| 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 | 16.16 | 17.35 | 16.16 | 16.96 | 462248手 | 77412万 | 1.16 | 7.34% |
| 2022-06-17 | 13.67 | 15.99 | 13.12 | 15.80 | 562569手 | 81400万 | 2.00 | 14.49% |
| 2022-06-10 | 14.50 | 15.21 | 12.92 | 13.80 | 482166手 | 67734万 | -0.86 | -5.87% |
| 2022-06-02 | 13.05 | 15.06 | 12.96 | 14.66 | 286473手 | 40515万 | 1.61 | 12.34% |
| 2022-05-27 | 13.35 | 13.88 | 12.71 | 13.05 | 192295手 | 25473万 | -0.49 | -3.62% |
| 2022-05-20 | 12.01 | 13.82 | 11.51 | 13.54 | 242946手 | 30917万 | 1.76 | 14.94% |
| 2022-05-13 | 10.68 | 12.23 | 10.42 | 11.78 | 223186手 | 25402万 | 0.76 | 6.90% |
| 2022-05-06 | 9.77 | 11.49 | 9.68 | 11.02 | 111456手 | 12043万 | 1.47 | 15.39% |
| 2022-04-29 | 10.58 | 10.58 | 8.82 | 9.55 | 137094手 | 12987万 | -1.17 | -10.91% |
| 2022-04-22 | 10.76 | 11.59 | 10.46 | 10.72 | 94989手 | 10548万 | -0.05 | -0.46% |
| 2022-04-15 | 11.60 | 11.60 | 10.75 | 10.77 | 102412手 | 11464万 | -0.69 | -6.02% |
| 2022-04-08 | 12.13 | 12.24 | 11.38 | 11.46 | 64482手 | 7602万 | -0.67 | -5.52% |
| 2022-04-01 | 12.76 | 12.87 | 12.03 | 12.13 | 91191手 | 11333万 | -0.75 | -5.82% |
| 2022-03-25 | 12.47 | 14.25 | 12.47 | 12.88 | 213140手 | 28503万 | 0.57 | 4.63% |
| 2022-03-18 | 13.14 | 13.15 | 11.30 | 12.31 | 192269手 | 23228万 | -0.83 | -6.32% |
| 2022-03-11 | 14.05 | 14.05 | 12.13 | 13.14 | 126140手 | 16572万 | -0.92 | -6.54% |
| 2022-03-04 | 14.40 | 14.80 | 13.98 | 14.06 | 227652手 | 32529万 | -0.44 | -3.03% |
| 2022-02-25 | 14.22 | 14.96 | 14.01 | 14.50 | 142362手 | 20543万 | 0.27 | 1.90% |
| 2022-02-18 | 13.62 | 14.54 | 13.31 | 14.23 | 165308手 | 23076万 | 0.63 | 4.63% |
| 2022-02-11 | 13.97 | 14.80 | 13.56 | 13.60 | 193897手 | 27813万 | -0.10 | -0.73% |
| 2022-01-28 | 14.36 | 14.50 | 13.16 | 13.70 | 213991手 | 29506万 | -0.66 | -4.60% |
| 2022-01-21 | 15.13 | 15.43 | 14.00 | 14.36 | 206996手 | 30708万 | -0.89 | -5.84% |
| 2022-01-14 | 15.61 | 16.08 | 14.80 | 15.25 | 221753手 | 34207万 | -0.35 | -2.24% |
| 2022-01-07 | 17.41 | 17.47 | 15.60 | 15.60 | 313681手 | 51256万 | -1.81 | -10.40% |
| 2021-12-31 | 16.50 | 18.88 | 16.02 | 17.41 | 489788手 | 87001万 | 0.65 | 3.88% |
| 2021-12-24 | 16.70 | 18.34 | 16.33 | 16.76 | 317046手 | 54209万 | -0.09 | -0.53% |
| 2021-12-17 | 17.40 | 17.88 | 16.72 | 16.85 | 347139手 | 59940万 | -0.73 | -4.15% |
| 2021-12-10 | 18.25 | 18.40 | 16.33 | 17.58 | 407879手 | 69714万 | -0.64 | -3.51% |
| 2021-12-03 | 17.75 | 19.88 | 17.58 | 18.22 | 644470手 | 120332万 | 0.15 | 0.83% |
| 2021-11-26 | 18.85 | 19.67 | 17.67 | 18.07 | 948511手 | 178568万 | 0.19 | 1.06% |
