| 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 | 8.29 | 8.38 | 7.83 | 8.13 | 579669手 | 47159万 | -0.25 | -2.98% |
| 2022-06-17 | 8.38 | 8.85 | 8.14 | 8.38 | 1114215手 | 94084万 | -0.12 | -1.41% |
| 2022-06-10 | 8.35 | 9.10 | 8.15 | 8.50 | 1673475手 | 143450万 | 0.19 | 2.29% |
| 2022-06-02 | 8.40 | 8.55 | 8.16 | 8.31 | 955565手 | 79855万 | 0.16 | 1.96% |
| 2022-05-27 | 7.99 | 8.29 | 7.40 | 8.15 | 1164438手 | 91963万 | 0.10 | 1.24% |
| 2022-05-20 | 7.66 | 8.35 | 7.48 | 8.05 | 1023930手 | 79825万 | 0.36 | 4.68% |
| 2022-05-13 | 7.21 | 7.88 | 7.21 | 7.69 | 881892手 | 67222万 | 0.49 | 6.81% |
| 2022-05-06 | 7.16 | 7.53 | 7.12 | 7.20 | 385170手 | 28305万 | 0.00 | 0.00% |
| 2022-04-29 | 6.92 | 7.26 | 6.44 | 7.20 | 1171185手 | 80517万 | -0.15 | -2.04% |
| 2022-04-22 | 7.61 | 8.03 | 7.22 | 7.35 | 616047手 | 47249万 | -0.42 | -5.41% |
| 2022-04-15 | 8.34 | 8.44 | 7.75 | 7.77 | 544958手 | 44249万 | -1.55 | -16.63% |
| 2022-04-01 | 9.21 | 10.77 | 9.08 | 9.32 | 1747394手 | 169873万 | -0.08 | -0.85% |
| 2022-03-25 | 10.07 | 10.71 | 9.30 | 9.40 | 1855273手 | 185415万 | -0.78 | -7.66% |
| 2022-03-18 | 10.12 | 10.80 | 8.80 | 10.18 | 3041774手 | 298936万 | -0.76 | -6.95% |
| 2022-03-11 | 8.80 | 11.87 | 8.65 | 10.94 | 3826517手 | 406751万 | 2.07 | 23.34% |
| 2022-03-04 | 9.02 | 9.66 | 8.75 | 8.87 | 1420387手 | 128859万 | -0.05 | -0.56% |
| 2022-02-25 | 8.90 | 9.27 | 8.23 | 8.92 | 938225手 | 83541万 | -0.01 | -0.11% |
| 2022-02-18 | 8.42 | 8.95 | 8.33 | 8.93 | 614004手 | 53638万 | 0.48 | 5.68% |
| 2022-02-11 | 7.92 | 8.64 | 7.86 | 8.45 | 411305手 | 34518万 | 0.65 | 8.33% |
| 2022-01-28 | 8.05 | 8.24 | 7.60 | 7.80 | 256421手 | 20130万 | -0.28 | -3.46% |
| 2022-01-21 | 8.20 | 8.55 | 8.06 | 8.08 | 319649手 | 26576万 | -0.07 | -0.86% |
| 2022-01-14 | 8.57 | 8.72 | 8.14 | 8.15 | 334967手 | 28370万 | -0.42 | -4.90% |
| 2022-01-07 | 8.62 | 8.86 | 8.44 | 8.57 | 364655手 | 31583万 | -0.01 | -0.12% |
| 2021-12-31 | 8.24 | 8.77 | 8.12 | 8.58 | 439653手 | 37172万 | 0.34 | 4.13% |
| 2021-12-24 | 8.32 | 8.69 | 8.16 | 8.24 | 519508手 | 43928万 | -0.08 | -0.96% |
| 2021-12-17 | 8.15 | 8.39 | 8.07 | 8.32 | 382757手 | 31591万 | 0.16 | 1.96% |
| 2021-12-10 | 8.16 | 8.56 | 7.93 | 8.16 | 633195手 | 52344万 | 0.00 | 0.00% |
| 2021-12-03 | 7.65 | 8.21 | 7.61 | 8.16 | 264240手 | 20975万 | 0.38 | 4.88% |
