| 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 | 9.64 | 9.73 | 9.10 | 9.27 | 773732手 | 72755万 | -0.36 | -3.74% |
| 2022-06-17 | 10.21 | 10.38 | 9.45 | 9.63 | 1392192手 | 138075万 | -0.55 | -5.40% |
| 2022-06-10 | 10.54 | 10.83 | 9.90 | 10.18 | 1826684手 | 187699万 | -0.59 | -5.48% |
| 2022-06-02 | 11.07 | 11.86 | 10.34 | 10.77 | 2951006手 | 324161万 | -0.06 | -0.55% |
| 2022-05-27 | 9.63 | 11.27 | 9.60 | 10.83 | 3975205手 | 426432万 | 1.16 | 12.00% |
| 2022-05-20 | 9.85 | 10.35 | 9.28 | 9.67 | 2815568手 | 272788万 | 0.22 | 2.33% |
| 2022-05-13 | 9.01 | 9.80 | 8.82 | 9.45 | 2829916手 | 264276万 | 0.44 | 4.88% |
| 2022-05-06 | 8.89 | 9.31 | 8.73 | 9.01 | 1134368手 | 103214万 | 0.24 | 2.74% |
| 2022-04-29 | 9.40 | 9.84 | 8.15 | 8.77 | 2728368手 | 242248万 | -0.56 | -6.00% |
| 2022-04-22 | 11.20 | 13.07 | 9.33 | 9.33 | 4295301手 | 485774万 | -2.05 | -18.01% |
| 2022-04-15 | 10.16 | 12.20 | 10.08 | 11.38 | 5342287手 | 589724万 | 1.21 | 11.90% |
| 2022-04-08 | 10.78 | 11.72 | 10.04 | 10.17 | 2994504手 | 319301万 | -0.95 | -8.54% |
| 2022-04-01 | 11.59 | 13.96 | 11.02 | 11.12 | 6190300手 | 758940万 | 0.58 | 5.50% |
| 2022-03-25 | 8.00 | 10.54 | 7.86 | 10.54 | 3105918手 | 288134万 | 2.69 | 34.27% |
| 2022-03-18 | 8.04 | 8.23 | 7.20 | 7.85 | 1729001手 | 133825万 | -0.10 | -1.26% |
| 2022-03-11 | 7.82 | 7.95 | 6.95 | 7.95 | 824355手 | 62696万 | 0.22 | 2.85% |
| 2022-03-04 | 7.62 | 8.08 | 7.60 | 7.73 | 782463手 | 61325万 | 0.11 | 1.44% |
| 2022-02-25 | 7.21 | 7.97 | 7.18 | 7.62 | 1271874手 | 97004万 | 0.40 | 5.54% |
| 2022-02-18 | 7.08 | 7.34 | 6.87 | 7.22 | 420980手 | 29829万 | 0.18 | 2.56% |
| 2022-02-11 | 6.75 | 7.24 | 6.59 | 7.04 | 484324手 | 33879万 | 0.45 | 6.83% |
| 2022-01-28 | 7.28 | 7.30 | 6.54 | 6.59 | 461878手 | 31590万 | -0.71 | -9.73% |
| 2022-01-21 | 7.66 | 7.86 | 7.29 | 7.30 | 679610手 | 51350万 | -0.41 | -5.32% |
| 2022-01-14 | 7.37 | 8.10 | 7.36 | 7.71 | 932273手 | 71489万 | 0.32 | 4.33% |
| 2022-01-07 | 7.38 | 7.66 | 7.35 | 7.39 | 774024手 | 58313万 | 0.06 | 0.82% |
| 2021-12-31 | 7.91 | 7.91 | 7.18 | 7.33 | 1579631手 | 118426万 | 0.14 | 1.95% |
| 2021-12-24 | 6.99 | 7.21 | 6.93 | 7.19 | 422900手 | 29964万 | 0.19 | 2.71% |
| 2021-12-17 | 7.09 | 7.14 | 6.95 | 7.00 | 299587手 | 21015万 | -0.08 | -1.13% |
| 2021-12-10 | 6.96 | 7.20 | 6.84 | 7.08 | 352734手 | 24634万 | 0.12 | 1.72% |
| 2021-12-03 | 6.87 | 7.03 | 6.80 | 6.96 | 281986手 | 19600万 | 0.06 | 0.87% |
| 2021-11-26 | 7.19 | 7.23 | 6.88 | 6.90 | 383240手 | 26954万 | -0.29 | -4.03% |
