| 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 | 11.00 | 11.45 | 10.66 | 11.42 | 4313688手 | 476472万 | 0.30 | 2.70% |
| 2022-06-17 | 10.46 | 13.39 | 10.41 | 11.12 | 11656235手 | 1379742万 | 0.41 | 3.83% |
| 2022-06-10 | 9.57 | 10.90 | 9.55 | 10.71 | 5699980手 | 579115万 | 1.09 | 11.33% |
| 2022-06-02 | 9.37 | 9.98 | 9.19 | 9.62 | 2226606手 | 213227万 | 0.25 | 2.67% |
| 2022-05-27 | 9.25 | 9.68 | 8.98 | 9.37 | 1907662手 | 178095万 | 0.11 | 1.19% |
| 2022-05-20 | 9.32 | 9.35 | 8.97 | 9.26 | 1222220手 | 111759万 | 0.01 | 0.11% |
| 2022-05-13 | 8.89 | 9.37 | 8.77 | 9.25 | 1428059手 | 130405万 | 0.38 | 4.28% |
| 2022-05-06 | 9.05 | 9.21 | 8.85 | 8.87 | 491742手 | 44485万 | -0.34 | -3.69% |
| 2022-04-29 | 9.59 | 9.86 | 8.63 | 9.21 | 2124830手 | 194224万 | -0.64 | -6.50% |
| 2022-04-22 | 10.49 | 10.49 | 9.84 | 9.85 | 1584271手 | 162103万 | -0.76 | -7.16% |
| 2022-04-15 | 10.56 | 10.75 | 10.16 | 10.61 | 1879911手 | 197904万 | 0.05 | 0.47% |
| 2022-04-08 | 10.59 | 10.72 | 10.30 | 10.56 | 926555手 | 97685万 | -0.09 | -0.84% |
| 2022-04-01 | 10.32 | 10.68 | 10.19 | 10.65 | 1631660手 | 170769万 | 0.31 | 3.00% |
| 2022-03-25 | 11.00 | 11.07 | 10.33 | 10.34 | 1694687手 | 181244万 | -0.48 | -4.44% |
| 2022-03-18 | 10.30 | 11.10 | 10.24 | 10.82 | 3450773手 | 368944万 | 0.31 | 2.95% |
| 2022-03-11 | 11.26 | 11.34 | 9.92 | 10.51 | 2495717手 | 263932万 | -0.79 | -6.99% |
| 2022-03-04 | 11.56 | 11.68 | 11.29 | 11.30 | 1149179手 | 132457万 | -0.31 | -2.67% |
| 2022-02-25 | 11.93 | 12.07 | 11.42 | 11.61 | 1662114手 | 196697万 | -0.28 | -2.35% |
| 2022-02-18 | 12.20 | 12.22 | 11.76 | 11.89 | 1614732手 | 192844万 | -0.40 | -3.25% |
| 2022-02-11 | 12.53 | 12.55 | 11.96 | 12.29 | 2127762手 | 262032万 | -0.04 | -0.32% |
| 2022-01-28 | 12.88 | 13.30 | 12.21 | 12.33 | 3248335手 | 418018万 | -0.67 | -5.15% |
| 2022-01-21 | 12.41 | 13.48 | 12.37 | 13.00 | 2815710手 | 364558万 | 0.55 | 4.42% |
| 2022-01-14 | 12.75 | 13.15 | 12.43 | 12.45 | 2137144手 | 274776万 | -0.27 | -2.12% |
| 2022-01-07 | 13.20 | 13.25 | 12.67 | 12.72 | 1965397手 | 254423万 | -0.46 | -3.49% |
| 2021-12-31 | 12.89 | 13.27 | 12.82 | 13.18 | 2319832手 | 303269万 | 0.30 | 2.33% |
| 2021-12-24 | 13.40 | 13.63 | 12.83 | 12.88 | 2888941手 | 381484万 | -0.67 | -4.95% |
| 2021-12-17 | 13.20 | 14.03 | 12.97 | 13.55 | 7159381手 | 968859万 | 0.75 | 5.86% |
| 2021-12-10 | 13.22 | 13.56 | 11.94 | 12.80 | 8556370手 | 1108526万 | -0.20 | -1.54% |
| 2021-12-03 | 12.49 | 13.23 | 12.24 | 13.00 | 2992465手 | 381667万 | 0.34 | 2.69% |
