| 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 | 15.06 | 15.06 | 13.77 | 14.35 | 2397557手 | 343496万 | -1.21 | -7.78% |
| 2022-06-17 | 17.14 | 17.58 | 15.32 | 15.56 | 3051848手 | 501327万 | -1.84 | -10.57% |
| 2022-06-10 | 15.54 | 17.70 | 15.53 | 17.40 | 2762662手 | 462536万 | 1.97 | 12.77% |
| 2022-06-02 | 15.87 | 16.32 | 15.27 | 15.43 | 1748574手 | 274664万 | -0.33 | -2.09% |
| 2022-05-27 | 14.70 | 16.15 | 14.51 | 15.76 | 2834591手 | 431238万 | 1.06 | 7.21% |
| 2022-05-20 | 13.50 | 14.82 | 13.11 | 14.70 | 3177724手 | 442873万 | 1.38 | 10.36% |
| 2022-05-13 | 14.13 | 14.21 | 12.94 | 13.32 | 3378863手 | 453609万 | -1.10 | -7.63% |
| 2022-05-06 | 15.55 | 15.80 | 14.21 | 14.42 | 886311手 | 132089万 | -1.07 | -6.91% |
| 2022-04-29 | 16.30 | 16.63 | 13.71 | 15.49 | 2489354手 | 380512万 | -2.45 | -13.66% |
| 2022-04-22 | 17.40 | 18.56 | 16.48 | 17.94 | 2577513手 | 454022万 | 0.04 | 0.22% |
| 2022-04-15 | 16.00 | 19.80 | 15.41 | 17.90 | 2891440手 | 505416万 | 1.43 | 8.68% |
| 2022-04-08 | 16.23 | 16.68 | 15.30 | 16.47 | 1073694手 | 171734万 | 0.07 | 0.43% |
| 2022-04-01 | 16.40 | 16.98 | 15.82 | 16.40 | 2108904手 | 347356万 | 0.13 | 0.80% |
| 2022-03-25 | 16.10 | 17.50 | 15.67 | 16.27 | 2377324手 | 396495万 | 0.27 | 1.69% |
| 2022-03-18 | 16.60 | 17.29 | 13.71 | 16.00 | 3120959手 | 471339万 | -1.00 | -5.88% |
| 2022-03-11 | 16.60 | 17.44 | 15.22 | 17.00 | 3324426手 | 541887万 | 1.16 | 7.32% |
| 2022-03-04 | 13.32 | 16.50 | 13.18 | 15.84 | 2951557手 | 441624万 | 2.62 | 19.82% |
| 2022-02-25 | 13.76 | 14.82 | 13.00 | 13.22 | 2963307手 | 417280万 | -0.31 | -2.29% |
| 2022-02-18 | 13.00 | 13.66 | 12.43 | 13.53 | 2045989手 | 265779万 | 0.54 | 4.16% |
| 2022-02-11 | 11.75 | 13.41 | 11.50 | 12.99 | 3171092手 | 402051万 | 0.90 | 7.44% |
| 2022-01-28 | 13.86 | 13.87 | 11.94 | 12.09 | 2033178手 | 261535万 | -1.90 | -13.58% |
| 2022-01-21 | 11.95 | 14.13 | 11.88 | 13.99 | 2848654手 | 369940万 | 2.15 | 18.16% |
| 2022-01-14 | 11.68 | 12.54 | 11.51 | 11.84 | 2340042手 | 280105万 | 0.27 | 2.33% |
| 2022-01-07 | 11.58 | 11.94 | 11.30 | 11.57 | 1411567手 | 163557万 | 0.26 | 2.30% |
| 2021-12-31 | 11.67 | 12.00 | 11.19 | 11.31 | 1183667手 | 135281万 | -0.47 | -3.99% |
| 2021-12-24 | 12.19 | 12.28 | 11.63 | 11.78 | 1464916手 | 173617万 | -0.41 | -3.36% |
| 2021-12-17 | 11.31 | 12.55 | 11.02 | 12.19 | 3024596手 | 355060万 | 0.97 | 8.64% |
| 2021-12-10 | 11.44 | 11.84 | 11.19 | 11.22 | 2139585手 | 245933万 | -0.34 | -2.94% |
| 2021-12-03 | 10.65 | 12.03 | 10.61 | 11.56 | 2164478手 | 241159万 | 0.62 | 5.67% |
| 2021-11-26 | 11.25 | 11.55 | 10.83 | 10.94 | 1886535手 | 210981万 | -0.16 | -1.44% |
