| 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 | 9.75 | 10.66 | 9.70 | 10.17 | 1376258手 | 139240万 | 0.48 | 4.95% |
| 2022-06-17 | 9.29 | 9.78 | 8.92 | 9.69 | 1567357手 | 146871万 | 0.31 | 3.31% |
| 2022-06-10 | 9.25 | 9.72 | 9.14 | 9.38 | 1617057手 | 152625万 | 0.03 | 0.32% |
| 2022-06-02 | 8.15 | 9.65 | 8.08 | 9.35 | 2117384手 | 188582万 | 1.13 | 13.75% |
| 2022-05-27 | 8.18 | 8.58 | 7.75 | 8.22 | 1151999手 | 93190万 | 0.00 | 0.00% |
| 2022-05-20 | 8.54 | 8.73 | 7.81 | 8.22 | 1586894手 | 131657万 | -0.27 | -3.18% |
| 2022-05-13 | 8.63 | 8.94 | 8.43 | 8.49 | 1877907手 | 163294万 | -0.30 | -3.41% |
| 2022-05-06 | 8.58 | 9.06 | 8.32 | 8.79 | 1838906手 | 158230万 | 0.21 | 2.45% |
| 2022-04-29 | 7.52 | 8.58 | 6.59 | 8.58 | 3378647手 | 258778万 | 0.88 | 11.43% |
| 2022-04-22 | 7.89 | 8.48 | 7.21 | 7.70 | 2900599手 | 223372万 | -0.19 | -2.41% |
| 2022-04-14 | 8.39 | 9.08 | 7.89 | 7.89 | 1946967手 | 162445万 | -0.50 | -5.96% |
| 2022-04-08 | 8.30 | 8.59 | 8.20 | 8.39 | 892167手 | 75150万 | 0.09 | 1.08% |
| 2022-04-01 | 7.89 | 8.49 | 7.63 | 8.30 | 2004519手 | 162786万 | 0.27 | 3.36% |
| 2022-03-25 | 7.26 | 8.35 | 7.19 | 8.03 | 2158462手 | 169050万 | 0.81 | 11.22% |
| 2022-03-18 | 7.25 | 7.57 | 6.58 | 7.22 | 2931306手 | 203028万 | -0.20 | -2.69% |
| 2022-03-11 | 8.72 | 8.88 | 7.41 | 7.42 | 2328885手 | 183279万 | -1.38 | -15.68% |
| 2022-03-04 | 8.62 | 8.86 | 8.35 | 8.80 | 1282005手 | 110313万 | 0.11 | 1.27% |
| 2022-02-25 | 8.28 | 9.04 | 8.28 | 8.69 | 2324959手 | 200942万 | 0.36 | 4.32% |
| 2022-02-18 | 7.99 | 8.39 | 7.61 | 8.33 | 2174227手 | 172894万 | 0.35 | 4.39% |
| 2022-02-11 | 7.05 | 8.09 | 7.02 | 7.98 | 2411076手 | 183177万 | 0.91 | 12.87% |
| 2022-01-28 | 7.89 | 7.94 | 6.73 | 7.07 | 3220889手 | 236544万 | -0.84 | -10.62% |
| 2022-01-21 | 7.95 | 7.95 | 7.01 | 7.91 | 3164110手 | 234958万 | -0.46 | -5.50% |
| 2022-01-13 | 9.91 | 10.13 | 8.37 | 8.37 | 2982921手 | 271130万 | -1.62 | -16.22% |
| 2022-01-07 | 11.01 | 11.43 | 9.76 | 9.99 | 2432774手 | 251903万 | -1.04 | -9.43% |
| 2021-12-31 | 10.98 | 11.28 | 10.86 | 11.03 | 942760手 | 104177万 | -0.04 | -0.36% |
| 2021-12-24 | 11.78 | 11.83 | 10.82 | 11.07 | 2067332手 | 232742万 | -0.80 | -6.74% |
| 2021-12-17 | 11.93 | 12.52 | 11.62 | 11.87 | 1540933手 | 184279万 | 0.02 | 0.17% |
| 2021-12-10 | 10.73 | 12.30 | 10.72 | 11.85 | 2424273手 | 280648万 | 1.08 | 10.03% |
| 2021-12-03 | 10.98 | 11.33 | 10.61 | 10.77 | 835434手 | 90335万 | -0.36 | -3.23% |
| 2021-11-26 | 10.57 | 11.52 | 10.55 | 11.13 | 1388051手 | 153946万 | 0.52 | 4.90% |
| 2021-11-19 | 10.90 | 11.14 | 10.35 | 10.61 | 1486342手 | 160105万 | -0.31 | -2.84% |
