| 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 | 12.89 | 13.00 | 11.81 | 12.18 | 210791手 | 25969万 | -0.72 | -5.58% |
| 2022-06-17 | 12.92 | 13.83 | 12.60 | 12.90 | 462752手 | 60332万 | -0.08 | -0.62% |
| 2022-06-10 | 11.86 | 13.09 | 11.75 | 12.98 | 468822手 | 57900万 | 1.12 | 9.44% |
| 2022-06-02 | 12.13 | 12.19 | 11.33 | 11.86 | 245463手 | 29120万 | -0.16 | -1.33% |
| 2022-05-27 | 11.90 | 12.36 | 11.61 | 12.02 | 285734手 | 34418万 | 0.05 | 0.42% |
| 2022-05-20 | 11.34 | 12.22 | 11.18 | 11.97 | 339122手 | 39798万 | 0.69 | 6.12% |
| 2022-05-13 | 10.95 | 11.55 | 10.75 | 11.28 | 261138手 | 29021万 | 0.27 | 2.45% |
| 2022-05-06 | 10.57 | 11.25 | 10.29 | 11.01 | 136954手 | 14944万 | 0.47 | 4.46% |
| 2022-04-29 | 10.10 | 10.66 | 8.89 | 10.54 | 397732手 | 39220万 | 0.28 | 2.73% |
| 2022-04-22 | 11.18 | 11.69 | 10.14 | 10.26 | 471611手 | 51774万 | -1.14 | -10.00% |
| 2022-04-15 | 11.16 | 11.73 | 10.62 | 11.40 | 267994手 | 29741万 | 0.20 | 1.79% |
| 2022-04-08 | 11.35 | 11.52 | 10.90 | 11.20 | 163785手 | 18323万 | -0.21 | -1.84% |
| 2022-04-01 | 11.89 | 12.35 | 11.36 | 11.41 | 248252手 | 29138万 | -0.47 | -3.96% |
| 2022-03-25 | 11.96 | 12.59 | 11.85 | 11.88 | 277650手 | 33938万 | 0.05 | 0.42% |
| 2022-03-18 | 11.93 | 12.28 | 10.79 | 11.83 | 456399手 | 53068万 | -0.25 | -2.07% |
| 2022-03-11 | 13.11 | 13.28 | 11.51 | 12.08 | 473885手 | 58028万 | -0.90 | -6.93% |
| 2022-03-04 | 13.41 | 14.13 | 12.91 | 12.98 | 581379手 | 78922万 | -0.55 | -4.07% |
| 2022-02-25 | 13.30 | 14.48 | 12.80 | 13.53 | 1033093手 | 141136万 | 0.22 | 1.65% |
| 2022-02-18 | 11.50 | 13.65 | 11.31 | 13.31 | 891373手 | 112902万 | 1.96 | 17.27% |
| 2022-02-11 | 11.10 | 12.53 | 11.05 | 11.35 | 525847手 | 62145万 | 0.37 | 3.37% |
| 2022-01-28 | 11.00 | 11.64 | 10.46 | 10.98 | 347627手 | 39022万 | 0.16 | 1.48% |
| 2022-01-21 | 11.08 | 11.34 | 10.71 | 10.82 | 207389手 | 22875万 | -0.21 | -1.90% |
| 2022-01-14 | 10.41 | 11.52 | 10.40 | 11.03 | 309146手 | 34216万 | 0.58 | 5.55% |
| 2022-01-07 | 11.18 | 11.19 | 10.10 | 10.45 | 385659手 | 40707万 | -0.59 | -5.34% |
| 2021-12-31 | 11.02 | 11.47 | 10.82 | 11.04 | 237617手 | 26630万 | 0.03 | 0.27% |
| 2021-12-24 | 11.97 | 11.97 | 10.87 | 11.01 | 321131手 | 36845万 | -0.94 | -7.87% |
| 2021-12-17 | 12.57 | 12.67 | 11.88 | 11.95 | 252443手 | 30969万 | -0.64 | -5.08% |
| 2021-12-10 | 13.14 | 14.47 | 12.24 | 12.59 | 669918手 | 87745万 | -0.61 | -4.62% |
| 2021-12-03 | 14.05 | 14.38 | 13.20 | 13.20 | 408413手 | 55973万 | -1.22 | -8.46% |
