| 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 | 8.33 | 8.47 | 8.16 | 8.30 | 251107手 | 20832万 | 0.02 | 0.24% |
| 2022-06-17 | 8.37 | 8.45 | 8.07 | 8.28 | 365798手 | 30259万 | -0.08 | -0.96% |
| 2022-06-10 | 8.19 | 9.20 | 8.15 | 8.36 | 989999手 | 84898万 | 0.18 | 2.20% |
| 2022-06-02 | 8.02 | 8.21 | 7.91 | 8.18 | 220018手 | 17826万 | 0.16 | 2.00% |
| 2022-05-27 | 7.90 | 8.14 | 7.63 | 8.02 | 252357手 | 19962万 | 0.17 | 2.17% |
| 2022-05-20 | 8.14 | 8.18 | 7.67 | 7.85 | 210968手 | 16610万 | -0.23 | -2.85% |
| 2022-05-13 | 7.51 | 8.14 | 7.51 | 8.08 | 281084手 | 22131万 | 0.57 | 7.59% |
| 2022-05-06 | 7.60 | 7.74 | 7.36 | 7.51 | 94177手 | 7126万 | -0.01 | -0.13% |
| 2022-04-29 | 7.56 | 7.65 | 6.61 | 7.52 | 262559手 | 18768万 | -0.19 | -2.46% |
| 2022-04-22 | 8.16 | 8.24 | 7.64 | 7.71 | 209538手 | 16735万 | -0.47 | -5.75% |
| 2022-04-15 | 8.67 | 8.73 | 8.12 | 8.18 | 225031手 | 18690万 | -0.55 | -6.30% |
| 2022-04-08 | 9.22 | 9.47 | 8.70 | 8.73 | 194837手 | 17702万 | -0.43 | -4.69% |
| 2022-04-01 | 9.21 | 9.85 | 8.95 | 9.16 | 461476手 | 43060万 | -0.06 | -0.65% |
| 2022-03-25 | 8.91 | 9.48 | 8.82 | 9.22 | 445461手 | 40960万 | 0.18 | 1.99% |
| 2022-03-18 | 9.00 | 9.30 | 8.11 | 9.04 | 376989手 | 33038万 | -0.02 | -0.22% |
| 2022-03-11 | 9.63 | 9.80 | 8.23 | 9.06 | 346914手 | 31152万 | -0.63 | -6.50% |
| 2022-03-04 | 9.40 | 10.04 | 9.17 | 9.69 | 252017手 | 24334万 | 0.30 | 3.19% |
| 2022-02-25 | 9.42 | 9.65 | 9.10 | 9.39 | 238709手 | 22366万 | -0.04 | -0.42% |
| 2022-02-18 | 9.13 | 9.62 | 9.06 | 9.43 | 227375手 | 21180万 | 0.20 | 2.17% |
| 2022-02-11 | 9.36 | 9.77 | 9.14 | 9.23 | 246466手 | 23234万 | -0.06 | -0.65% |
| 2022-01-28 | 10.18 | 10.23 | 8.42 | 9.29 | 276868手 | 26653万 | -0.89 | -8.74% |
| 2022-01-21 | 11.89 | 12.02 | 9.98 | 10.18 | 510075手 | 55594万 | -1.71 | -14.38% |
| 2022-01-14 | 11.73 | 12.20 | 11.35 | 11.89 | 394952手 | 46759万 | 0.24 | 2.06% |
| 2022-01-07 | 11.80 | 12.30 | 11.18 | 11.65 | 483413手 | 57120万 | -0.33 | -2.75% |
| 2021-12-31 | 12.04 | 12.75 | 11.71 | 11.98 | 482850手 | 58740万 | -0.03 | -0.25% |
| 2021-12-24 | 11.59 | 12.63 | 11.48 | 12.01 | 461374手 | 56290万 | 0.42 | 3.62% |
| 2021-12-17 | 12.08 | 12.50 | 11.57 | 11.59 | 363542手 | 43469万 | -0.36 | -3.01% |
| 2021-12-10 | 13.02 | 13.14 | 11.81 | 11.95 | 479821手 | 58759万 | -1.19 | -9.06% |
| 2021-12-03 | 12.33 | 13.27 | 11.90 | 13.14 | 752501手 | 93782万 | 0.91 | 7.44% |
| 2021-11-26 | 11.08 | 12.63 | 10.50 | 12.23 | 753061手 | 88180万 | 1.24 | 11.28% |
| 2021-11-19 | 11.90 | 11.90 | 10.85 | 10.99 | 590123手 | 65872万 | -0.84 | -7.10% |