| 2021-11-26 | 7.81 | 8.02 | 7.74 | 7.78 | 227304手 | 17950万 | -0.03 | -0.38% |
| 2021-11-19 | 7.68 | 7.85 | 7.63 | 7.81 | 202463手 | 15669万 | 0.10 | 1.30% |
| 2021-11-12 | 7.50 | 7.76 | 7.40 | 7.71 | 215479手 | 16346万 | 0.24 | 3.21% |
| 2021-11-05 | 7.50 | 7.65 | 7.35 | 7.47 | 218435手 | 16472万 | -0.04 | -0.53% |
| 2021-10-29 | 7.50 | 7.78 | 7.28 | 7.51 | 199504手 | 15001万 | -0.04 | -0.53% |
| 2021-10-22 | 7.91 | 8.07 | 7.55 | 7.55 | 235706手 | 18425万 | -0.42 | -5.27% |
| 2021-10-15 | 8.31 | 8.32 | 7.76 | 7.97 | 261237手 | 20805万 | -0.34 | -4.09% |
| 2021-10-08 | 8.19 | 8.32 | 8.10 | 8.31 | 65671手 | 5413万 | 0.16 | 1.96% |
| 2021-09-30 | 8.53 | 8.77 | 8.00 | 8.15 | 340279手 | 27867万 | -0.48 | -5.56% |
| 2021-09-24 | 8.58 | 9.15 | 8.53 | 8.63 | 459666手 | 41004万 | -0.04 | -0.46% |
| 2021-09-17 | 9.10 | 9.15 | 8.40 | 8.67 | 825776手 | 72873万 | -0.43 | -4.72% |
| 2021-09-10 | 8.20 | 9.76 | 8.18 | 9.10 | 1328547手 | 118438万 | 0.81 | 9.77% |
| 2021-09-03 | 7.66 | 8.56 | 7.46 | 8.29 | 954270手 | 77048万 | 0.60 | 7.80% |
| 2021-08-27 | 7.71 | 8.01 | 7.58 | 7.69 | 657470手 | 51216万 | -0.14 | -1.79% |
| 2021-08-20 | 7.18 | 8.89 | 7.13 | 7.83 | 937159手 | 74628万 | 0.71 | 9.97% |
| 2021-08-13 | 7.17 | 7.50 | 7.06 | 7.12 | 331467手 | 23972万 | -0.07 | -0.97% |
| 2021-08-06 | 7.25 | 7.48 | 7.09 | 7.19 | 233439手 | 17014万 | -0.04 | -0.55% |
| 2021-07-30 | 8.04 | 8.06 | 7.08 | 7.23 | 395636手 | 29764万 | -0.80 | -9.96% |
| 2021-07-23 | 7.82 | 8.07 | 7.63 | 8.03 | 384399手 | 30117万 | 0.20 | 2.55% |
| 2021-07-16 | 8.12 | 8.14 | 7.75 | 7.83 | 475287手 | 37781万 | -0.24 | -2.97% |
| 2021-07-09 | 8.18 | 8.43 | 7.91 | 8.07 | 561135手 | 45505万 | -0.13 | -1.58% |
| 2021-07-02 | 8.66 | 9.14 | 8.12 | 8.20 | 1268159手 | 108033万 | -0.22 | -2.61% |
| 2021-06-25 | 7.54 | 8.42 | 7.50 | 8.42 | 572634手 | 45794万 | 0.86 | 11.38% |
| 2021-06-18 | 7.70 | 7.95 | 7.44 | 7.56 | 297747手 | 22817万 | -0.14 | -1.82% |
| 2021-06-11 | 7.71 | 7.79 | 7.61 | 7.70 | 278131手 | 21402万 | 0.01 | 0.13% |
| 2021-06-04 | 7.78 | 8.01 | 7.66 | 7.69 | 478129手 | 37468万 | -0.13 | -1.66% |
| 2021-05-28 | 7.63 | 8.06 | 7.62 | 7.82 | 562942手 | 44317万 | 0.19 | 2.49% |
| 2021-05-21 | 8.03 | 8.03 | 7.40 | 7.63 | 590215手 | 44785万 | -0.37 | -4.62% |
| 2021-05-14 | 7.82 | 8.10 | 7.67 | 8.00 | 591671手 | 46806万 | 0.20 | 2.56% |