| 2021-11-26 | 13.36 | 14.55 | 13.25 | 14.42 | 457843手 | 63971万 | 0.95 | 7.05% |
| 2021-11-19 | 13.68 | 14.39 | 12.93 | 13.47 | 412367手 | 56047万 | -0.21 | -1.53% |
| 2021-11-12 | 13.20 | 13.95 | 13.02 | 13.68 | 391746手 | 52965万 | 0.48 | 3.64% |
| 2021-11-05 | 12.36 | 13.62 | 11.90 | 13.20 | 724046手 | 92676万 | 0.93 | 7.58% |
| 2021-10-29 | 11.68 | 12.83 | 11.62 | 12.27 | 392773手 | 48035万 | 0.29 | 2.42% |
| 2021-10-22 | 11.28 | 12.56 | 11.18 | 11.98 | 339339手 | 40853万 | 0.70 | 6.21% |
| 2021-10-15 | 13.60 | 13.80 | 11.19 | 11.28 | 431117手 | 52323万 | -2.35 | -17.24% |
| 2021-10-08 | 13.32 | 13.80 | 12.85 | 13.63 | 122449手 | 16385万 | 0.58 | 4.44% |
| 2021-09-30 | 11.92 | 13.17 | 10.98 | 13.05 | 460745手 | 55863万 | 1.13 | 9.48% |
| 2021-09-24 | 12.99 | 13.30 | 11.90 | 11.92 | 223487手 | 28254万 | -1.03 | -7.95% |
| 2021-09-17 | 13.79 | 14.32 | 12.69 | 12.95 | 650564手 | 88678万 | -0.83 | -6.02% |
| 2021-09-10 | 11.15 | 14.40 | 10.66 | 13.78 | 1019704手 | 131673万 | 2.64 | 23.70% |
| 2021-09-03 | 12.05 | 12.77 | 11.06 | 11.14 | 860719手 | 102894万 | -1.06 | -8.69% |
| 2021-08-27 | 11.15 | 12.28 | 10.60 | 12.20 | 1034817手 | 119026万 | 1.33 | 12.24% |
| 2021-08-20 | 11.15 | 11.38 | 10.10 | 10.87 | 741324手 | 79504万 | -0.22 | -1.98% |
| 2021-08-13 | 10.47 | 11.18 | 10.05 | 11.09 | 590684手 | 62493万 | 0.57 | 5.42% |
| 2021-08-06 | 9.63 | 10.60 | 9.42 | 10.52 | 849557手 | 84730万 | 0.87 | 9.02% |
| 2021-07-30 | 10.40 | 11.76 | 9.31 | 9.65 | 1587844手 | 163923万 | -1.04 | -9.73% |
| 2021-07-23 | 8.98 | 11.44 | 8.62 | 10.69 | 1770774手 | 180632万 | 1.82 | 20.52% |
| 2021-07-16 | 8.19 | 9.05 | 8.04 | 8.87 | 881788手 | 74979万 | 0.92 | 11.57% |
| 2021-07-09 | 7.15 | 8.16 | 7.14 | 7.95 | 385153手 | 29459万 | 0.81 | 11.35% |
| 2021-07-02 | 7.69 | 7.69 | 7.11 | 7.14 | 229934手 | 16997万 | -0.48 | -6.30% |
| 2021-06-25 | 7.12 | 7.77 | 7.03 | 7.62 | 330127手 | 24470万 | 0.41 | 5.69% |
| 2021-06-18 | 7.20 | 7.39 | 7.13 | 7.21 | 158959手 | 11524万 | -0.03 | -0.41% |
| 2021-06-11 | 6.89 | 7.43 | 6.89 | 7.24 | 254391手 | 18356万 | 0.33 | 4.78% |
| 2021-06-04 | 6.99 | 7.12 | 6.90 | 6.91 | 120390手 | 8433万 | -0.10 | -1.43% |
| 2021-05-28 | 7.08 | 7.20 | 6.99 | 7.01 | 136347手 | 9668万 | -0.01 | -0.14% |
| 2021-05-21 | 7.13 | 7.15 | 6.88 | 7.02 | 144142手 | 10104万 | -0.14 | -1.96% |
| 2021-05-14 | 7.46 | 7.50 | 7.10 | 7.16 | 146279手 | 10640万 | -0.29 | -3.89% |
| 2021-05-07 | 7.26 | 7.65 | 7.26 | 7.45 | 103014手 | 7721万 | 0.15 | 2.06% |
| 2021-04-30 | 7.40 | 7.55 | 6.85 | 7.30 | 238486手 | 17285万 | -0.11 | -1.48% |