| 2021-11-12 | 9.90 | 12.08 | 9.79 | 11.83 | 807699手 | 90741万 | 1.95 | 19.74% |
| 2021-11-05 | 10.59 | 10.71 | 9.85 | 9.88 | 286150手 | 29223万 | -0.59 | -5.63% |
| 2021-10-29 | 11.30 | 11.55 | 10.41 | 10.47 | 449851手 | 50173万 | -0.83 | -7.34% |
| 2021-10-22 | 9.97 | 11.69 | 9.55 | 11.30 | 840086手 | 89995万 | 1.29 | 12.89% |
| 2021-10-15 | 11.95 | 11.99 | 9.82 | 10.01 | 700011手 | 74468万 | -1.97 | -16.44% |
| 2021-10-08 | 12.12 | 12.42 | 11.70 | 11.98 | 89538手 | 10747万 | 0.07 | 0.59% |
| 2021-09-30 | 12.79 | 13.17 | 11.00 | 11.91 | 652804手 | 79642万 | -0.75 | -5.92% |
| 2021-09-24 | 11.92 | 12.71 | 11.31 | 12.66 | 520530手 | 62684万 | 0.82 | 6.93% |
| 2021-09-17 | 12.25 | 12.76 | 10.60 | 11.84 | 883272手 | 101336万 | -0.35 | -2.87% |
| 2021-09-10 | 10.70 | 12.40 | 10.67 | 12.19 | 888759手 | 104100万 | 1.39 | 12.87% |
| 2021-09-03 | 10.40 | 11.08 | 9.90 | 10.80 | 933657手 | 96963万 | 0.49 | 4.75% |
| 2021-08-27 | 9.49 | 10.31 | 9.30 | 10.31 | 474511手 | 46516万 | 0.77 | 8.07% |
| 2021-08-20 | 9.58 | 10.16 | 9.05 | 9.54 | 460461手 | 43826万 | -0.06 | -0.62% |
| 2021-08-13 | 9.86 | 10.34 | 9.51 | 9.60 | 436061手 | 42830万 | -0.28 | -2.83% |
| 2021-08-06 | 8.75 | 10.29 | 8.61 | 9.88 | 738763手 | 72598万 | 1.10 | 12.53% |
| 2021-07-30 | 9.22 | 9.50 | 8.30 | 8.78 | 418592手 | 37078万 | -0.47 | -5.08% |
| 2021-07-23 | 9.96 | 10.07 | 9.24 | 9.25 | 332556手 | 32086万 | -0.72 | -7.22% |
| 2021-07-16 | 8.95 | 10.15 | 8.95 | 9.97 | 542229手 | 52416万 | 1.10 | 12.40% |
| 2021-07-09 | 9.42 | 9.67 | 8.75 | 8.87 | 386205手 | 35288万 | -0.63 | -6.63% |
| 2021-07-02 | 9.19 | 10.25 | 9.12 | 9.50 | 546258手 | 53230万 | 0.30 | 3.26% |
| 2021-06-25 | 8.27 | 9.69 | 8.27 | 9.20 | 789117手 | 72002万 | 0.93 | 11.24% |
| 2021-06-18 | 8.79 | 8.96 | 8.00 | 8.27 | 241486手 | 20431万 | -0.52 | -5.92% |
| 2021-06-11 | 8.58 | 9.25 | 8.40 | 8.79 | 491200手 | 43443万 | 0.14 | 1.62% |
| 2021-06-04 | 8.80 | 8.96 | 8.38 | 8.65 | 510661手 | 44292万 | -0.17 | -1.93% |
| 2021-05-28 | 7.60 | 9.28 | 7.60 | 8.82 | 913920手 | 79352万 | 1.18 | 15.45% |
| 2021-05-21 | 7.83 | 8.03 | 7.55 | 7.64 | 241150手 | 18760万 | -0.26 | -3.29% |
| 2021-05-14 | 7.82 | 8.10 | 7.30 | 7.90 | 386732手 | 29989万 | 0.05 | 0.64% |
| 2021-05-07 | 7.98 | 8.05 | 7.77 | 7.85 | 133803手 | 10546万 | -0.19 | -2.36% |
| 2021-04-30 | 7.77 | 8.29 | 7.63 | 8.04 | 614127手 | 48770万 | 0.47 | 6.21% |
| 2021-04-23 | 7.70 | 7.92 | 7.51 | 7.57 | 354196手 | 27199万 | -0.16 | -2.07% |
| 2021-04-16 | 7.35 | 8.56 | 7.25 | 7.73 | 747912手 | 59256万 | 0.33 | 4.46% |