| 2021-11-12 | 11.79 | 12.07 | 10.57 | 10.92 | 1556968手 | 177240万 | -0.97 | -8.16% |
| 2021-11-05 | 11.81 | 12.52 | 11.55 | 11.89 | 1664267手 | 199897万 | -0.04 | -0.34% |
| 2021-10-29 | 12.28 | 12.37 | 11.31 | 11.93 | 2035571手 | 241752万 | -0.22 | -1.81% |
| 2021-10-22 | 11.67 | 12.55 | 10.93 | 12.15 | 3176698手 | 371969万 | 0.48 | 4.11% |
| 2021-10-15 | 11.80 | 12.78 | 11.04 | 11.67 | 3022916手 | 360213万 | -0.15 | -1.27% |
| 2021-10-08 | 11.51 | 11.93 | 11.40 | 11.82 | 492246手 | 57794万 | 0.43 | 3.77% |
| 2021-09-30 | 11.57 | 12.57 | 11.28 | 11.39 | 2650676手 | 315552万 | -0.20 | -1.73% |
| 2021-09-24 | 11.10 | 11.96 | 10.49 | 11.59 | 3155804手 | 356084万 | 0.56 | 5.08% |
| 2021-09-17 | 10.20 | 11.03 | 9.72 | 11.03 | 2718401手 | 279725万 | 0.84 | 8.24% |
| 2021-09-10 | 10.10 | 11.07 | 10.06 | 10.19 | 2032327手 | 212580万 | 0.05 | 0.49% |
| 2021-09-03 | 11.00 | 11.22 | 10.02 | 10.14 | 2201130手 | 230373万 | -0.86 | -7.82% |
| 2021-08-27 | 10.80 | 11.60 | 10.54 | 11.00 | 2103724手 | 233458万 | 0.24 | 2.23% |
| 2021-08-20 | 12.68 | 12.94 | 10.76 | 10.76 | 2137888手 | 251642万 | -1.89 | -14.94% |
| 2021-08-13 | 12.61 | 14.37 | 12.46 | 12.65 | 2703459手 | 355543万 | -0.13 | -1.02% |
| 2021-08-06 | 12.90 | 13.76 | 12.31 | 12.78 | 2743525手 | 357957万 | -0.27 | -2.07% |
| 2021-07-30 | 13.81 | 14.07 | 11.72 | 13.05 | 3410932手 | 445537万 | -0.99 | -7.05% |
| 2021-07-23 | 14.27 | 15.67 | 13.98 | 14.04 | 2750127手 | 407830万 | -0.37 | -2.57% |
| 2021-07-16 | 16.21 | 16.36 | 13.58 | 14.41 | 4740492手 | 685898万 | -2.08 | -12.61% |
| 2021-07-09 | 18.35 | 18.53 | 15.96 | 16.49 | 2332957手 | 398684万 | -1.86 | -10.14% |
| 2021-07-02 | 20.79 | 20.95 | 17.91 | 18.35 | 2336824手 | 442436万 | -2.23 | -10.84% |
| 2021-06-25 | 19.65 | 21.33 | 19.58 | 20.58 | 2067700手 | 427216万 | 0.73 | 3.68% |
| 2021-06-18 | 18.85 | 20.30 | 18.85 | 19.85 | 1752781手 | 344809万 | 1.05 | 5.58% |
| 2021-06-11 | 20.86 | 21.25 | 17.31 | 18.80 | 3636508手 | 688786万 | -1.94 | -9.35% |
| 2021-06-04 | 18.57 | 21.66 | 18.31 | 20.74 | 3014231手 | 617034万 | 1.97 | 10.49% |
| 2021-05-28 | 18.01 | 19.87 | 18.01 | 18.77 | 2343417手 | 441223万 | 0.98 | 5.51% |
| 2021-05-21 | 17.52 | 18.23 | 17.05 | 17.79 | 2193475手 | 385013万 | 0.20 | 1.14% |
| 2021-05-14 | 15.11 | 18.10 | 15.03 | 17.59 | 3451827手 | 584767万 | 2.68 | 17.98% |
| 2021-05-07 | 16.22 | 16.32 | 14.91 | 14.91 | 1174306手 | 181049万 | -1.31 | -8.08% |
| 2021-04-30 | 15.90 | 17.44 | 15.56 | 16.22 | 2991706手 | 492312万 | 0.21 | 1.31% |
| 2021-04-23 | 14.35 | 16.98 | 14.34 | 16.01 | 3413075手 | 540904万 | 1.53 | 10.57% |
