 10.27 | 8.85 | 9.75 | 3094041手 | 293181万 | 0.90 | 10.17% |
| 2021-09-03 | 8.47 | 9.29 | 8.15 | 8.85 | 3100211手 | 269889万 | 0.44 | 5.23% |
| 2021-08-27 | 8.17 | 8.96 | 7.81 | 8.41 | 2968850手 | 248451万 | 0.27 | 3.32% |
| 2021-08-20 | 7.16 | 8.18 | 7.14 | 8.14 | 2643032手 | 204849万 | 0.99 | 13.85% |
| 2021-08-13 | 7.19 | 7.39 | 7.13 | 7.15 | 765944手 | 55533万 | -0.08 | -1.11% |
| 2021-08-06 | 7.04 | 7.45 | 6.97 | 7.23 | 1027119手 | 74152万 | 0.19 | 2.70% |
| 2021-07-30 | 7.02 | 7.14 | 6.71 | 7.04 | 663087手 | 46094万 | -0.04 | -0.56% |
| 2021-07-23 | 6.91 | 7.18 | 6.72 | 7.08 | 667941手 | 46381万 | 0.14 | 2.02% |
| 2021-07-16 | 7.02 | 7.11 | 6.90 | 6.94 | 440561手 | 30835万 | -0.06 | -0.86% |
| 2021-07-09 | 7.05 | 7.11 | 6.93 | 7.00 | 468501手 | 32954万 | -0.07 | -0.99% |
| 2021-07-02 | 7.31 | 7.37 | 7.07 | 7.07 | 500658手 | 36157万 | -0.25 | -3.42% |
| 2021-06-25 | 7.20 | 7.38 | 7.16 | 7.32 | 574879手 | 42018万 | 0.12 | 1.67% |
| 2021-06-18 | 7.16 | 7.20 | 7.06 | 7.20 | 357992手 | 25473万 | 0.02 | 0.28% |
| 2021-06-11 | 7.21 | 7.32 | 7.12 | 7.18 | 529667手 | 38171万 | -0.02 | -0.28% |
| 2021-06-04 | 7.27 | 7.43 | 7.18 | 7.20 | 556285手 | 40536万 | -0.04 | -0.55% |
| 2021-05-28 | 7.26 | 7.40 | 7.18 | 7.24 | 617925手 | 45011万 | 0.01 | 0.14% |
| 2021-05-21 | 7.27 | 7.66 | 7.17 | 7.23 | 929271手 | 68721万 | -0.07 | -0.96% |
| 2021-05-14 | 7.81 | 7.88 | 7.03 | 7.30 | 1110546手 | 81546万 | -0.55 | -7.01% |
| 2021-05-07 | 7.63 | 7.95 | 7.62 | 7.85 | 262904手 | 20490万 | 0.17 | 2.21% |
| 2021-04-30 | 8.02 | 8.08 | 7.59 | 7.68 | 817258手 | 64079万 | -0.34 | -4.24% |
| 2021-04-23 | 8.28 | 8.41 | 7.94 | 8.02 | 1185823手 | 97387万 | -0.32 | -3.84% |
| 2021-04-16 | 8.03 | 8.69 | 7.83 | 8.34 | 2696005手 | 221976万 | 0.32 | 3.99% |
| 2021-04-09 | 8.22 | 8.45 | 7.91 | 8.02 | 1228083手 | 100065万 | -0.20 | -2.43% |
| 2021-04-02 | 8.18 | 8.53 | 7.85 | 8.22 | 2153648手 | 176165万 | 0.03 | 0.37% |
| 2021-03-26 | 7.83 | 8.25 | 7.62 | 8.19 | 2117564手 | 169294万 | 0.42 | 5.41% |
| 2021-03-19 | 8.17 | 8.35 | 7.67 | 7.77 | 1946730手 | 155186万 | -0.33 | -4.07% |
| 2021-03-12 | 7.50 | 8.37 | 7.50 | 8.10 | 3330674手 | 266457万 | 0.88 | 12.19% |
| 2021-03-05 | 7.10 | 7.37 | 7.07 | 7.22 | 941020手 | 67738万 | 0.16 | 2.27% |