| 2021-04-09 | 7.10 | 7.49 | 7.08 | 7.40 | 167484手 | 12120万 | 0.30 | 4.22% |
| 2021-04-02 | 7.22 | 7.27 | 7.05 | 7.10 | 131845手 | 9392万 | -0.09 | -1.25% |
| 2021-03-26 | 7.13 | 7.63 | 6.99 | 7.19 | 233130手 | 16743万 | 0.06 | 0.84% |
| 2021-03-19 | 6.89 | 7.20 | 6.84 | 7.13 | 177528手 | 12510万 | 0.23 | 3.33% |
| 2021-03-12 | 7.07 | 7.13 | 6.68 | 6.90 | 153503手 | 10604万 | -0.16 | -2.27% |
| 2021-03-05 | 6.84 | 7.15 | 6.79 | 7.06 | 132482手 | 9210万 | 0.28 | 4.13% |
| 2021-02-26 | 6.98 | 7.16 | 6.71 | 6.78 | 167423手 | 11620万 | -0.20 | -2.87% |
| 2021-02-19 | 6.66 | 7.00 | 6.66 | 6.98 | 68681手 | 4690万 | 0.36 | 5.44% |
| 2021-02-10 | 6.44 | 6.68 | 6.35 | 6.62 | 64634手 | 4213万 | 0.21 | 3.28% |
| 2021-02-05 | 6.81 | 6.92 | 6.32 | 6.41 | 128678手 | 8521万 | -0.40 | -5.87% |
| 2021-01-29 | 7.48 | 7.48 | 6.75 | 6.81 | 156657手 | 11107万 | -0.65 | -8.71% |
| 2021-01-22 | 7.55 | 7.70 | 7.39 | 7.46 | 182601手 | 13781万 | 0.00 | 0.00% |
| 2021-01-15 | 8.06 | 8.16 | 7.11 | 7.46 | 311568手 | 23610万 | -0.71 | -8.69% |
| 2021-01-08 | 8.80 | 9.18 | 8.14 | 8.17 | 618774手 | 54315万 | -0.63 | -7.16% |
| 2020-12-31 | 8.71 | 9.39 | 8.54 | 8.80 | 412142手 | 36592万 | 0.04 | 0.46% |
| 2020-12-25 | 8.59 | 9.02 | 8.46 | 8.76 | 605209手 | 53250万 | 0.12 | 1.39% |
| 2020-12-18 | 7.88 | 8.92 | 7.71 | 8.64 | 767085手 | 66507万 | 0.77 | 9.78% |
| 2020-12-11 | 8.52 | 8.64 | 7.83 | 7.87 | 163943手 | 13407万 | -0.66 | -7.74% |
| 2020-12-04 | 8.38 | 8.61 | 8.31 | 8.53 | 111984手 | 9485万 | 0.15 | 1.79% |
| 2020-11-27 | 8.64 | 8.75 | 8.26 | 8.38 | 180349手 | 15387万 | -0.25 | -2.90% |
| 2020-11-20 | 8.27 | 8.99 | 8.27 | 8.63 | 356067手 | 30875万 | 0.35 | 4.23% |
| 2020-11-13 | 8.33 | 8.65 | 8.22 | 8.28 | 189624手 | 15975万 | -0.06 | -0.72% |
| 2020-11-06 | 8.26 | 8.47 | 8.02 | 8.34 | 196434手 | 16278万 | 0.12 | 1.46% |
| 2020-10-30 | 8.97 | 9.02 | 8.18 | 8.22 | 229488手 | 19927万 | -0.75 | -8.36% |
| 2020-10-23 | 9.80 | 9.80 | 8.89 | 8.97 | 276770手 | 25788万 | -0.67 | -6.95% |
| 2020-10-16 | 9.30 | 9.94 | 9.25 | 9.64 | 529991手 | 50958万 | 0.36 | 3.88% |
| 2020-10-09 | 8.83 | 9.35 | 8.81 | 9.28 | 125043手 | 11484万 | 0.55 | 6.30% |
| 2020-09-30 | 9.35 | 9.45 | 8.71 | 8.73 | 201392手 | 18120万 | -0.57 | -6.13% |
| 2020-09-25 | 9.28 | 9.51 | 8.98 | 9.30 | 457167手 | 42143万 | 0.00 | 0.00% |
| 2020-09-18 | 9.19 | 9.37 | 8.89 | 9.30 | 402192手 | 36744万 | 0.08 | 0.87% |
| 2020-09-11 | 10.08 | 10.15 | 8.92 | 9.22 | 497388手 | 46941万 | -0.86 | -8.53% |