| 2021-11-19 | 10.95 | 11.18 | 10.54 | 11.10 | 1853895手 | 201803万 | 0.11 | 1.00% |
| 2021-11-12 | 11.80 | 11.98 | 10.69 | 10.99 | 2040074手 | 229728万 | -0.78 | -6.63% |
| 2021-11-05 | 12.81 | 13.45 | 11.72 | 11.77 | 2749795手 | 348230万 | -1.17 | -9.04% |
| 2021-10-29 | 13.73 | 14.37 | 12.12 | 12.94 | 3347240手 | 443364万 | -0.61 | -4.50% |
| 2021-10-22 | 14.65 | 15.98 | 13.45 | 13.55 | 3257437手 | 474276万 | -1.00 | -6.87% |
| 2021-10-15 | 14.52 | 15.17 | 13.06 | 14.55 | 3555929手 | 504457万 | 0.22 | 1.53% |
| 2021-10-08 | 15.44 | 15.56 | 13.86 | 14.33 | 617468手 | 88286万 | -0.68 | -4.53% |
| 2021-09-30 | 15.66 | 15.79 | 13.99 | 15.01 | 3195600手 | 475821万 | -0.25 | -1.64% |
| 2021-09-24 | 16.01 | 17.47 | 15.10 | 15.26 | 2096512手 | 339012万 | -0.76 | -4.74% |
| 2021-09-17 | 18.21 | 19.67 | 15.98 | 16.02 | 4380819手 | 789927万 | -1.86 | -10.40% |
| 2021-09-10 | 15.16 | 18.80 | 14.75 | 17.88 | 4435799手 | 750367万 | 3.06 | 20.65% |
| 2021-09-03 | 14.70 | 16.72 | 13.81 | 14.82 | 3798866手 | 578522万 | 0.32 | 2.21% |
| 2021-08-27 | 13.39 | 15.20 | 13.17 | 14.50 | 3077868手 | 430201万 | 1.63 | 12.66% |
| 2021-08-20 | 14.88 | 14.99 | 12.51 | 12.87 | 2861201手 | 386439万 | -1.98 | -13.33% |
| 2021-08-13 | 13.32 | 15.50 | 12.50 | 14.85 | 3069989手 | 431166万 | 1.80 | 13.79% |
| 2021-08-06 | 11.99 | 13.26 | 11.70 | 13.05 | 2937101手 | 367182万 | 0.55 | 4.40% |
| 2021-07-30 | 12.50 | 12.97 | 11.88 | 12.50 | 2101319手 | 260547万 | -0.20 | -1.57% |
| 2021-07-23 | 13.15 | 13.55 | 12.30 | 12.70 | 2397220手 | 308885万 | -0.01 | -0.08% |
| 2021-07-16 | 11.02 | 13.11 | 10.83 | 12.71 | 2798412手 | 339706万 | 1.73 | 15.76% |
| 2021-07-09 | 12.08 | 12.57 | 10.47 | 10.98 | 2935801手 | 337028万 | -0.84 | -7.11% |
| 2021-07-02 | 12.96 | 12.98 | 11.36 | 11.82 | 2810752手 | 336631万 | -2.02 | -14.60% |
| 2021-06-25 | 12.00 | 13.93 | 11.77 | 13.84 | 3343849手 | 428927万 | 1.71 | 14.10% |
| 2021-06-18 | 13.09 | 13.30 | 11.70 | 12.13 | 2382565手 | 297260万 | -0.55 | -4.34% |
| 2021-06-11 | 12.04 | 13.39 | 11.93 | 12.68 | 3572014手 | 453798万 | 0.62 | 5.14% |
| 2021-06-04 | 10.33 | 12.70 | 10.10 | 12.06 | 4484923手 | 521160万 | 1.84 | 18.00% |
| 2021-05-28 | 9.90 | 10.86 | 9.50 | 10.22 | 4338887手 | 440839万 | 0.32 | 3.23% |
| 2021-05-21 | 10.40 | 10.88 | 9.20 | 9.90 | 4911524手 | 491029万 | -0.48 | -4.62% |
| 2021-05-14 | 10.77 | 11.69 | 10.04 | 10.38 | 6991857手 | 759496万 | 0.24 | 2.37% |
| 2021-05-07 | 9.25 | 10.14 | 8.95 | 10.14 | 2322538手 | 220362万 | 1.19 | 13.30% |
| 2021-04-30 | 7.80 | 9.48 | 7.71 | 8.95 | 5331621手 | 462904万 | 1.53 | 20.62% |