| 2021-11-19 | 7.33 | 7.44 | 7.10 | 7.19 | 488985手 | 35486万 | -0.15 | -2.04% |
| 2021-11-12 | 7.34 | 7.52 | 7.19 | 7.34 | 649134手 | 47404万 | -0.05 | -0.68% |
| 2021-11-05 | 6.66 | 7.66 | 6.51 | 7.39 | 1447832手 | 106470万 | 0.73 | 10.96% |
| 2021-10-29 | 7.07 | 7.18 | 6.54 | 6.66 | 384031手 | 26233万 | -0.41 | -5.80% |
| 2021-10-22 | 7.28 | 7.45 | 7.03 | 7.07 | 543909手 | 39514万 | -0.23 | -3.15% |
| 2021-10-15 | 7.37 | 7.64 | 7.20 | 7.30 | 703703手 | 52021万 | -0.07 | -0.95% |
| 2021-10-08 | 7.17 | 7.50 | 7.10 | 7.37 | 221811手 | 16364万 | 0.27 | 3.80% |
| 2021-09-30 | 7.10 | 7.30 | 6.83 | 7.10 | 400701手 | 28435万 | -0.02 | -0.28% |
| 2021-09-24 | 7.02 | 7.42 | 6.99 | 7.12 | 268277手 | 19239万 | 0.02 | 0.28% |
| 2021-09-17 | 7.11 | 7.26 | 6.99 | 7.10 | 391336手 | 27909万 | -0.02 | -0.28% |
| 2021-09-10 | 6.95 | 7.26 | 6.91 | 7.12 | 482810手 | 34232万 | 0.17 | 2.45% |
| 2021-09-03 | 6.72 | 6.98 | 6.66 | 6.95 | 313823手 | 21444万 | 0.23 | 3.42% |
| 2021-08-27 | 6.69 | 6.81 | 6.68 | 6.72 | 202375手 | 13642万 | 0.03 | 0.45% |
| 2021-08-20 | 6.94 | 7.00 | 6.66 | 6.69 | 241254手 | 16543万 | -0.25 | -3.60% |
| 2021-08-13 | 6.91 | 7.01 | 6.82 | 6.94 | 247657手 | 17180万 | 0.03 | 0.43% |
| 2021-08-06 | 6.73 | 7.08 | 6.73 | 6.91 | 308102手 | 21347万 | 0.11 | 1.62% |
| 2021-07-30 | 7.00 | 7.40 | 6.71 | 6.80 | 371922手 | 26027万 | -0.21 | -3.00% |
| 2021-07-23 | 6.92 | 7.15 | 6.91 | 7.01 | 281991手 | 19902万 | 0.11 | 1.59% |
| 2021-07-16 | 7.01 | 7.09 | 6.88 | 6.90 | 189184手 | 13229万 | -0.05 | -0.72% |
| 2021-07-09 | 7.11 | 7.16 | 6.86 | 6.95 | 212739手 | 14967万 | -0.10 | -1.42% |
| 2021-07-02 | 7.23 | 7.35 | 7.01 | 7.05 | 217581手 | 15659万 | -0.17 | -2.35% |
| 2021-06-25 | 7.20 | 7.43 | 7.18 | 7.22 | 226953手 | 16491万 | 0.03 | 0.42% |
| 2021-06-18 | 7.31 | 7.31 | 7.13 | 7.19 | 140500手 | 10103万 | -0.10 | -1.37% |
| 2021-06-11 | 7.38 | 7.56 | 7.27 | 7.29 | 299097手 | 22160万 | -0.11 | -1.49% |
| 2021-06-04 | 7.46 | 7.60 | 7.36 | 7.40 | 313805手 | 23405万 | -0.09 | -1.20% |
| 2021-05-28 | 7.45 | 7.73 | 7.29 | 7.49 | 476844手 | 35880万 | 0.10 | 1.35% |
| 2021-05-21 | 7.76 | 7.77 | 7.26 | 7.39 | 457846手 | 34280万 | -0.34 | -4.40% |
| 2021-05-14 | 7.34 | 8.22 | 7.20 | 7.73 | 994844手 | 77637万 | 0.39 | 5.31% |
| 2021-05-07 | 7.23 | 7.47 | 7.21 | 7.34 | 148215手 | 10899万 | 0.17 | 2.37% |
| 2021-04-30 | 7.55 | 7.80 | 7.13 | 7.17 | 355548手 | 26551万 | -0.39 | -5.16% |
| 2021-04-23 | 7.82 | 8.04 | 7.52 | 7.56 | 446543手 | 34709万 | -0.26 | -3.33% |
| 2021-04-16 | 8.25 | 8.42 | 7.75 | 7.82 | 832726手 | 67157万 | -0.30 | -3.69% |
