| 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 | 8.36 | 8.59 | 8.18 | 8.57 | 88512手 | 7412万 | 0.21 | 2.51% |
| 2022-06-17 | 8.40 | 8.65 | 8.18 | 8.36 | 111040手 | 9358万 | -0.07 | -0.83% |
| 2022-06-10 | 8.56 | 8.79 | 8.22 | 8.43 | 137201手 | 11672万 | -0.13 | -1.52% |
| 2022-06-02 | 8.40 | 8.69 | 8.31 | 8.56 | 97602手 | 8336万 | 0.18 | 2.15% |
| 2022-05-27 | 8.18 | 8.42 | 7.92 | 8.38 | 109384手 | 9000万 | 0.20 | 2.44% |
| 2022-05-20 | 8.02 | 8.24 | 7.84 | 8.18 | 93911手 | 7580万 | 0.24 | 3.02% |
| 2022-05-13 | 7.90 | 8.06 | 7.68 | 7.94 | 110375手 | 8729万 | 0.04 | 0.51% |
| 2022-05-06 | 7.80 | 7.96 | 7.60 | 7.90 | 44241手 | 3459万 | 0.08 | 1.02% |
| 2022-04-29 | 8.58 | 8.64 | 6.80 | 7.82 | 213553手 | 16081万 | -0.84 | -9.70% |
| 2022-04-22 | 8.55 | 9.18 | 8.46 | 8.66 | 148631手 | 13104万 | 0.05 | 0.58% |
| 2022-04-15 | 8.87 | 9.18 | 8.39 | 8.61 | 206629手 | 18186万 | -0.29 | -3.26% |
| 2022-04-08 | 8.93 | 9.20 | 8.81 | 8.90 | 119230手 | 10788万 | -0.06 | -0.67% |
| 2022-04-01 | 9.12 | 9.12 | 8.70 | 8.96 | 193239手 | 17122万 | -0.16 | -1.75% |
| 2022-03-25 | 9.25 | 9.47 | 8.88 | 9.12 | 280257手 | 25700万 | -0.16 | -1.72% |
| 2022-03-18 | 9.63 | 9.85 | 8.82 | 9.28 | 499029手 | 46334万 | -0.45 | -4.62% |
| 2022-03-11 | 11.60 | 11.85 | 9.46 | 9.73 | 870706手 | 92584万 | -2.36 | -19.52% |
| 2022-03-04 | 10.71 | 13.63 | 10.36 | 12.09 | 1451030手 | 182071万 | 1.26 | 11.63% |
| 2022-02-25 | 10.58 | 11.88 | 10.31 | 10.83 | 644231手 | 71619万 | 0.37 | 3.54% |
| 2022-02-18 | 10.02 | 10.60 | 10.02 | 10.46 | 141734手 | 14709万 | 0.47 | 4.71% |
| 2022-02-11 | 9.77 | 10.66 | 9.70 | 9.99 | 132696手 | 13615万 | 0.33 | 3.42% |
| 2022-01-28 | 9.99 | 10.09 | 9.02 | 9.66 | 99763手 | 9469万 | -0.32 | -3.21% |
| 2022-01-21 | 10.21 | 10.49 | 9.76 | 9.98 | 126959手 | 12865万 | -0.21 | -2.06% |
| 2022-01-14 | 10.19 | 10.57 | 9.99 | 10.19 | 154785手 | 15914万 | 0.03 | 0.29% |
| 2022-01-07 | 10.05 | 11.11 | 10.00 | 10.16 | 305966手 | 32254万 | 0.11 | 1.09% |
| 2021-12-31 | 9.55 | 10.57 | 9.52 | 10.05 | 123591手 | 12283万 | 0.37 | 3.82% |
| 2021-12-24 | 10.17 | 10.30 | 9.66 | 9.68 | 162592手 | 16263万 | -0.29 | -2.91% |
| 2021-12-17 | 9.47 | 10.28 | 9.11 | 9.97 | 251554手 | 24520万 | 0.47 | 4.95% |
| 2021-12-10 | 9.94 | 10.09 | 9.30 | 9.50 | 180193手 | 17252万 | -0.40 | -4.04% |
| 2021-12-03 | 9.21 | 10.63 | 8.85 | 9.90 | 439839手 | 43658万 | 0.35 | 3.67% |
| 2021-11-26 | 9.58 | 10.39 | 9.46 | 9.55 | 204685手 | 20294万 | 0.00 | 0.00% |