| 2021-02-26 | 7.22 | 7.44 | 7.01 | 7.06 | 1259885手 | 90751万 | -0.11 | -1.53% |
| 2021-02-19 | 6.75 | 7.17 | 6.74 | 7.17 | 564359手 | 39261万 | 0.50 | 7.50% |
| 2021-02-10 | 6.63 | 6.80 | 6.51 | 6.67 | 626095手 | 41725万 | 0.04 | 0.60% |
| 2021-02-05 | 8.59 | 8.67 | 6.57 | 6.63 | 2803606手 | 213881万 | -1.77 | -21.07% |
| 2021-01-29 | 7.82 | 8.45 | 7.66 | 8.40 | 2491428手 | 202706万 | 0.57 | 7.28% |
| 2021-01-22 | 8.05 | 8.26 | 7.73 | 7.83 | 2242287手 | 178938万 | -0.26 | -3.21% |
| 2021-01-15 | 7.55 | 8.86 | 7.45 | 8.09 | 3815692手 | 307780万 | 0.52 | 6.87% |
| 2021-01-08 | 7.23 | 8.40 | 7.17 | 7.57 | 2615373手 | 203353万 | 0.29 | 3.98% |
| 2020-12-31 | 7.17 | 7.45 | 7.12 | 7.28 | 843390手 | 61526万 | 0.08 | 1.11% |
| 2020-12-25 | 7.18 | 7.30 | 6.93 | 7.20 | 786703手 | 56026万 | 0.00 | 0.00% |
| 2020-12-18 | 7.11 | 7.32 | 7.01 | 7.20 | 489880手 | 34998万 | 0.10 | 1.41% |
| 2020-12-11 | 7.82 | 7.83 | 7.04 | 7.10 | 805676手 | 59746万 | -0.72 | -9.21% |
| 2020-12-04 | 7.86 | 8.12 | 7.69 | 7.82 | 781020手 | 61734万 | 0.02 | 0.26% |
| 2020-11-27 | 7.27 | 7.81 | 7.23 | 7.80 | 1226879手 | 93538万 | 0.53 | 7.29% |
| 2020-11-20 | 7.28 | 7.48 | 7.21 | 7.27 | 630080手 | 46336万 | 0.00 | 0.00% |
| 2020-11-13 | 7.39 | 7.66 | 7.23 | 7.27 | 685410手 | 51243万 | -0.07 | -0.95% |
| 2020-11-06 | 7.24 | 7.45 | 7.12 | 7.34 | 477837手 | 34836万 | 0.14 | 1.94% |
| 2020-10-30 | 7.84 | 7.88 | 7.20 | 7.20 | 641186手 | 48218万 | -0.67 | -8.51% |
| 2020-10-23 | 7.80 | 7.99 | 7.57 | 7.87 | 821285手 | 64035万 | 0.09 | 1.16% |
| 2020-10-16 | 7.50 | 8.27 | 7.45 | 7.78 | 1168544手 | 90837万 | 0.30 | 4.01% |
| 2020-10-09 | 7.34 | 7.53 | 7.34 | 7.48 | 164218手 | 12242万 | 0.20 | 2.75% |
| 2020-09-30 | 7.32 | 7.35 | 7.17 | 7.28 | 315995手 | 22904万 | -0.02 | -0.27% |
| 2020-09-25 | 7.58 | 7.69 | 7.10 | 7.30 | 734982手 | 54194万 | -0.27 | -3.57% |
| 2020-09-18 | 7.47 | 7.59 | 7.22 | 7.57 | 715993手 | 52893万 | 0.13 | 1.75% |
| 2020-09-11 | 7.89 | 7.90 | 7.27 | 7.44 | 1046406手 | 79827万 | -0.47 | -5.94% |
| 2020-09-04 | 8.22 | 8.88 | 7.81 | 7.91 | 2350126手 | 197188万 | -0.34 | -4.12% |
| 2020-08-28 | 8.72 | 8.87 | 8.01 | 8.25 | 2112726手 | 178517万 | -0.63 | -7.09% |
| 2020-08-21 | 8.46 | 10.14 | 8.24 | 8.88 | 5052918手 | 466419万 | 0.31 | 3.62% |