| 2021-04-23 | 6.64 | 7.60 | 6.64 | 7.42 | 3240752手 | 232391万 | 0.94 | 14.51% |
| 2021-04-16 | 6.31 | 6.57 | 6.08 | 6.48 | 1223833手 | 77377万 | 0.17 | 2.69% |
| 2021-04-09 | 6.08 | 6.32 | 6.01 | 6.31 | 924707手 | 57201万 | 0.22 | 3.61% |
| 2021-04-02 | 6.04 | 6.28 | 6.04 | 6.09 | 1064800手 | 65288万 | 0.13 | 2.18% |
| 2021-03-26 | 5.94 | 6.10 | 5.80 | 5.96 | 998889手 | 59496万 | 0.02 | 0.34% |
| 2021-03-19 | 6.10 | 6.26 | 5.90 | 5.94 | 1273906手 | 77355万 | -0.20 | -3.26% |
| 2021-03-12 | 5.96 | 6.25 | 5.86 | 6.14 | 1506239手 | 91064万 | 0.22 | 3.72% |
| 2021-03-05 | 5.77 | 6.10 | 5.73 | 5.92 | 1492524手 | 88672万 | 0.19 | 3.32% |
| 2021-02-26 | 5.88 | 6.24 | 5.72 | 5.73 | 1544194手 | 91960万 | -0.13 | -2.22% |
| 2021-02-19 | 5.52 | 5.89 | 5.52 | 5.86 | 790149手 | 45289万 | 0.44 | 8.12% |
| 2021-02-10 | 5.33 | 5.46 | 5.28 | 5.42 | 513783手 | 27624万 | 0.09 | 1.69% |
| 2021-02-05 | 5.47 | 5.52 | 5.31 | 5.33 | 700592手 | 37880万 | -0.13 | -2.38% |
| 2021-01-29 | 5.81 | 5.90 | 5.44 | 5.46 | 1045231手 | 59631万 | -0.38 | -6.51% |
| 2021-01-22 | 6.06 | 6.18 | 5.82 | 5.84 | 1579041手 | 95264万 | -0.24 | -3.95% |
| 2021-01-15 | 6.30 | 6.31 | 6.00 | 6.08 | 1472877手 | 89950万 | -0.28 | -4.40% |
| 2021-01-08 | 6.51 | 6.73 | 6.30 | 6.36 | 1970618手 | 127777万 | -0.14 | -2.15% |
| 2020-12-31 | 6.85 | 6.94 | 6.40 | 6.50 | 1515877手 | 100861万 | -0.31 | -4.55% |
| 2020-12-25 | 6.78 | 6.91 | 6.51 | 6.81 | 2333969手 | 157029万 | 0.07 | 1.04% |
| 2020-12-18 | 6.33 | 6.80 | 5.99 | 6.74 | 1906730手 | 121683万 | 0.34 | 5.31% |
| 2020-12-11 | 6.55 | 6.69 | 6.36 | 6.40 | 1470648手 | 95502万 | -0.12 | -1.84% |
| 2020-12-04 | 6.68 | 6.83 | 6.42 | 6.52 | 1102659手 | 72978万 | -0.16 | -2.40% |
| 2020-11-27 | 6.48 | 6.92 | 6.45 | 6.68 | 2589737手 | 173825万 | 0.23 | 3.57% |
| 2020-11-20 | 6.01 | 6.47 | 6.01 | 6.45 | 1700278手 | 107555万 | 0.42 | 6.96% |
| 2020-11-13 | 5.98 | 6.19 | 5.91 | 6.03 | 1047775手 | 63575万 | 0.07 | 1.17% |
| 2020-11-06 | 5.91 | 6.03 | 5.78 | 5.96 | 559559手 | 33098万 | 0.08 | 1.36% |
| 2020-10-30 | 6.24 | 6.27 | 5.86 | 5.88 | 709091手 | 43344万 | -0.39 | -6.22% |
| 2020-10-23 | 6.66 | 6.66 | 6.23 | 6.27 | 1081383手 | 69312万 | -0.43 | -6.42% |
| 2020-10-16 | 6.41 | 6.78 | 6.35 | 6.70 | 1695924手 | 111006万 | 0.30 | 4.69% |
| 2020-10-09 | 6.17 | 6.46 | 6.16 | 6.40 | 379184手 | 24073万 | 0.30 | 4.92% |
| 2020-09-30 | 6.18 | 6.42 | 6.04 | 6.10 | 683387手 | 42661万 | -0.03 | -0.49% |
| 2020-09-25 | 6.41 | 6.48 | 6.11 | 6.13 | 681575手 | 42814万 | -0.24 | -3.77% |
| 2020-09-18 | 6.24 | 6.46 | 6.13 | 6.37 | 642474手 | 40133万 | 0.14 | 2.25% |