| 2021-04-23 | 7.55 | 7.94 | 7.32 | 7.41 | 318937手 | 24370万 | -0.12 | -1.59% |
| 2021-04-16 | 8.12 | 8.14 | 7.31 | 7.53 | 276891手 | 21095万 | -0.53 | -6.58% |
| 2021-04-09 | 7.84 | 8.24 | 7.65 | 8.06 | 346595手 | 27719万 | 0.22 | 2.81% |
| 2021-04-02 | 7.92 | 8.13 | 7.50 | 7.84 | 467201手 | 36639万 | -0.01 | -0.13% |
| 2021-03-26 | 7.68 | 8.01 | 7.32 | 7.85 | 489556手 | 37621万 | 0.24 | 3.15% |
| 2021-03-19 | 6.93 | 7.74 | 6.86 | 7.61 | 572643手 | 42788万 | 0.69 | 9.97% |
| 2021-03-12 | 7.33 | 7.49 | 6.73 | 6.92 | 364412手 | 25659万 | -0.37 | -5.08% |
| 2021-03-05 | 7.50 | 7.86 | 7.26 | 7.29 | 814555手 | 61608万 | -0.25 | -3.32% |
| 2021-02-26 | 7.27 | 7.77 | 6.98 | 7.54 | 672141手 | 49936万 | 0.31 | 4.29% |
| 2021-02-19 | 6.88 | 7.30 | 6.88 | 7.23 | 198429手 | 14117万 | 0.38 | 5.55% |
| 2021-02-10 | 6.42 | 6.97 | 6.33 | 6.85 | 126028手 | 8458万 | 0.43 | 6.70% |
| 2021-02-05 | 6.45 | 6.85 | 6.32 | 6.42 | 186852手 | 12390万 | -0.04 | -0.62% |
| 2021-01-29 | 6.79 | 6.85 | 6.38 | 6.46 | 174704手 | 11484万 | -0.37 | -5.42% |
| 2021-01-22 | 6.58 | 7.15 | 6.57 | 6.83 | 294913手 | 20470万 | 0.23 | 3.48% |
| 2021-01-15 | 6.60 | 6.62 | 6.32 | 6.60 | 127108手 | 8243万 | 0.01 | 0.15% |
| 2021-01-08 | 6.56 | 6.80 | 6.32 | 6.59 | 139021手 | 9190万 | 0.00 | 0.00% |
| 2020-12-31 | 6.51 | 6.63 | 6.34 | 6.59 | 76880手 | 4971万 | 0.06 | 0.92% |
| 2020-12-25 | 6.53 | 6.72 | 6.40 | 6.53 | 107892手 | 7084万 | 0.01 | 0.15% |
| 2020-12-18 | 6.73 | 6.83 | 6.35 | 6.52 | 118614手 | 7837万 | -0.19 | -2.83% |
| 2020-12-11 | 7.06 | 7.10 | 6.60 | 6.71 | 174922手 | 12013万 | -0.36 | -5.09% |
| 2020-12-04 | 7.16 | 7.22 | 7.03 | 7.07 | 114529手 | 8146万 | -0.10 | -1.40% |
| 2020-11-27 | 7.43 | 7.62 | 7.12 | 7.17 | 364223手 | 26928万 | -0.28 | -3.76% |
| 2020-11-20 | 7.89 | 7.89 | 7.05 | 7.45 | 725501手 | 53829万 | 0.08 | 1.08% |
| 2020-11-12 | 7.10 | 7.48 | 7.07 | 7.37 | 253003手 | 18268万 | 0.41 | 5.89% |
| 2020-11-06 | 6.81 | 6.97 | 6.63 | 6.96 | 144706手 | 9855万 | 0.17 | 2.50% |
| 2020-10-30 | 6.97 | 7.06 | 6.76 | 6.79 | 161140手 | 11188万 | -0.21 | -3.00% |
| 2020-10-23 | 7.57 | 7.57 | 6.94 | 7.00 | 273576手 | 19830万 | -0.46 | -6.17% |
| 2020-10-16 | 6.89 | 7.52 | 6.84 | 7.46 | 496103手 | 35653万 | 0.58 | 8.43% |
| 2020-10-09 | 6.71 | 6.90 | 6.70 | 6.88 | 63757手 | 4340万 | 0.20 | 2.99% |
| 2020-09-30 | 7.36 | 7.79 | 6.65 | 6.68 | 445186手 | 31679万 | -0.46 | -6.44% |
| 2020-09-25 | 6.83 | 7.14 | 6.47 | 7.14 | 175285手 | 11989万 | 0.31 | 4.54% |