| 2020-08-14 | 7.00 | 10.16 | 6.98 | 8.57 | 7207116手 | 640030万 | 1.59 | 22.78% |
| 2020-08-07 | 7.10 | 7.24 | 6.92 | 6.98 | 869748手 | 61379万 | -0.10 | -1.41% |
| 2020-07-31 | 7.02 | 7.37 | 6.86 | 7.08 | 1065109手 | 76221万 | 0.10 | 1.43% |
| 2020-07-24 | 6.65 | 7.36 | 6.65 | 6.98 | 1209256手 | 84794万 | 0.36 | 5.44% |
| 2020-07-17 | 6.81 | 7.14 | 6.58 | 6.62 | 888171手 | 61015万 | -0.18 | -2.65% |
| 2020-07-10 | 6.55 | 7.08 | 6.55 | 6.80 | 1546036手 | 105585万 | 0.27 | 4.13% |
| 2020-07-03 | 6.23 | 6.60 | 6.15 | 6.53 | 441484手 | 28085万 | 0.29 | 4.65% |
| 2020-06-24 | 6.36 | 6.39 | 6.20 | 6.24 | 139476手 | 8763万 | -0.13 | -2.04% |
| 2020-06-19 | 6.39 | 6.45 | 6.31 | 6.37 | 320396手 | 20409万 | 0.01 | 0.16% |
| 2020-06-12 | 6.28 | 6.37 | 6.14 | 6.36 | 340385手 | 21252万 | 0.09 | 1.44% |
| 2020-06-05 | 6.11 | 6.37 | 6.11 | 6.27 | 279279手 | 17480万 | 0.15 | 2.45% |
| 2020-05-29 | 6.19 | 6.30 | 6.06 | 6.12 | 221739手 | 13680万 | -0.07 | -1.13% |
| 2020-05-22 | 6.33 | 6.60 | 6.18 | 6.19 | 419583手 | 26869万 | -0.13 | -2.06% |
| 2020-05-15 | 6.30 | 6.66 | 6.27 | 6.32 | 672286手 | 43379万 | 0.05 | 0.80% |
| 2020-05-08 | 6.23 | 6.30 | 6.20 | 6.27 | 220785手 | 13823万 | 0.02 | 0.32% |
| 2020-04-30 | 6.11 | 6.29 | 5.96 | 6.25 | 309332手 | 19001万 | 0.15 | 2.46% |
| 2020-04-24 | 6.23 | 6.30 | 6.07 | 6.10 | 283594手 | 17489万 | -0.12 | -1.93% |
| 2020-04-17 | 6.18 | 6.30 | 6.15 | 6.22 | 259075手 | 16092万 | 0.02 | 0.32% |
| 2020-04-10 | 6.25 | 6.37 | 6.20 | 6.20 | 288877手 | 18112万 | 0.02 | 0.32% |
| 2020-04-03 | 6.14 | 6.30 | 6.10 | 6.18 | 330764手 | 20510万 | -0.04 | -0.64% |
| 2020-03-27 | 6.20 | 6.32 | 6.07 | 6.22 | 359769手 | 22298万 | -0.09 | -1.43% |
| 2020-03-20 | 6.59 | 6.64 | 6.03 | 6.31 | 514607手 | 32403万 | -0.23 | -3.52% |
| 2020-03-13 | 6.81 | 6.91 | 6.34 | 6.54 | 674859手 | 45179万 | -0.41 | -5.90% |
| 2020-03-06 | 6.45 | 7.23 | 6.43 | 6.95 | 1380933手 | 96096万 | 0.55 | 8.59% |
| 2020-02-28 | 6.56 | 6.79 | 6.29 | 6.40 | 981080手 | 64228万 | -0.23 | -3.47% |
| 2020-02-21 | 6.25 | 6.66 | 6.23 | 6.63 | 705363手 | 45913万 | 0.40 | 6.42% |
| 2020-02-14 | 6.15 | 6.43 | 6.11 | 6.23 | 537744手 | 33707万 | 0.07 | 1.14% |
| 2020-02-07 | 6.15 | 6.28 | 5.82 | 6.16 | 568681手 | 34872万 | -0.67 | -9.81% |
2319.12 (1.00%)
19664.10 -1.06%