| 2021-04-16 | 14.08 | 15.10 | 13.76 | 14.48 | 3008277手 | 435859万 | 0.17 | 1.19% |
| 2021-04-09 | 14.47 | 14.80 | 13.63 | 14.31 | 2236030手 | 315967万 | -0.16 | -1.11% |
| 2021-04-02 | 13.20 | 15.55 | 12.95 | 14.47 | 4399731手 | 625655万 | 1.56 | 12.08% |
| 2021-03-26 | 11.39 | 12.91 | 11.34 | 12.91 | 2398159手 | 292786万 | 1.63 | 14.45% |
| 2021-03-19 | 10.62 | 11.44 | 10.45 | 11.28 | 1186499手 | 130170万 | 0.67 | 6.32% |
| 2021-03-12 | 10.64 | 10.84 | 9.82 | 10.61 | 1414063手 | 146609万 | 0.02 | 0.19% |
| 2021-03-05 | 10.35 | 10.83 | 10.08 | 10.59 | 1396356手 | 145796万 | 0.49 | 4.85% |
| 2021-02-26 | 11.30 | 11.30 | 9.70 | 10.10 | 2238028手 | 238875万 | -1.21 | -10.70% |
| 2021-02-19 | 12.00 | 12.60 | 10.65 | 11.31 | 1132363手 | 130422万 | -0.56 | -4.72% |
| 2021-02-10 | 12.00 | 12.40 | 11.37 | 11.87 | 1386381手 | 164437万 | -0.14 | -1.17% |
| 2021-02-05 | 11.82 | 12.70 | 11.55 | 12.01 | 2423017手 | 295755万 | 0.36 | 3.09% |
| 2021-01-29 | 11.96 | 12.09 | 10.90 | 11.65 | 2192822手 | 250881万 | -0.06 | -0.51% |
| 2021-01-22 | 10.81 | 11.84 | 10.54 | 11.71 | 2389206手 | 267278万 | 0.96 | 8.93% |
| 2021-01-15 | 11.20 | 11.20 | 9.56 | 10.75 | 2608403手 | 271103万 | -0.24 | -2.18% |
| 2021-01-08 | 12.28 | 12.85 | 10.50 | 10.99 | 4180973手 | 482302万 | -1.58 | -12.57% |
| 2020-12-31 | 11.91 | 13.10 | 11.89 | 12.57 | 2599874手 | 329248万 | 0.70 | 5.90% |
| 2020-12-25 | 10.39 | 12.12 | 10.38 | 11.87 | 2839082手 | 326926万 | 1.52 | 14.69% |
| 2020-12-18 | 9.41 | 10.52 | 9.15 | 10.35 | 2196364手 | 217364万 | 1.03 | 11.05% |
| 2020-12-11 | 8.96 | 9.66 | 8.75 | 9.32 | 1456511手 | 134166万 | 0.42 | 4.72% |
| 2020-12-04 | 8.83 | 9.05 | 8.47 | 8.90 | 721342手 | 62983万 | 0.03 | 0.34% |
| 2020-11-27 | 8.54 | 9.45 | 8.40 | 8.87 | 2070258手 | 185677万 | 0.46 | 5.47% |
| 2020-11-20 | 8.07 | 9.46 | 7.92 | 8.41 | 4112882手 | 356238万 | 0.51 | 6.46% |
| 2020-11-13 | 8.01 | 8.44 | 7.62 | 7.90 | 2250512手 | 179064万 | -0.07 | -0.88% |
| 2020-11-06 | 8.03 | 8.64 | 7.90 | 7.97 | 3190856手 | 265722万 | 0.21 | 2.71% |
| 2020-10-30 | 6.59 | 8.14 | 6.51 | 7.76 | 3270820手 | 246382万 | 1.16 | 17.58% |
| 2020-10-23 | 6.41 | 6.74 | 6.35 | 6.60 | 1024872手 | 67335万 | 0.16 | 2.48% |
| 2020-10-16 | 6.95 | 7.63 | 6.39 | 6.44 | 2696904手 | 189167万 | -0.46 | -6.67% |
| 2020-10-09 | 6.77 | 6.97 | 6.74 | 6.90 | 241976手 | 16633万 | 0.23 | 3.45% |
| 2020-09-30 | 6.88 | 6.96 | 6.49 | 6.67 | 844481手 | 56844万 | -0.22 | -3.19% |
| 2020-09-25 | 7.03 | 7.31 | 6.71 | 6.89 | 1694329手 | 118978万 | -0.08 | -1.15% |
| 2020-09-18 | 6.40 | 7.25 | 6.35 | 6.97 | 2376760手 | 163224万 | 0.62 | 9.76% |