| 2021-04-09 | 7.81 | 8.43 | 7.57 | 8.12 | 630706手 | 50425万 | 0.34 | 4.37% |
| 2021-04-02 | 8.06 | 8.19 | 7.68 | 7.78 | 590173手 | 46578万 | -0.28 | -3.47% |
| 2021-03-26 | 7.63 | 8.62 | 7.51 | 8.06 | 1153461手 | 93999万 | 0.44 | 5.77% |
| 2021-03-19 | 7.60 | 8.10 | 7.47 | 7.62 | 581428手 | 45426万 | 0.03 | 0.40% |
| 2021-03-12 | 8.26 | 8.36 | 7.40 | 7.59 | 636886手 | 49554万 | -0.82 | -9.75% |
| 2021-03-05 | 7.30 | 8.80 | 7.18 | 8.41 | 1044890手 | 84678万 | 1.15 | 15.84% |
| 2021-02-26 | 7.51 | 7.63 | 7.07 | 7.26 | 497874手 | 36456万 | -0.08 | -1.09% |
| 2021-02-19 | 6.90 | 7.38 | 6.90 | 7.34 | 202745手 | 14559万 | 0.54 | 7.94% |
| 2021-02-10 | 6.72 | 6.82 | 6.61 | 6.80 | 168955手 | 11352万 | 0.08 | 1.19% |
| 2021-02-05 | 7.12 | 7.23 | 6.60 | 6.72 | 348360手 | 24303万 | -0.40 | -5.62% |
| 2021-01-29 | 8.08 | 8.10 | 6.98 | 7.12 | 461255手 | 35042万 | -0.96 | -11.88% |
| 2021-01-22 | 8.20 | 8.43 | 8.05 | 8.08 | 356620手 | 29343万 | -0.04 | -0.49% |
| 2021-01-15 | 8.75 | 8.75 | 7.86 | 8.12 | 638425手 | 53075万 | -0.65 | -7.41% |
| 2021-01-08 | 8.91 | 9.80 | 8.67 | 8.77 | 1272084手 | 118187万 | -0.11 | -1.24% |
| 2020-12-31 | 9.12 | 9.47 | 8.62 | 8.88 | 764766手 | 69275万 | -0.30 | -3.27% |
| 2020-12-25 | 9.80 | 10.07 | 9.10 | 9.18 | 1482651手 | 142912万 | -0.48 | -4.97% |
| 2020-12-18 | 9.13 | 9.78 | 9.02 | 9.66 | 1412469手 | 133018万 | 0.54 | 5.92% |
| 2020-12-11 | 9.00 | 9.26 | 8.67 | 9.12 | 709701手 | 64020万 | 0.08 | 0.89% |
| 2020-12-04 | 8.75 | 9.29 | 8.70 | 9.04 | 571657手 | 51407万 | 0.34 | 3.91% |
| 2020-11-27 | 8.80 | 9.10 | 8.59 | 8.70 | 579845手 | 51281万 | -0.13 | -1.47% |
| 2020-11-20 | 8.47 | 9.10 | 8.43 | 8.83 | 744292手 | 65492万 | 0.37 | 4.37% |
| 2020-11-13 | 8.44 | 9.20 | 8.40 | 8.46 | 827690手 | 72546万 | 0.05 | 0.59% |
| 2020-11-06 | 8.71 | 8.78 | 8.36 | 8.41 | 655154手 | 56098万 | -0.25 | -2.89% |
| 2020-10-30 | 9.73 | 9.80 | 8.62 | 8.66 | 714176手 | 66115万 | -1.05 | -10.81% |
| 2020-10-23 | 10.33 | 10.56 | 9.64 | 9.71 | 879108手 | 88474万 | -0.59 | -5.73% |
| 2020-10-16 | 10.37 | 11.07 | 10.16 | 10.30 | 1702745手 | 180413万 | 0.01 | 0.10% |
| 2020-10-09 | 10.18 | 10.37 | 10.07 | 10.29 | 268349手 | 27514万 | 0.30 | 3.00% |
| 2020-09-30 | 10.80 | 10.87 | 9.93 | 9.99 | 954031手 | 97071万 | -0.72 | -6.72% |
| 2020-09-25 | 10.29 | 11.24 | 10.02 | 10.71 | 2201682手 | 236452万 | 0.37 | 3.58% |
| 2020-09-18 | 11.17 | 11.17 | 9.94 | 10.34 | 1672974手 | 175333万 | -0.64 | -5.83% |
| 2020-09-11 | 10.60 | 11.30 | 9.45 | 10.98 | 2182871手 | 225470万 | 0.31 | 2.90% |