| 2021-11-26 | 12.10 | 12.92 | 12.09 | 12.66 | 4160826手 | 525371万 | 0.47 | 3.86% |
| 2021-11-19 | 12.65 | 12.78 | 11.88 | 12.19 | 1876950手 | 230447万 | -0.54 | -4.24% |
| 2021-11-12 | 12.16 | 12.94 | 12.12 | 12.73 | 2265505手 | 286857万 | 0.52 | 4.26% |
| 2021-11-05 | 12.31 | 12.76 | 11.97 | 12.21 | 2041019手 | 251394万 | -0.13 | -1.05% |
| 2021-10-29 | 12.32 | 13.08 | 11.88 | 12.34 | 2964267手 | 371320万 | 0.17 | 1.40% |
| 2021-10-22 | 12.15 | 12.45 | 12.04 | 12.17 | 1182241手 | 144563万 | 0.06 | 0.49% |
| 2021-10-15 | 12.59 | 12.70 | 11.89 | 12.11 | 1210218手 | 147868万 | -0.44 | -3.51% |
| 2021-10-08 | 12.55 | 12.64 | 12.45 | 12.55 | 225252手 | 28259万 | 0.10 | 0.80% |
| 2021-09-30 | 12.62 | 12.78 | 12.31 | 12.45 | 1267003手 | 158927万 | -0.26 | -2.05% |
| 2021-09-24 | 12.74 | 13.15 | 12.67 | 12.71 | 1163576手 | 150033万 | -0.22 | -1.70% |
| 2021-09-17 | 13.30 | 13.55 | 12.60 | 12.93 | 2967936手 | 385969万 | -0.39 | -2.93% |
| 2021-09-10 | 13.11 | 13.95 | 13.11 | 13.32 | 5104821手 | 687124万 | 0.07 | 0.53% |
| 2021-09-03 | 12.29 | 14.85 | 11.90 | 13.25 | 9140678手 | 1245243万 | 0.98 | 7.99% |
| 2021-08-27 | 12.01 | 13.21 | 11.91 | 12.27 | 3330240手 | 409761万 | 0.28 | 2.33% |
| 2021-08-20 | 11.51 | 12.65 | 11.42 | 11.99 | 3886390手 | 465995万 | 0.55 | 4.81% |
| 2021-08-13 | 11.24 | 11.78 | 11.21 | 11.44 | 1730457手 | 199857万 | 0.18 | 1.60% |
| 2021-08-06 | 11.02 | 11.76 | 10.90 | 11.26 | 1981610手 | 226380万 | 0.17 | 1.53% |
| 2021-07-30 | 12.40 | 12.54 | 11.02 | 11.09 | 2265742手 | 264117万 | -1.30 | -10.49% |
| 2021-07-23 | 12.00 | 12.78 | 11.75 | 12.39 | 2040371手 | 248925万 | 0.34 | 2.82% |
| 2021-07-16 | 12.27 | 12.46 | 11.89 | 12.05 | 1692142手 | 205632万 | -0.03 | -0.25% |
| 2021-07-09 | 12.03 | 12.31 | 11.80 | 12.08 | 1426686手 | 171800万 | 0.07 | 0.58% |
| 2021-07-02 | 13.14 | 13.35 | 12.00 | 12.01 | 2415107手 | 308016万 | -0.99 | -7.62% |
| 2021-06-25 | 12.58 | 13.19 | 12.26 | 13.00 | 2402687手 | 304707万 | 0.45 | 3.59% |
| 2021-06-18 | 12.65 | 12.68 | 12.13 | 12.55 | 2135946手 | 264921万 | -0.28 | -2.18% |
| 2021-06-11 | 12.88 | 13.70 | 12.80 | 12.83 | 3856846手 | 512050万 | -0.14 | -1.08% |
| 2021-06-04 | 13.22 | 13.35 | 12.59 | 12.97 | 2967522手 | 385111万 | -0.23 | -1.74% |
| 2021-05-28 | 12.67 | 14.11 | 12.67 | 13.20 | 5289780手 | 705893万 | 0.53 | 4.18% |
| 2021-05-21 | 12.52 | 13.38 | 12.30 | 12.67 | 6470623手 | 829775万 | 0.40 | 3.26% |
| 2021-05-14 | 11.13 | 12.27 | 10.59 | 12.27 | 2738845手 | 313264万 | 1.14 | 10.24% |
| 2021-05-07 | 11.52 | 11.61 | 11.08 | 11.13 | 527658手 | 59397万 | -0.25 | -2.20% |