| 2020-09-11 | 6.13 | 6.68 | 6.00 | 6.35 | 1763680手 | 112221万 | 0.19 | 3.08% |
| 2020-09-04 | 5.92 | 6.65 | 5.88 | 6.16 | 1925510手 | 120428万 | 0.24 | 4.05% |
| 2020-08-28 | 5.96 | 6.09 | 5.60 | 5.92 | 1204306手 | 70359万 | -0.05 | -0.84% |
| 2020-08-21 | 6.26 | 6.44 | 5.90 | 5.97 | 1487150手 | 91628万 | -0.28 | -4.48% |
| 2020-08-14 | 6.23 | 7.23 | 6.08 | 6.25 | 3598704手 | 237422万 | -0.02 | -0.32% |
| 2020-08-07 | 6.26 | 6.64 | 6.01 | 6.27 | 2908500手 | 181926万 | 0.01 | 0.16% |
| 2020-07-31 | 5.89 | 6.60 | 5.70 | 6.26 | 2736068手 | 167946万 | 0.37 | 6.28% |
| 2020-07-24 | 5.85 | 6.95 | 5.61 | 5.89 | 4309699手 | 268030万 | 0.24 | 4.25% |
| 2020-07-17 | 6.01 | 7.07 | 5.52 | 5.65 | 4790045手 | 296418万 | -0.36 | -5.99% |
| 2020-07-10 | 4.72 | 6.47 | 4.51 | 6.01 | 5765456手 | 314982万 | 1.72 | 40.09% |
| 2020-07-03 | 4.01 | 4.35 | 4.00 | 4.29 | 876137手 | 36446万 | 0.27 | 6.72% |
| 2020-06-26 | 4.08 | 4.09 | 4.01 | 4.02 | 281535手 | 11386万 | -0.06 | -1.47% |
| 2020-06-19 | 3.97 | 4.12 | 3.97 | 4.08 | 530480手 | 21518万 | 0.10 | 2.51% |
| 2020-06-12 | 4.04 | 4.07 | 3.96 | 3.98 | 343213手 | 13788万 | -0.05 | -1.24% |
| 2020-06-05 | 3.98 | 4.13 | 3.98 | 4.03 | 439240手 | 17799万 | 0.04 | 1.00% |
| 2020-05-29 | 4.02 | 4.08 | 3.97 | 3.99 | 302798手 | 12144万 | -0.03 | -0.75% |
| 2020-05-22 | 4.01 | 4.16 | 3.96 | 4.02 | 444111手 | 17990万 | 0.05 | 1.26% |
| 2020-05-15 | 4.08 | 4.11 | 3.96 | 3.97 | 325341手 | 13103万 | -0.11 | -2.70% |
| 2020-05-08 | 4.04 | 4.16 | 4.04 | 4.08 | 203978手 | 8349万 | 0.04 | 0.99% |
| 2020-04-30 | 4.14 | 4.14 | 3.92 | 4.04 | 364829手 | 14725万 | -0.11 | -2.65% |
| 2020-04-24 | 4.26 | 4.30 | 4.08 | 4.15 | 472864手 | 19760万 | -0.11 | -2.58% |
| 2020-04-17 | 4.29 | 4.45 | 4.20 | 4.26 | 696115手 | 30034万 | -0.06 | -1.39% |
| 2020-04-10 | 4.21 | 4.46 | 4.20 | 4.32 | 657766手 | 28414万 | 0.15 | 3.60% |
| 2020-04-03 | 4.34 | 4.34 | 4.04 | 4.17 | 588899手 | 24661万 | -0.20 | -4.58% |
| 2020-03-27 | 4.41 | 4.47 | 4.30 | 4.37 | 778781手 | 34220万 | -0.11 | -2.46% |
| 2020-03-20 | 4.82 | 4.97 | 4.37 | 4.48 | 1383437手 | 64464万 | -0.29 | -6.08% |
| 2020-03-13 | 4.78 | 5.11 | 4.54 | 4.77 | 1999901手 | 97020万 | -0.04 | -0.83% |
| 2020-03-06 | 4.68 | 4.95 | 4.68 | 4.81 | 967733手 | 46516万 | 0.13 | 2.78% |
| 2020-02-28 | 4.88 | 4.96 | 4.65 | 4.68 | 1004930手 | 48320万 | -0.26 | -5.26% |
| 2020-02-21 | 4.69 | 5.10 | 4.68 | 4.94 | 1378828手 | 67600万 | 0.27 | 5.78% |
| 2020-02-14 | 5.05 | 5.06 | 4.63 | 4.67 | 1136313手 | 54673万 | -0.38 | -7.53% |
| 2020-02-07 | 4.41 | 5.33 | 4.41 | 5.05 | 2232334手 | 108939万 | 0.15 | 3.06% |
2319.12 (1.00%)
19664.10 -1.06%