| 2020-09-11 | 6.31 | 6.55 | 6.16 | 6.23 | 867021手 | 55179万 | -0.09 | -1.42% |
| 2020-09-04 | 6.33 | 6.55 | 6.28 | 6.32 | 661692手 | 42203万 | -0.01 | -0.16% |
| 2020-08-28 | 6.44 | 6.44 | 6.20 | 6.33 | 550505手 | 34637万 | -0.07 | -1.09% |
| 2020-08-21 | 6.32 | 6.70 | 6.28 | 6.40 | 1502908手 | 97851万 | 0.10 | 1.59% |
| 2020-08-14 | 6.18 | 6.42 | 6.13 | 6.30 | 936322手 | 58679万 | 0.05 | 0.80% |
| 2020-08-07 | 6.41 | 6.55 | 6.20 | 6.25 | 1092868手 | 69934万 | -0.12 | -1.88% |
| 2020-07-31 | 6.32 | 6.53 | 6.16 | 6.37 | 934807手 | 59369万 | 0.10 | 1.59% |
| 2020-07-24 | 6.64 | 6.86 | 6.25 | 6.27 | 1769469手 | 116898万 | -0.28 | -4.28% |
| 2020-07-17 | 6.52 | 7.38 | 6.44 | 6.55 | 2568711手 | 175069万 | -0.05 | -0.76% |
| 2020-07-10 | 6.59 | 7.04 | 6.39 | 6.60 | 3839550手 | 257230万 | 0.15 | 2.33% |
| 2020-07-03 | 5.61 | 6.51 | 5.51 | 6.45 | 1954325手 | 118375万 | 0.60 | 10.26% |
| 2020-06-24 | 5.99 | 6.04 | 5.78 | 5.85 | 904441手 | 53258万 | -0.14 | -2.34% |
| 2020-06-19 | 5.44 | 6.08 | 5.42 | 5.99 | 1652807手 | 96141万 | 0.53 | 9.71% |
| 2020-06-12 | 5.60 | 5.64 | 5.40 | 5.46 | 665585手 | 36913万 | -0.12 | -2.15% |
| 2020-06-05 | 5.57 | 5.70 | 5.53 | 5.58 | 768195手 | 43055万 | 0.03 | 0.54% |
| 2020-05-29 | 5.41 | 5.66 | 5.40 | 5.55 | 703761手 | 38914万 | 0.13 | 2.40% |
| 2020-05-22 | 5.48 | 5.73 | 5.41 | 5.42 | 858225手 | 47820万 | -0.04 | -0.73% |
| 2020-05-15 | 5.69 | 5.76 | 5.43 | 5.46 | 661531手 | 36661万 | -0.23 | -4.04% |
| 2020-05-08 | 5.66 | 5.73 | 5.57 | 5.69 | 357234手 | 20217万 | 0.01 | 0.18% |
| 2020-04-30 | 5.63 | 5.70 | 5.40 | 5.68 | 334784手 | 18670万 | 0.04 | 0.71% |
| 2020-04-24 | 5.88 | 5.94 | 5.59 | 5.64 | 572253手 | 32847万 | -0.25 | -4.24% |
| 2020-04-17 | 5.87 | 5.93 | 5.79 | 5.89 | 304487手 | 17883万 | 0.03 | 0.51% |
| 2020-04-10 | 5.85 | 5.96 | 5.83 | 5.86 | 385409手 | 22702万 | 0.06 | 1.03% |
| 2020-04-03 | 5.80 | 5.94 | 5.73 | 5.80 | 481541手 | 28030万 | -0.02 | -0.34% |
| 2020-03-27 | 5.71 | 5.89 | 5.62 | 5.82 | 446282手 | 25715万 | 0.02 | 0.34% |
| 2020-03-20 | 6.05 | 6.06 | 5.64 | 5.80 | 667025手 | 39176万 | -0.22 | -3.65% |
| 2020-03-13 | 6.25 | 6.34 | 5.87 | 6.02 | 950734手 | 58293万 | -0.38 | -5.94% |
| 2020-03-06 | 6.09 | 6.58 | 6.09 | 6.40 | 1219061手 | 78084万 | 0.34 | 5.61% |
| 2020-02-28 | 6.40 | 6.42 | 6.03 | 6.06 | 1067943手 | 66510万 | -0.38 | -5.90% |
| 2020-02-21 | 6.35 | 6.53 | 6.33 | 6.44 | 814149手 | 52258万 | 0.09 | 1.42% |
| 2020-02-14 | 6.15 | 6.51 | 6.12 | 6.35 | 694048手 | 44058万 | 0.15 | 2.42% |
| 2020-02-07 | 6.03 | 6.24 | 5.82 | 6.20 | 809460手 | 49083万 | -0.50 | -7.46% |
2319.12 (1.00%)
19664.10 -1.06%