| 2021-11-19 | 15.59 | 17.88 | 14.40 | 17.88 | 691596手 | 109500万 | 2.25 | 14.39% |
| 2021-11-12 | 17.10 | 17.36 | 15.19 | 15.63 | 944960手 | 153466万 | -2.46 | -13.60% |
| 2021-11-05 | 14.42 | 19.16 | 14.36 | 18.09 | 857011手 | 147223万 | 3.58 | 24.67% |
| 2021-10-29 | 15.80 | 16.90 | 14.10 | 14.51 | 593911手 | 91935万 | -1.29 | -8.16% |
| 2021-10-22 | 16.75 | 18.50 | 15.60 | 15.80 | 436675手 | 75036万 | -1.11 | -6.56% |
| 2021-10-15 | 15.99 | 17.80 | 14.94 | 16.91 | 536664手 | 87105万 | 0.62 | 3.81% |
| 2021-10-08 | 18.02 | 18.02 | 16.29 | 16.29 | 79167手 | 13316万 | -1.81 | -10.00% |
| 2021-09-30 | 18.54 | 19.15 | 17.05 | 18.10 | 357989手 | 64447万 | -0.44 | -2.37% |
| 2021-09-24 | 20.85 | 21.66 | 17.74 | 18.54 | 384851手 | 76033万 | -2.00 | -9.74% |
| 2021-09-17 | 16.21 | 21.84 | 16.21 | 20.54 | 948651手 | 182207万 | 4.74 | 30.00% |
| 2021-09-10 | 15.62 | 17.28 | 15.11 | 15.80 | 869460手 | 139245万 | 1.26 | 8.67% |
| 2021-09-03 | 14.30 | 14.84 | 12.28 | 14.54 | 667124手 | 90931万 | 0.54 | 3.86% |
| 2021-08-27 | 13.25 | 14.44 | 13.03 | 14.00 | 417306手 | 58267万 | 1.07 | 8.28% |
| 2021-08-20 | 12.85 | 13.50 | 12.48 | 12.93 | 365384手 | 47841万 | 0.11 | 0.86% |
| 2021-08-13 | 11.18 | 13.52 | 11.01 | 12.82 | 474522手 | 58854万 | 1.55 | 13.75% |
| 2021-08-06 | 11.65 | 12.69 | 10.84 | 11.27 | 451150手 | 52854万 | -0.43 | -3.67% |
| 2021-07-30 | 13.24 | 13.24 | 11.08 | 11.70 | 499598手 | 60838万 | -1.59 | -11.96% |
| 2021-07-23 | 11.08 | 13.47 | 10.66 | 13.29 | 427222手 | 51987万 | 2.23 | 20.16% |
| 2021-07-16 | 11.12 | 12.19 | 10.44 | 11.06 | 484558手 | 55530万 | -0.05 | -0.45% |
| 2021-07-09 | 9.27 | 11.40 | 9.24 | 11.11 | 386523手 | 40537万 | 1.83 | 19.72% |
| 2021-07-02 | 9.11 | 9.60 | 9.06 | 9.28 | 121683手 | 11370万 | 0.12 | 1.31% |
| 2021-06-25 | 9.05 | 9.51 | 8.90 | 9.16 | 138401手 | 12687万 | 0.12 | 1.33% |
| 2021-06-18 | 9.67 | 9.73 | 8.71 | 9.04 | 132005手 | 12053万 | -0.80 | -8.13% |
| 2021-06-11 | 8.74 | 10.15 | 8.70 | 9.84 | 245539手 | 23464万 | 1.06 | 12.07% |
| 2021-06-04 | 8.67 | 9.06 | 8.62 | 8.78 | 66033手 | 5844万 | 0.11 | 1.27% |
| 2021-05-28 | 9.00 | 9.15 | 8.65 | 8.67 | 76924手 | 6800万 | -0.35 | -3.88% |
| 2021-05-21 | 8.95 | 9.22 | 8.60 | 9.02 | 161402手 | 14514万 | 0.15 | 1.69% |
| 2021-05-14 | 8.50 | 8.96 | 8.20 | 8.87 | 119951手 | 10273万 | 0.44 | 5.22% |
| 2021-05-07 | 8.10 | 8.75 | 7.98 | 8.43 | 63786手 | 5381万 | 0.31 | 3.82% |
| 2021-04-30 | 8.16 | 8.56 | 7.98 | 8.12 | 73162手 | 6005万 | -0.07 | -0.85% |