| 2021-05-07 | 7.68 | 7.93 | 7.66 | 7.80 | 227694手 | 17729万 | 0.10 | 1.30% |
| 2021-04-30 | 8.04 | 8.23 | 7.60 | 7.70 | 614260手 | 48435万 | -0.35 | -4.35% |
| 2021-04-23 | 8.44 | 8.85 | 7.97 | 8.05 | 1078628手 | 90887万 | -0.37 | -4.39% |
| 2021-04-16 | 9.16 | 9.46 | 8.30 | 8.42 | 1325512手 | 116221万 | -0.83 | -8.97% |
| 2021-04-09 | 10.50 | 12.19 | 9.21 | 9.25 | 2872778手 | 298834万 | -1.99 | -17.70% |
| 2021-04-02 | 7.50 | 11.45 | 7.49 | 11.24 | 2640664手 | 267635万 | 4.13 | 58.09% |
| 2021-03-26 | 7.06 | 7.28 | 7.00 | 7.11 | 161203手 | 11519万 | 0.08 | 1.14% |
| 2021-03-19 | 7.09 | 7.22 | 6.96 | 7.03 | 100380手 | 7136万 | -0.10 | -1.40% |
| 2021-03-12 | 7.10 | 7.18 | 6.84 | 7.13 | 150374手 | 10595万 | 0.05 | 0.71% |
| 2021-03-05 | 6.87 | 7.15 | 6.87 | 7.08 | 123611手 | 8668万 | 0.21 | 3.06% |
| 2021-02-26 | 6.85 | 6.97 | 6.74 | 6.87 | 115909手 | 7938万 | 0.03 | 0.44% |
| 2021-02-19 | 6.57 | 6.84 | 6.54 | 6.84 | 43378手 | 2905万 | 0.34 | 5.23% |
| 2021-02-10 | 6.37 | 6.54 | 6.37 | 6.50 | 50920手 | 3297万 | 0.13 | 2.04% |
| 2021-02-05 | 6.82 | 6.91 | 6.18 | 6.37 | 171899手 | 11286万 | -0.45 | -6.60% |
| 2021-01-29 | 7.06 | 7.10 | 6.78 | 6.82 | 131834手 | 9171万 | -0.26 | -3.67% |
| 2021-01-22 | 7.36 | 7.37 | 7.07 | 7.08 | 196018手 | 14109万 | -0.29 | -3.94% |
| 2021-01-15 | 7.38 | 7.39 | 7.11 | 7.37 | 154604手 | 11274万 | -0.03 | -0.41% |
| 2021-01-08 | 7.46 | 7.68 | 7.32 | 7.40 | 203448手 | 15266万 | -0.06 | -0.80% |
| 2020-12-31 | 7.40 | 7.48 | 7.31 | 7.46 | 98705手 | 7306万 | 0.02 | 0.27% |
| 2020-12-25 | 7.44 | 7.46 | 7.21 | 7.44 | 152552手 | 11179万 | 0.03 | 0.41% |
| 2020-12-18 | 7.40 | 7.51 | 7.31 | 7.41 | 137616手 | 10165万 | 0.06 | 0.82% |
| 2020-12-11 | 8.07 | 8.11 | 7.35 | 7.35 | 212826手 | 16352万 | -0.64 | -8.01% |
| 2020-12-04 | 7.81 | 8.10 | 7.76 | 7.99 | 109482手 | 8709万 | 0.20 | 2.57% |
| 2020-11-27 | 7.85 | 7.98 | 7.67 | 7.79 | 150318手 | 11787万 | -0.01 | -0.13% |
| 2020-11-20 | 7.68 | 7.88 | 7.61 | 7.80 | 158584手 | 12342万 | 0.18 | 2.36% |
| 2020-11-13 | 7.56 | 7.78 | 7.54 | 7.62 | 136405手 | 10447万 | 0.08 | 1.06% |
| 2020-11-06 | 7.34 | 7.70 | 7.30 | 7.54 | 120375手 | 9071万 | 0.29 | 4.00% |
| 2020-10-30 | 7.55 | 7.56 | 7.24 | 7.25 | 78649手 | 5812万 | -0.31 | -4.10% |
| 2020-10-23 | 7.71 | 7.77 | 7.52 | 7.56 | 69908手 | 5333万 | -0.16 | -2.07% |