| 2020-09-04 | 10.44 | 10.59 | 9.95 | 10.08 | 516767手 | 53140万 | -0.28 | -2.70% |
| 2020-08-28 | 10.80 | 11.05 | 10.11 | 10.36 | 558486手 | 58659万 | -0.40 | -3.72% |
| 2020-08-21 | 11.94 | 12.49 | 10.64 | 10.76 | 1050455手 | 122195万 | -1.29 | -10.71% |
| 2020-08-14 | 12.05 | 13.36 | 11.44 | 12.05 | 1691555手 | 207163万 | -0.40 | -3.21% |
| 2020-08-07 | 12.99 | 14.30 | 11.75 | 12.45 | 2212678手 | 286357万 | -0.57 | -4.38% |
| 2020-07-31 | 10.18 | 13.58 | 9.70 | 13.02 | 2784660手 | 320107万 | 2.24 | 20.78% |
| 2020-07-24 | 8.99 | 12.12 | 8.68 | 10.78 | 2565751手 | 279888万 | 1.84 | 20.58% |
| 2020-07-17 | 8.49 | 11.18 | 8.40 | 8.94 | 1651609手 | 161408万 | 0.54 | 6.43% |
| 2020-07-10 | 7.91 | 8.57 | 7.83 | 8.40 | 814268手 | 66694万 | 0.52 | 6.60% |
| 2020-07-03 | 7.58 | 7.90 | 7.50 | 7.88 | 463259手 | 35828万 | 0.48 | 6.49% |
| 2020-06-26 | 7.73 | 7.84 | 7.40 | 7.40 | 237120手 | 18312万 | -0.31 | -4.02% |
| 2020-06-19 | 7.87 | 8.55 | 7.67 | 7.71 | 962138手 | 77640万 | -0.16 | -2.03% |
| 2020-06-12 | 7.50 | 7.96 | 7.31 | 7.87 | 656077手 | 50239万 | 0.40 | 5.36% |
| 2020-06-05 | 7.49 | 7.88 | 7.40 | 7.47 | 547439手 | 41398万 | 0.00 | 0.00% |
| 2020-05-29 | 7.28 | 7.65 | 7.07 | 7.47 | 407062手 | 29537万 | 0.14 | 1.91% |
| 2020-05-22 | 7.40 | 7.56 | 7.12 | 7.33 | 432364手 | 31568万 | -0.09 | -1.21% |
| 2020-05-15 | 8.34 | 8.37 | 7.40 | 7.42 | 934909手 | 73063万 | -0.71 | -8.73% |
| 2020-05-08 | 7.70 | 8.13 | 7.26 | 8.13 | 600262手 | 45782万 | 1.06 | 14.99% |
| 2020-04-30 | 6.92 | 7.07 | 6.61 | 7.07 | 177585手 | 12216万 | 0.12 | 1.73% |
| 2020-04-24 | 7.46 | 7.52 | 6.80 | 6.95 | 424541手 | 30335万 | -0.57 | -7.58% |
| 2020-04-17 | 7.11 | 7.80 | 7.10 | 7.52 | 711572手 | 52495万 | 0.33 | 4.59% |
| 2020-04-10 | 6.80 | 7.50 | 6.75 | 7.19 | 476460手 | 33991万 | 0.49 | 7.31% |
| 2020-04-03 | 6.80 | 7.25 | 6.60 | 6.70 | 390840手 | 27101万 | -0.03 | -0.45% |
| 2020-03-27 | 6.60 | 6.90 | 6.48 | 6.73 | 185038手 | 12449万 | 0.08 | 1.20% |
| 2020-03-20 | 6.77 | 6.94 | 6.36 | 6.65 | 205923手 | 13622万 | -0.05 | -0.75% |
| 2020-03-13 | 7.20 | 7.40 | 6.52 | 6.70 | 368531手 | 25923万 | -0.56 | -7.71% |
| 2020-03-06 | 7.18 | 7.47 | 6.88 | 7.26 | 432657手 | 31090万 | 0.19 | 2.69% |
| 2020-02-28 | 7.24 | 7.95 | 7.03 | 7.07 | 571430手 | 42677万 | -0.14 | -1.94% |
| 2020-02-21 | 7.36 | 7.54 | 7.02 | 7.21 | 471569手 | 34387万 | -0.18 | -2.44% |
| 2020-02-14 | 8.00 | 8.36 | 7.35 | 7.39 | 844230手 | 65529万 | -0.67 | -8.31% |
| 2020-02-07 | 6.80 | 9.09 | 6.18 | 8.06 | 1348118手 | 105235万 | 1.19 | 17.32% |
2319.12 (1.00%)
19664.10 -1.06%