| 2021-04-23 | 8.27 | 8.75 | 8.17 | 8.19 | 131488手 | 11141万 | -0.08 | -0.97% |
| 2021-04-16 | 8.15 | 8.54 | 7.91 | 8.27 | 127445手 | 10513万 | 0.13 | 1.60% |
| 2021-04-09 | 7.57 | 8.24 | 7.56 | 8.14 | 83614手 | 6657万 | 0.55 | 7.25% |
| 2021-04-02 | 7.66 | 7.83 | 7.45 | 7.59 | 91436手 | 6994万 | -0.05 | -0.65% |
| 2021-03-26 | 7.77 | 7.83 | 7.49 | 7.64 | 83342手 | 6391万 | -0.04 | -0.52% |
| 2021-03-19 | 7.31 | 7.83 | 7.22 | 7.68 | 85202手 | 6437万 | 0.36 | 4.92% |
| 2021-03-12 | 7.30 | 7.43 | 7.05 | 7.32 | 65217手 | 4735万 | 0.07 | 0.97% |
| 2021-03-05 | 7.13 | 7.34 | 7.00 | 7.25 | 60927手 | 4364万 | 0.12 | 1.68% |
| 2021-02-26 | 7.11 | 7.26 | 6.96 | 7.13 | 76199手 | 5433万 | -0.03 | -0.42% |
| 2021-02-19 | 6.95 | 7.17 | 6.94 | 7.16 | 28552手 | 2014万 | 0.23 | 3.32% |
| 2021-02-10 | 6.62 | 6.93 | 6.58 | 6.93 | 32990手 | 2233万 | 0.25 | 3.74% |
| 2021-02-05 | 6.83 | 7.00 | 6.46 | 6.68 | 63118手 | 4245万 | -0.11 | -1.62% |
| 2021-01-29 | 6.93 | 7.18 | 6.74 | 6.79 | 44661手 | 3091万 | -0.26 | -3.69% |
| 2021-01-22 | 7.07 | 7.23 | 6.97 | 7.05 | 54808手 | 3898万 | -0.02 | -0.28% |
| 2021-01-15 | 7.13 | 7.16 | 6.63 | 7.07 | 93848手 | 6477万 | -0.07 | -0.98% |
| 2021-01-08 | 7.65 | 7.74 | 6.91 | 7.14 | 84966手 | 6283万 | -0.44 | -5.80% |
| 2020-12-31 | 7.65 | 7.66 | 7.30 | 7.58 | 77163手 | 5756万 | -0.09 | -1.17% |
| 2020-12-25 | 8.09 | 8.18 | 7.50 | 7.67 | 88281手 | 6966万 | -0.41 | -5.07% |
| 2020-12-18 | 8.08 | 8.20 | 7.79 | 8.08 | 81758手 | 6570万 | 0.03 | 0.37% |
| 2020-12-11 | 8.48 | 8.55 | 7.97 | 8.05 | 128197手 | 10605万 | -0.42 | -4.96% |
| 2020-12-04 | 8.85 | 8.98 | 8.43 | 8.47 | 92930手 | 8035万 | -0.40 | -4.51% |
| 2020-11-27 | 8.80 | 9.06 | 8.66 | 8.87 | 209013手 | 18498万 | 0.07 | 0.80% |
| 2020-11-20 | 8.35 | 8.85 | 8.35 | 8.80 | 135533手 | 11686万 | 0.41 | 4.89% |
| 2020-11-13 | 8.70 | 8.77 | 8.29 | 8.39 | 152611手 | 12991万 | -0.27 | -3.12% |
| 2020-11-06 | 8.43 | 8.93 | 8.42 | 8.66 | 165921手 | 14465万 | 0.20 | 2.36% |
| 2020-10-30 | 9.63 | 9.85 | 8.45 | 8.46 | 392219手 | 36115万 | -1.19 | -12.33% |
| 2020-10-23 | 9.15 | 9.74 | 8.90 | 9.65 | 345163手 | 32095万 | 0.40 | 4.32% |
| 2020-10-16 | 8.21 | 9.36 | 8.21 | 9.25 | 246340手 | 21876万 | 1.03 | 12.53% |
| 2020-10-09 | 8.09 | 8.24 | 8.07 | 8.22 | 9158手 | 748万 | 0.22 | 2.75% |
| 2020-09-30 | 8.12 | 8.15 | 7.93 | 8.00 | 29215手 | 2341万 | -0.11 | -1.36% |
| 2020-09-25 | 8.56 | 8.56 | 8.10 | 8.11 | 76171手 | 6344万 | -0.46 | -5.37% |
| 2020-09-18 | 8.62 | 8.71 | 8.38 | 8.57 | 86235手 | 7363万 | -0.06 | -0.69% |
| 2020-09-11 | 8.78 | 9.12 | 8.43 | 8.63 | 178872手 | 15874万 | -0.15 | -1.71% |