| 2020-10-16 | 7.64 | 7.85 | 7.51 | 7.72 | 103761手 | 8034万 | 0.09 | 1.18% |
| 2020-10-09 | 7.61 | 7.67 | 7.57 | 7.63 | 17455手 | 1331万 | 0.12 | 1.60% |
| 2020-09-30 | 7.50 | 7.57 | 7.47 | 7.51 | 35984手 | 2703万 | 0.03 | 0.40% |
| 2020-09-25 | 7.74 | 7.82 | 7.46 | 7.48 | 113520手 | 8680万 | -0.26 | -3.36% |
| 2020-09-18 | 7.67 | 7.78 | 7.52 | 7.74 | 112357手 | 8594万 | 0.08 | 1.04% |
| 2020-09-11 | 7.97 | 8.03 | 7.45 | 7.66 | 189065手 | 14747万 | -0.33 | -4.13% |
| 2020-09-04 | 8.15 | 8.18 | 7.83 | 7.99 | 193357手 | 15558万 | -0.16 | -1.96% |
| 2020-08-28 | 8.15 | 8.22 | 7.89 | 8.15 | 175153手 | 14124万 | 0.00 | 0.00% |
| 2020-08-21 | 8.37 | 8.53 | 8.08 | 8.15 | 264493手 | 22030万 | -0.20 | -2.40% |
| 2020-08-14 | 8.42 | 8.91 | 8.18 | 8.35 | 517822手 | 44262万 | -0.11 | -1.30% |
| 2020-08-07 | 8.05 | 8.84 | 8.00 | 8.46 | 549143手 | 46298万 | 0.50 | 6.28% |
| 2020-07-31 | 7.99 | 8.10 | 7.69 | 7.96 | 222498手 | 17525万 | -0.02 | -0.25% |
| 2020-07-24 | 7.85 | 8.50 | 7.85 | 7.98 | 439527手 | 36249万 | 0.18 | 2.31% |
| 2020-07-17 | 8.24 | 8.54 | 7.70 | 7.80 | 359273手 | 29361万 | -0.40 | -4.88% |
| 2020-07-10 | 7.71 | 8.43 | 7.70 | 8.20 | 438042手 | 35387万 | 0.59 | 7.75% |
| 2020-07-03 | 7.33 | 7.68 | 7.28 | 7.61 | 183963手 | 13726万 | 0.25 | 3.40% |
| 2020-06-24 | 7.53 | 7.54 | 7.33 | 7.36 | 65059手 | 4834万 | -0.15 | -2.00% |
| 2020-06-19 | 7.36 | 7.58 | 7.32 | 7.51 | 155466手 | 11596万 | 0.13 | 1.76% |
| 2020-06-12 | 7.38 | 7.45 | 7.17 | 7.38 | 130943手 | 9628万 | 0.02 | 0.27% |
| 2020-06-05 | 7.30 | 7.49 | 7.27 | 7.36 | 111993手 | 8264万 | 0.10 | 1.38% |
| 2020-05-29 | 7.34 | 7.42 | 7.23 | 7.26 | 78210手 | 5728万 | -0.08 | -1.09% |
| 2020-05-22 | 7.56 | 7.71 | 7.33 | 7.34 | 125579手 | 9474万 | -0.13 | -1.74% |
| 2020-05-15 | 7.77 | 7.83 | 7.47 | 7.47 | 108991手 | 8310万 | -0.30 | -3.86% |
| 2020-05-08 | 7.61 | 7.80 | 7.61 | 7.77 | 94437手 | 7280万 | 0.09 | 1.17% |
| 2020-04-30 | 7.60 | 7.86 | 7.43 | 7.68 | 140754手 | 10756万 | -0.02 | -0.26% |
| 2020-04-24 | 7.44 | 7.85 | 7.44 | 7.70 | 258320手 | 19718万 | 0.37 | 5.05% |
| 2020-04-17 | 7.28 | 7.55 | 7.20 | 7.33 | 114508手 | 8434万 | 0.02 | 0.27% |
| 2020-04-10 | 7.22 | 7.60 | 7.22 | 7.31 | 106723手 | 7874万 | 0.14 | 1.95% |
| 2020-04-03 | 7.38 | 7.38 | 7.10 | 7.17 | 123190手 | 8903万 | -0.26 | -3.50% |
2319.12 (1.00%)
19664.10 -1.06%