| 2020-09-18 | 6.68 | 6.88 | 6.47 | 6.83 | 201851手 | 13447万 | 0.22 | 3.33% |
| 2020-09-11 | 6.96 | 7.04 | 6.30 | 6.61 | 254769手 | 17067万 | -0.39 | -5.57% |
| 2020-09-04 | 7.04 | 7.21 | 6.78 | 7.00 | 236354手 | 16626万 | -0.05 | -0.71% |
| 2020-08-28 | 7.14 | 7.26 | 6.81 | 7.05 | 377565手 | 26630万 | -0.15 | -2.08% |
| 2020-08-21 | 7.42 | 7.61 | 7.13 | 7.20 | 452046手 | 33425万 | -0.08 | -1.10% |
| 2020-08-14 | 8.47 | 9.32 | 7.17 | 7.28 | 1091543手 | 89947万 | -0.42 | -5.46% |
| 2020-07-24 | 7.32 | 8.21 | 7.32 | 7.70 | 1152839手 | 90143万 | 0.40 | 5.48% |
| 2020-07-17 | 6.62 | 7.96 | 6.52 | 7.30 | 1088582手 | 78438万 | 0.72 | 10.94% |
| 2020-07-10 | 6.26 | 6.84 | 6.26 | 6.58 | 676503手 | 44395万 | 0.34 | 5.45% |
| 2020-07-03 | 5.99 | 6.24 | 5.96 | 6.24 | 320713手 | 19593万 | 0.27 | 4.52% |
| 2020-06-24 | 6.17 | 6.20 | 5.92 | 5.97 | 165680手 | 10069万 | -0.20 | -3.24% |
| 2020-06-19 | 6.20 | 6.49 | 6.02 | 6.17 | 498510手 | 31195万 | -0.06 | -0.96% |
| 2020-06-12 | 6.06 | 6.47 | 5.98 | 6.23 | 643757手 | 40294万 | 0.17 | 2.81% |
| 2020-06-05 | 5.99 | 6.28 | 5.90 | 6.06 | 496536手 | 29944万 | 0.10 | 1.68% |
| 2020-05-29 | 5.57 | 6.05 | 5.45 | 5.96 | 400533手 | 23271万 | 0.40 | 7.19% |
| 2020-05-22 | 5.69 | 5.98 | 5.48 | 5.56 | 402229手 | 23033万 | -0.16 | -2.80% |
| 2020-05-15 | 5.73 | 5.93 | 5.67 | 5.72 | 434049手 | 25028万 | 0.00 | 0.00% |
| 2020-05-08 | 5.50 | 5.85 | 5.47 | 5.72 | 255899手 | 14592万 | 0.11 | 1.96% |
| 2020-04-30 | 6.42 | 6.47 | 5.36 | 5.61 | 637644手 | 36710万 | -0.90 | -13.82% |
| 2020-04-24 | 6.03 | 6.64 | 5.97 | 6.51 | 1163662手 | 72885万 | 0.41 | 6.72% |
| 2020-04-17 | 6.21 | 6.45 | 5.92 | 6.10 | 1331775手 | 81950万 | -0.72 | -10.56% |
| 2020-04-10 | 5.98 | 7.58 | 5.80 | 6.82 | 1754919手 | 120491万 | 1.13 | 19.86% |
| 2020-04-03 | 5.30 | 5.69 | 5.06 | 5.69 | 178343手 | 9523万 | 0.36 | 6.75% |
| 2020-03-27 | 5.16 | 5.43 | 5.13 | 5.33 | 131680手 | 6989万 | 0.05 | 0.95% |
| 2020-03-20 | 5.35 | 5.40 | 5.02 | 5.28 | 152995手 | 8001万 | -0.01 | -0.19% |
| 2020-03-13 | 5.58 | 5.79 | 5.10 | 5.29 | 305125手 | 16716万 | -0.34 | -6.04% |
| 2020-03-06 | 5.17 | 5.70 | 5.17 | 5.63 | 177695手 | 9791万 | 0.47 | 9.11% |
| 2020-02-28 | 5.58 | 5.61 | 5.14 | 5.16 | 212722手 | 11524万 | -0.46 | -8.19% |
| 2020-02-21 | 5.25 | 5.63 | 5.24 | 5.62 | 181517手 | 9994万 | 0.36 | 6.84% |
| 2020-02-14 | 5.15 | 5.45 | 5.08 | 5.26 | 158703手 | 8369万 | 0.10 | 1.94% |
| 2020-02-07 | 5.27 | 5.27 | 4.77 | 5.16 | 161505手 | 8215万 | -0.69 | -11.79% |
2319.12 (1.00%)
19664.10 -1.06%