| 2020-09-04 | 8.94 | 9.15 | 8.49 | 8.78 | 154267手 | 13666万 | -0.19 | -2.12% |
| 2020-08-28 | 8.91 | 9.11 | 8.64 | 8.97 | 153254手 | 13648万 | 0.16 | 1.82% |
| 2020-08-21 | 8.90 | 9.42 | 8.76 | 8.81 | 245294手 | 22153万 | -0.02 | -0.23% |
| 2020-08-14 | 8.55 | 8.98 | 8.36 | 8.83 | 217135手 | 18933万 | 0.27 | 3.15% |
| 2020-08-07 | 8.64 | 8.78 | 8.44 | 8.56 | 170358手 | 14722万 | -0.05 | -0.58% |
| 2020-07-31 | 8.19 | 8.66 | 8.04 | 8.61 | 137088手 | 11549万 | 0.42 | 5.13% |
| 2020-07-24 | 8.33 | 8.64 | 8.16 | 8.19 | 157665手 | 13283万 | -0.14 | -1.68% |
| 2020-07-17 | 8.50 | 8.88 | 8.22 | 8.33 | 230131手 | 19742万 | -0.15 | -1.77% |
| 2020-07-10 | 8.02 | 8.72 | 8.01 | 8.48 | 299474手 | 25335万 | 0.47 | 5.87% |
| 2020-07-03 | 8.08 | 8.25 | 7.76 | 8.01 | 206783手 | 16305万 | -0.13 | -1.60% |
| 2020-06-24 | 8.51 | 8.61 | 8.12 | 8.14 | 112727手 | 9461万 | -0.37 | -4.35% |
| 2020-06-19 | 8.31 | 8.61 | 7.99 | 8.51 | 230360手 | 19106万 | 0.20 | 2.41% |
| 2020-06-12 | 8.23 | 8.55 | 7.93 | 8.31 | 196205手 | 16210万 | 0.07 | 0.85% |
| 2020-06-05 | 8.18 | 8.88 | 8.15 | 8.24 | 294570手 | 24769万 | 0.05 | 0.61% |
| 2020-05-29 | 7.51 | 8.33 | 7.40 | 8.19 | 188219手 | 14927万 | 0.65 | 8.62% |
| 2020-05-22 | 7.69 | 7.84 | 7.46 | 7.54 | 65862手 | 5056万 | -0.10 | -1.31% |
| 2020-05-15 | 7.78 | 7.84 | 7.60 | 7.64 | 50208手 | 3864万 | -0.14 | -1.80% |
| 2020-05-08 | 7.60 | 7.79 | 7.56 | 7.78 | 34862手 | 2690万 | 0.11 | 1.43% |
| 2020-04-30 | 7.86 | 7.88 | 7.27 | 7.67 | 67079手 | 5099万 | -0.19 | -2.42% |
| 2020-04-24 | 8.03 | 8.05 | 7.82 | 7.86 | 69666手 | 5535万 | -0.16 | -2.00% |
| 2020-04-17 | 8.11 | 8.18 | 7.91 | 8.02 | 77643手 | 6265万 | -0.08 | -0.99% |
| 2020-04-10 | 8.20 | 8.40 | 8.08 | 8.10 | 90984手 | 7512万 | 0.04 | 0.50% |
| 2020-04-03 | 8.10 | 8.34 | 7.89 | 8.06 | 118031手 | 9605万 | -0.07 | -0.86% |
| 2020-03-27 | 7.92 | 8.36 | 7.90 | 8.13 | 94387手 | 7704万 | -0.04 | -0.49% |
| 2020-03-20 | 8.65 | 8.68 | 7.60 | 8.17 | 134589手 | 10947万 | -0.35 | -4.11% |
| 2020-03-13 | 9.15 | 9.17 | 8.18 | 8.52 | 241110手 | 21262万 | -0.84 | -8.97% |
| 2020-03-06 | 8.58 | 9.91 | 8.54 | 9.36 | 467078手 | 43907万 | 0.80 | 9.35% |
| 2020-02-28 | 9.46 | 9.60 | 8.50 | 8.56 | 387447手 | 35727万 | -0.98 | -10.27% |
| 2020-02-21 | 8.36 | 9.84 | 8.36 | 9.54 | 543505手 | 50654万 | 1.20 | 14.39% |
| 2020-02-14 | 8.07 | 8.54 | 8.07 | 8.34 | 217954手 | 18231万 | 0.19 | 2.33% |
| 2020-02-07 | 7.89 | 8.33 | 7.38 | 8.15 | 218674手 | 17614万 | -0.62 | -7.07% |
2319.12 (1.00%)
19664.10 -1.06%