| 2021-11-19 | 9.60 | 10.26 | 9.40 | 9.55 | 288699手 | 28354万 | -0.18 | -1.85% |
| 2021-11-12 | 8.85 | 10.05 | 8.70 | 9.73 | 295818手 | 27786万 | 0.82 | 9.20% |
| 2021-11-05 | 8.18 | 9.07 | 8.04 | 8.91 | 151834手 | 13212万 | 0.78 | 9.59% |
| 2021-10-29 | 8.50 | 8.86 | 7.93 | 8.13 | 111741手 | 9429万 | -0.44 | -5.13% |
| 2021-10-22 | 8.52 | 8.96 | 8.49 | 8.57 | 107287手 | 9381万 | -0.02 | -0.23% |
| 2021-10-15 | 8.67 | 9.20 | 8.41 | 8.59 | 166771手 | 14580万 | -0.08 | -0.92% |
| 2021-10-08 | 8.20 | 8.87 | 8.19 | 8.67 | 51149手 | 4408万 | 0.60 | 7.43% |
| 2021-09-30 | 8.29 | 8.35 | 7.86 | 8.07 | 58173手 | 4692万 | -0.21 | -2.54% |
| 2021-09-24 | 8.36 | 8.55 | 8.23 | 8.28 | 52617手 | 4422万 | -0.11 | -1.31% |
| 2021-09-17 | 8.31 | 8.62 | 8.25 | 8.39 | 98334手 | 8307万 | 0.08 | 0.96% |
| 2021-09-10 | 8.18 | 8.50 | 8.09 | 8.31 | 88955手 | 7399万 | 0.16 | 1.96% |
| 2021-09-03 | 7.92 | 8.23 | 7.78 | 8.15 | 75575手 | 6048万 | 0.22 | 2.77% |
| 2021-08-27 | 7.55 | 8.26 | 7.55 | 7.93 | 60655手 | 4797万 | 0.37 | 4.89% |
| 2021-08-20 | 7.80 | 7.92 | 7.45 | 7.56 | 44165手 | 3387万 | -0.28 | -3.57% |
| 2021-08-13 | 7.56 | 7.89 | 7.47 | 7.84 | 40469手 | 3140万 | 0.34 | 4.53% |
| 2021-08-06 | 7.43 | 7.63 | 7.36 | 7.50 | 38673手 | 2913万 | 0.07 | 0.94% |
| 2021-07-30 | 7.72 | 7.72 | 7.17 | 7.43 | 46219手 | 3441万 | -0.29 | -3.76% |
| 2021-07-23 | 7.91 | 7.95 | 7.70 | 7.72 | 52959手 | 4136万 | -0.22 | -2.77% |
| 2021-07-16 | 8.14 | 8.24 | 7.90 | 7.94 | 45905手 | 3706万 | -0.20 | -2.46% |
| 2021-07-09 | 8.26 | 8.29 | 8.06 | 8.14 | 54712手 | 4464万 | -0.05 | -0.61% |
| 2021-07-02 | 8.58 | 8.64 | 8.16 | 8.19 | 70771手 | 5957万 | -0.41 | -4.77% |
| 2021-06-25 | 8.55 | 8.80 | 7.60 | 8.60 | 107837手 | 9209万 | 0.46 | 5.65% |
| 2021-06-18 | 8.51 | 8.54 | 8.02 | 8.14 | 42845手 | 3530万 | -0.32 | -3.78% |
| 2021-06-11 | 8.29 | 8.57 | 8.22 | 8.46 | 55991手 | 4714万 | 0.17 | 2.05% |
| 2021-06-04 | 8.32 | 8.42 | 8.15 | 8.29 | 53983手 | 4480万 | -0.02 | -0.24% |
| 2021-05-28 | 8.22 | 8.34 | 8.18 | 8.31 | 34741手 | 2865万 | 0.09 | 1.09% |
| 2021-05-21 | 8.21 | 8.48 | 8.20 | 8.22 | 54607手 | 4537万 | -0.05 | -0.60% |
| 2021-05-14 | 7.99 | 8.38 | 7.99 | 8.27 | 56381手 | 4639万 | 0.23 | 2.86% |
| 2021-05-07 | 7.96 | 8.09 | 7.85 | 8.04 | 13065手 | 1046万 | 0.06 | 0.75% |
| 2021-04-30 | 8.01 | 8.14 | 7.93 | 7.98 | 35254手 | 2822万 | -0.10 | -1.24% |
| 2021-04-23 | 8.19 | 8.28 | 8.03 | 8.08 | 47476手 | 3881万 | -0.11 | -1.34% |
| 2021-04-16 | 8.23 | 8.28 | 7.84 | 8.19 | 61213手 | 4943万 | -0.05 | -0.61% |