| 2021-04-30 | 11.80 | 11.93 | 11.18 | 11.38 | 1731851手 | 199169万 | -0.44 | -3.72% |
| 2021-04-23 | 11.89 | 12.24 | 11.76 | 11.82 | 1268721手 | 151907万 | -0.07 | -0.59% |
| 2021-04-16 | 12.51 | 12.58 | 11.66 | 11.89 | 1654564手 | 198095万 | -0.70 | -5.56% |
| 2021-04-09 | 12.95 | 13.07 | 12.56 | 12.59 | 923038手 | 118428万 | -0.29 | -2.25% |
| 2021-04-02 | 13.36 | 13.45 | 12.71 | 12.88 | 1320235手 | 172262万 | -0.53 | -3.95% |
| 2021-03-26 | 12.95 | 13.95 | 12.95 | 13.41 | 2374001手 | 319235万 | 0.44 | 3.39% |
| 2021-03-19 | 13.31 | 13.53 | 12.92 | 12.97 | 1862562手 | 246321万 | -0.59 | -4.35% |
| 2021-03-12 | 13.36 | 14.07 | 12.60 | 13.56 | 2918060手 | 386705万 | 0.27 | 2.03% |
| 2021-03-05 | 12.68 | 13.69 | 12.49 | 13.29 | 1868288手 | 242292万 | 0.71 | 5.64% |
| 2021-02-26 | 13.38 | 13.58 | 12.55 | 12.58 | 1761376手 | 229075万 | -0.84 | -6.26% |
| 2021-02-19 | 13.20 | 13.48 | 13.05 | 13.42 | 756912手 | 100681万 | 0.53 | 4.11% |
| 2021-02-10 | 12.20 | 13.08 | 12.18 | 12.89 | 987461手 | 124692万 | 0.66 | 5.40% |
| 2021-02-05 | 13.30 | 13.49 | 12.13 | 12.23 | 1701338手 | 221845万 | -1.01 | -7.63% |
| 2021-01-29 | 13.84 | 13.89 | 12.87 | 13.24 | 2295181手 | 306502万 | -0.58 | -4.20% |
| 2021-01-22 | 13.98 | 14.58 | 13.71 | 13.82 | 2056588手 | 289330万 | -0.14 | -1.00% |
| 2021-01-15 | 14.95 | 15.10 | 13.83 | 13.96 | 2667335手 | 385266万 | -0.83 | -5.61% |
| 2021-01-08 | 15.45 | 15.54 | 14.51 | 14.79 | 2854848手 | 428838万 | -0.51 | -3.33% |
| 2020-12-31 | 13.91 | 15.37 | 13.69 | 15.30 | 2374425手 | 343433万 | 1.28 | 9.13% |
| 2020-12-25 | 14.88 | 15.20 | 13.63 | 14.02 | 2244671手 | 322365万 | -1.00 | -6.66% |
| 2020-12-18 | 14.94 | 15.34 | 14.71 | 15.02 | 1894532手 | 284857万 | 0.11 | 0.74% |
| 2020-12-11 | 16.25 | 16.65 | 14.71 | 14.91 | 2883342手 | 450945万 | -1.37 | -8.41% |
| 2020-12-04 | 16.56 | 17.18 | 16.10 | 16.28 | 2586110手 | 430100万 | -0.22 | -1.33% |
| 2020-11-27 | 15.95 | 16.85 | 15.47 | 16.50 | 3717944手 | 601758万 | 0.42 | 2.61% |
| 2020-11-20 | 15.41 | 16.39 | 15.08 | 16.08 | 2755471手 | 434932万 | 0.81 | 5.30% |
| 2020-11-13 | 15.88 | 16.65 | 15.20 | 15.27 | 2995934手 | 473881万 | -0.39 | -2.49% |
| 2020-11-06 | 14.88 | 15.95 | 14.60 | 15.66 | 2952454手 | 450648万 | 0.80 | 5.38% |
| 2020-10-30 | 15.73 | 15.79 | 14.46 | 14.86 | 3189176手 | 478678万 | -1.16 | -7.24% |
| 2020-10-23 | 16.49 | 16.77 | 15.76 | 16.02 | 2688735手 | 438815万 | -0.47 | -2.85% |
| 2020-10-16 | 17.57 | 18.44 | 16.15 | 16.49 | 5062065手 | 862407万 | -1.33 | -7.46% |