| 2020-09-04 | 11.30 | 11.99 | 10.19 | 10.67 | 2372729手 | 264276万 | -0.72 | -6.32% |
| 2020-08-28 | 13.01 | 14.08 | 10.89 | 11.39 | 4044566手 | 498295万 | -1.41 | -11.02% |
| 2020-08-21 | 9.26 | 13.82 | 9.26 | 12.80 | 5373427手 | 661070万 | 3.36 | 35.59% |
| 2020-08-14 | 8.73 | 10.13 | 8.52 | 9.44 | 2092451手 | 193101万 | 0.55 | 6.19% |
| 2020-08-07 | 9.00 | 9.53 | 8.51 | 8.89 | 1794211手 | 162283万 | -0.10 | -1.11% |
| 2020-07-31 | 8.56 | 9.17 | 8.38 | 8.99 | 1574414手 | 138686万 | 0.60 | 7.15% |
| 2020-07-24 | 8.42 | 8.96 | 8.30 | 8.39 | 1423487手 | 123656万 | 0.04 | 0.48% |
| 2020-07-17 | 8.72 | 10.28 | 8.12 | 8.35 | 2406445手 | 218052万 | -0.23 | -2.68% |
| 2020-07-10 | 7.81 | 8.87 | 7.80 | 8.58 | 2030116手 | 169752万 | 0.77 | 9.86% |
| 2020-07-03 | 7.58 | 7.88 | 7.56 | 7.81 | 878938手 | 67868万 | 0.25 | 3.31% |
| 2020-06-24 | 7.79 | 7.95 | 7.55 | 7.56 | 404362手 | 31281万 | -0.23 | -2.95% |
| 2020-06-19 | 7.60 | 8.35 | 7.58 | 7.79 | 1078143手 | 84982万 | 0.32 | 4.28% |
| 2020-06-12 | 7.98 | 8.07 | 7.26 | 7.47 | 737708手 | 57286万 | -0.50 | -6.27% |
| 2020-06-05 | 8.05 | 8.95 | 7.88 | 7.97 | 1574823手 | 131445万 | -0.09 | -1.12% |
| 2020-05-29 | 7.90 | 8.30 | 7.63 | 8.06 | 1029093手 | 82271万 | 0.24 | 3.07% |
| 2020-05-22 | 8.82 | 9.30 | 7.73 | 7.82 | 1661463手 | 143726万 | -1.10 | -12.33% |
| 2020-05-15 | 9.03 | 9.65 | 8.73 | 8.92 | 2077902手 | 190590万 | -0.13 | -1.44% |
| 2020-05-08 | 8.32 | 9.39 | 8.25 | 9.05 | 1443480手 | 128717万 | 0.75 | 9.04% |
| 2020-04-30 | 9.25 | 9.47 | 7.92 | 8.30 | 1827274手 | 156892万 | -1.45 | -14.87% |
| 2020-04-24 | 7.95 | 10.32 | 7.86 | 9.75 | 4204616手 | 386401万 | 1.95 | 25.00% |
| 2020-04-17 | 8.61 | 8.66 | 7.62 | 7.80 | 2376593手 | 187601万 | -0.82 | -9.51% |
| 2020-04-10 | 7.90 | 9.93 | 7.84 | 8.62 | 3874916手 | 354897万 | 0.41 | 4.99% |
| 2020-04-03 | 6.15 | 8.50 | 6.15 | 8.21 | 4592539手 | 356300万 | 1.82 | 28.48% |
| 2020-03-27 | 5.78 | 7.16 | 5.65 | 6.39 | 1690165手 | 108812万 | 0.56 | 9.61% |
| 2020-03-20 | 5.80 | 6.19 | 5.31 | 5.83 | 1035163手 | 58865万 | 0.12 | 2.10% |
| 2020-03-13 | 5.90 | 6.50 | 5.22 | 5.71 | 1213138手 | 72066万 | -0.24 | -4.03% |
| 2020-03-06 | 5.46 | 6.07 | 5.35 | 5.95 | 780579手 | 45247万 | 0.54 | 9.98% |
| 2020-02-28 | 5.79 | 5.95 | 5.38 | 5.41 | 711059手 | 40618万 | -0.42 | -7.20% |
| 2020-02-21 | 5.76 | 6.15 | 5.67 | 5.83 | 820838手 | 48136万 | 0.15 | 2.64% |
| 2020-02-14 | 5.20 | 5.87 | 5.17 | 5.68 | 811752手 | 44933万 | 0.46 | 8.81% |
| 2020-02-07 | 4.92 | 5.35 | 4.75 | 5.22 | 503625手 | 25704万 | -0.25 | -4.57% |
2319.12 (1.00%)
19664.10 -1.06%