| 2021-04-09 | 8.13 | 8.24 | 8.07 | 8.24 | 38001手 | 3099万 | 0.17 | 2.11% |
| 2021-04-02 | 8.08 | 8.26 | 7.98 | 8.07 | 59124手 | 4801万 | 0.07 | 0.88% |
| 2021-03-26 | 8.05 | 8.18 | 7.90 | 8.00 | 34808手 | 2796万 | -0.06 | -0.74% |
| 2021-03-19 | 8.02 | 8.31 | 7.99 | 8.06 | 47486手 | 3855万 | 0.02 | 0.25% |
| 2021-03-12 | 8.12 | 8.18 | 7.72 | 8.04 | 55504手 | 4422万 | -0.02 | -0.25% |
| 2021-03-05 | 7.72 | 8.18 | 7.66 | 8.06 | 71203手 | 5652万 | 0.39 | 5.08% |
| 2021-02-26 | 7.70 | 8.22 | 7.51 | 7.67 | 98088手 | 7643万 | 0.02 | 0.26% |
| 2021-02-19 | 7.44 | 7.77 | 7.35 | 7.65 | 22855手 | 1718万 | 0.42 | 5.81% |
| 2021-02-10 | 7.01 | 7.29 | 6.96 | 7.23 | 15333手 | 1090万 | 0.20 | 2.85% |
| 2021-02-05 | 7.36 | 7.50 | 6.92 | 7.03 | 31485手 | 2267万 | -0.33 | -4.48% |
| 2021-01-29 | 7.74 | 7.77 | 7.23 | 7.36 | 39589手 | 2985万 | -0.36 | -4.66% |
| 2021-01-22 | 7.57 | 8.13 | 7.57 | 7.72 | 43580手 | 3374万 | 0.06 | 0.78% |
| 2021-01-15 | 7.88 | 7.88 | 7.15 | 7.66 | 73327手 | 5494万 | -0.19 | -2.42% |
| 2021-01-08 | 8.50 | 8.56 | 7.60 | 7.85 | 70059手 | 5683万 | -0.65 | -7.65% |
| 2020-12-31 | 8.51 | 8.65 | 8.41 | 8.50 | 29916手 | 2543万 | 0.00 | 0.00% |
| 2020-12-25 | 8.63 | 8.72 | 8.31 | 8.50 | 37955手 | 3234万 | -0.11 | -1.28% |
| 2020-12-18 | 8.76 | 8.77 | 8.40 | 8.61 | 52845手 | 4558万 | -0.14 | -1.60% |
| 2020-12-11 | 9.29 | 9.30 | 8.68 | 8.75 | 59432手 | 5335万 | -0.54 | -5.81% |
| 2020-12-04 | 9.28 | 9.42 | 9.21 | 9.29 | 40687手 | 3783万 | 0.01 | 0.11% |
| 2020-11-27 | 9.35 | 9.54 | 9.16 | 9.28 | 72858手 | 6796万 | -0.03 | -0.32% |
| 2020-11-20 | 9.20 | 9.44 | 9.14 | 9.31 | 72763手 | 6772万 | 0.12 | 1.31% |
| 2020-11-13 | 9.18 | 9.34 | 9.04 | 9.19 | 52745手 | 4836万 | 0.06 | 0.66% |
| 2020-11-06 | 8.93 | 9.18 | 8.75 | 9.13 | 53197手 | 4786万 | 0.21 | 2.35% |
| 2020-10-30 | 9.31 | 9.31 | 8.90 | 8.92 | 44155手 | 4005万 | -0.24 | -2.62% |
| 2020-10-23 | 9.27 | 9.34 | 8.98 | 9.16 | 54410手 | 4993万 | -0.05 | -0.54% |
| 2020-10-16 | 9.24 | 9.40 | 9.15 | 9.21 | 55261手 | 5119万 | 0.02 | 0.22% |
| 2020-10-09 | 8.98 | 9.27 | 8.98 | 9.19 | 12413手 | 1140万 | 0.28 | 3.14% |
| 2020-09-30 | 9.15 | 9.16 | 8.86 | 8.91 | 30753手 | 2765万 | -0.23 | -2.52% |
| 2020-09-25 | 9.91 | 9.91 | 9.09 | 9.14 | 69740手 | 6624万 | -0.77 | -7.77% |
| 2020-09-18 | 9.59 | 10.08 | 9.58 | 9.91 | 90755手 | 8939万 | 0.32 | 3.34% |
| 2020-09-11 | 10.18 | 10.40 | 9.32 | 9.59 | 179588手 | 18046万 | -0.63 | -6.16% |
| 2020-09-04 | 10.15 | 10.27 | 9.91 | 10.22 | 99628手 | 10109万 | 0.13 | 1.29% |