| 2020-10-09 | 18.39 | 18.50 | 17.16 | 17.82 | 1458359手 | 257244万 | 0.11 | 0.62% |
| 2020-09-30 | 16.51 | 17.87 | 16.46 | 17.71 | 3740934手 | 644216万 | 0.76 | 4.48% |
| 2020-09-25 | 16.93 | 17.49 | 15.51 | 16.95 | 9578858手 | 1571088万 | 1.56 | 10.14% |
| 2020-09-18 | 13.99 | 15.39 | 13.73 | 15.39 | 2848320手 | 409834万 | 1.40 | 10.01% |
| 2020-09-11 | 15.04 | 15.65 | 13.61 | 13.99 | 3474872手 | 516342万 | -1.11 | -7.35% |
| 2020-09-04 | 15.49 | 15.69 | 14.88 | 15.10 | 3290204手 | 502338万 | -0.09 | -0.59% |
| 2020-08-28 | 15.27 | 15.37 | 14.41 | 15.19 | 3711949手 | 552449万 | -0.09 | -0.59% |
| 2020-08-21 | 15.86 | 16.85 | 15.01 | 15.28 | 4067702手 | 646456万 | -0.19 | -1.23% |
| 2020-08-14 | 16.38 | 17.12 | 15.06 | 15.47 | 4323465手 | 691311万 | -1.24 | -7.42% |
| 2020-08-07 | 16.85 | 17.95 | 15.95 | 16.71 | 6569101手 | 1097711万 | 0.19 | 1.15% |
| 2020-07-31 | 15.80 | 17.05 | 15.28 | 16.52 | 5627962手 | 917549万 | 0.83 | 5.29% |
| 2020-07-24 | 16.51 | 17.80 | 15.59 | 15.69 | 9649876手 | 1610455万 | -0.53 | -3.27% |
| 2020-07-17 | 19.50 | 20.85 | 15.71 | 16.22 | 14614354手 | 2774598万 | -4.01 | -19.82% |
| 2020-07-10 | 14.51 | 21.25 | 14.51 | 20.23 | 8787568手 | 1718253万 | 7.04 | 53.37% |
| 2020-07-03 | 9.91 | 13.19 | 9.63 | 13.19 | 4841595手 | 534747万 | 3.08 | 30.46% |
| 2020-06-24 | 10.00 | 10.57 | 10.00 | 10.11 | 1764163手 | 181063万 | 0.00 | 0.00% |
| 2020-06-19 | 9.75 | 10.19 | 9.59 | 10.11 | 1724940手 | 169320万 | 0.38 | 3.90% |
| 2020-06-12 | 10.13 | 10.22 | 9.51 | 9.73 | 1247063手 | 124085万 | -0.39 | -3.85% |
| 2020-06-05 | 10.43 | 10.55 | 9.90 | 10.12 | 2296055手 | 234228万 | 0.27 | 2.74% |
| 2020-05-29 | 9.41 | 10.15 | 9.26 | 9.85 | 1412149手 | 136562万 | 0.44 | 4.68% |
| 2020-05-22 | 9.88 | 10.09 | 9.40 | 9.41 | 1074018手 | 105436万 | -0.53 | -5.33% |
| 2020-05-15 | 10.20 | 10.32 | 9.91 | 9.94 | 1102088手 | 110808万 | -0.24 | -2.36% |
| 2020-05-08 | 9.65 | 10.40 | 9.65 | 10.18 | 1281653手 | 128326万 | 0.36 | 3.67% |
| 2020-04-30 | 9.36 | 9.85 | 9.18 | 9.82 | 1161194手 | 110651万 | 0.46 | 4.92% |
| 2020-04-24 | 10.17 | 10.17 | 9.33 | 9.36 | 1296555手 | 127218万 | -0.75 | -7.42% |
| 2020-04-17 | 10.10 | 10.46 | 10.02 | 10.11 | 1652417手 | 168876万 | 0.00 | 0.00% |
| 2020-04-10 | 10.17 | 10.52 | 10.05 | 10.11 | 1552470手 | 159097万 | 0.15 | 1.51% |
| 2020-04-03 | 10.01 | 10.28 | 9.89 | 9.96 | 1406387手 | 141534万 | -0.28 | -2.73% |
| 2020-03-27 | 10.18 | 10.57 | 9.86 | 10.24 | 2105608手 | 216404万 | -0.36 | -3.40% |
2319.12 (1.00%)
19664.10 -1.06%