| 2020-08-28 | 10.03 | 10.14 | 9.65 | 10.09 | 102968手 | 10221万 | 0.07 | 0.70% |
| 2020-08-21 | 10.10 | 10.36 | 9.92 | 10.02 | 121204手 | 12266万 | -0.12 | -1.18% |
| 2020-08-14 | 10.20 | 10.48 | 9.70 | 10.14 | 177865手 | 17881万 | -0.14 | -1.36% |
| 2020-08-07 | 9.77 | 10.54 | 9.69 | 10.28 | 326830手 | 32982万 | 0.61 | 6.31% |
| 2020-07-31 | 9.27 | 9.72 | 9.16 | 9.67 | 105431手 | 10014万 | 0.35 | 3.75% |
| 2020-07-24 | 9.51 | 9.83 | 9.30 | 9.32 | 172203手 | 16657万 | -0.22 | -2.31% |
| 2020-07-17 | 9.61 | 9.91 | 9.33 | 9.54 | 175148手 | 16876万 | -0.06 | -0.62% |
| 2020-07-10 | 9.35 | 9.86 | 9.30 | 9.60 | 241595手 | 23138万 | 0.28 | 3.00% |
| 2020-07-03 | 8.92 | 9.38 | 8.78 | 9.32 | 112126手 | 10134万 | 0.40 | 4.48% |
| 2020-06-24 | 9.06 | 9.57 | 8.89 | 8.92 | 155901手 | 14414万 | -0.12 | -1.33% |
| 2020-06-19 | 9.06 | 9.24 | 8.95 | 9.04 | 53688手 | 4870万 | -0.02 | -0.22% |
| 2020-06-12 | 9.26 | 9.29 | 8.82 | 9.06 | 52917手 | 4839万 | -0.16 | -1.74% |
| 2020-06-05 | 9.25 | 9.41 | 9.15 | 9.22 | 79413手 | 7346万 | -0.02 | -0.22% |
| 2020-05-29 | 8.74 | 9.27 | 8.66 | 9.24 | 70001手 | 6316万 | 0.51 | 5.84% |
| 2020-05-22 | 8.86 | 9.14 | 8.65 | 8.73 | 60743手 | 5442万 | -0.10 | -1.13% |
| 2020-05-15 | 9.08 | 9.15 | 8.83 | 8.83 | 71426手 | 6424万 | -0.29 | -3.18% |
| 2020-05-08 | 8.62 | 9.39 | 8.60 | 9.12 | 98411手 | 8890万 | 0.41 | 4.71% |
| 2020-04-30 | 8.90 | 8.92 | 8.40 | 8.71 | 47206手 | 4097万 | -0.08 | -0.91% |
| 2020-04-24 | 8.75 | 8.99 | 8.66 | 8.79 | 53243手 | 4700万 | 0.08 | 0.92% |
| 2020-04-17 | 8.74 | 8.89 | 8.54 | 8.71 | 48761手 | 4256万 | -0.03 | -0.34% |
| 2020-04-10 | 8.89 | 9.07 | 8.70 | 8.74 | 54969手 | 4893万 | -0.01 | -0.11% |
| 2020-04-03 | 8.82 | 9.01 | 8.49 | 8.75 | 70765手 | 6184万 | -0.18 | -2.02% |
| 2020-03-27 | 9.00 | 9.33 | 8.89 | 8.93 | 82627手 | 7532万 | -0.23 | -2.51% |
| 2020-03-20 | 9.16 | 9.34 | 8.61 | 9.16 | 85628手 | 7732万 | 0.05 | 0.55% |
| 2020-03-13 | 9.63 | 9.78 | 8.79 | 9.11 | 116715手 | 10932万 | -0.75 | -7.61% |
| 2020-03-06 | 9.05 | 9.92 | 9.05 | 9.86 | 106443手 | 10217万 | 0.88 | 9.80% |
| 2020-02-28 | 9.83 | 9.83 | 8.96 | 8.98 | 108925手 | 10300万 | -0.86 | -8.74% |
| 2020-02-21 | 9.20 | 9.97 | 9.15 | 9.84 | 88300手 | 8481万 | 0.70 | 7.66% |
| 2020-02-14 | 9.02 | 9.44 | 8.96 | 9.14 | 71823手 | 6621万 | 0.15 | 1.67% |
| 2020-02-07 | 9.20 | 9.20 | 8.28 | 8.99 | 88239手 | 7818万 | -1.23 | -12.04% |
| 2020-01-23 | 10.68 | 10.70 | 10.21 | 10.22 | 58383手 | 6155万 | -0.46 | -4.31% |
| 2020-01-17 | 10.83 | 11.04 | 10.66 | 10.68 | 79879手 | 8659万 | -0.18 | -1.66% |
| 2020-01-10 | 10.96 | 11.15 | 10.78 | 10.86 | 158397手 | 17298万 | 0.05 | 0.46% |
| 2020-01-03 | 10.71 | 11.00 | 10.71 | 10.81 | 67015手 | 7245万 | 0.10 | 0.93% |
| 2019-12-31 | 11.21 | 11.35 | 10.21 | 10.71 | 69168手 | 7414万 | 0.19 | 1.81% |
| 2019-12-27 | 10.68 | 10.76 | 10.40 | 10.52 | 85470手 | 9031万 | -0.12 | -1.13% |
| 2019-12-20 | 10.52 | 10.80 | 10.46 | 10.64 | 82379手 | 8791万 | 0.14 | 1.33% |
| 2019-12-13 | 10.30 | 10.65 | 10.25 | 10.50 | 58838手 | 6166万 | 0.23 | 2.24% |
| 2019-12-06 | 10.33 | 10.80 | 10.10 | 10.27 | 60111手 | 6218万 | 0.00 | 0.00% |
| 2019-11-29 | 10.68 | 10.68 | 10.11 | 10.27 | 33249手 | 3457万 | -0.34 | -3.21% |
| 2019-11-22 | 10.64 | 10.78 | 10.42 | 10.61 | 33876手 | 3597万 | 0.08 | 0.76% |
| 2019-11-15 | 11.10 | 11.16 | 10.52 | 10.53 | 38448手 | 4137万 | -0.68 | -6.07% |
| 2019-11-08 | 11.35 | 11.69 | 11.04 | 11.21 | 43583手 | 4914万 | -0.10 | -0.88% |
| 2019-11-01 | 11.52 | 11.81 | 11.00 | 11.31 | 47019手 | 5384万 | -0.31 | -2.67% |
| 2019-10-25 | 11.45 | 11.90 | 11.40 | 11.62 | 34854手 | 4055万 | 0.09 | 0.78% |
| 2019-10-18 | 12.19 | 12.29 | 11.39 | 11.53 | 38084手 | 4559万 | -0.65 | -5.34% |
| 2019-10-11 | 11.80 | 12.23 | 11.80 | 12.18 | 27337手 | 3291万 | 0.38 | 3.22% |
| 2019-09-30 | 11.94 | 11.94 | 11.72 | 11.80 | 3931手 | 465万 | 0.02 | 0.17% |
| 2019-09-27 | 12.21 | 12.36 | 11.62 | 11.78 | 42802手 | 5144万 | -0.51 | -4.15% |
| 2019-09-20 | 13.00 | 13.20 | 12.17 | 12.29 | 82807手 | 10383万 | -0.26 | -2.07% |
| 2019-09-12 | 12.68 | 12.88 | 12.28 | 12.55 | 81199手 | 10217万 | -0.05 | -0.40% |
| 2019-09-06 | 12.00 | 13.48 | 11.76 | 12.60 | 257460手 | 32698万 | 0.70 | 5.88% |
| 2019-08-30 | 11.15 | 12.20 | 10.88 | 11.90 | 135817手 | 16047万 | 0.57 | 5.03% |
| 2019-08-23 | 10.98 | 11.38 | 10.95 | 11.33 | 56042手 | 6268万 | 0.38 | 3.47% |
| 2019-08-16 | 10.75 | 11.09 | 10.40 | 10.95 | 43663手 | 4746万 | 0.21 | 1.96% |
| 2019-08-09 | 12.10 | 12.30 | 10.63 | 10.74 | 98511手 | 11100万 | -1.50 | -12.26% |
| 2019-08-02 | 11.86 | 12.54 | 11.68 | 12.24 | 103357手 | 12540万 | 0.45 | 3.82% |
| 2019-07-26 | 11.96 | 12.25 | 11.51 | 11.79 | 66400手 | 7844万 | -0.17 | -1.42% |
| 2019-07-19 | 12.29 | 12.40 | 11.73 | 11.96 | 61395手 | 7469万 | -0.30 | -2.45% |
| 2019-07-12 | 12.22 | 12.34 | 11.68 | 12.26 | 79566手 | 9613万 | 0.00 | 0.00% |
| 2019-07-05 | 12.27 | 12.34 | 12.10 | 12.26 | 60086手 | 7341万 | 0.25 | 2.08% |
2319.12 (1.00%)
19664.10 -1.06%
