| 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 | 9.23 | 9.31 | 7.18 | 7.44 | 280141手 | 21757万 | -1.87 | -20.09% |
| 2022-06-17 | 9.24 | 9.52 | 9.10 | 9.31 | 276761手 | 25688万 | 0.07 | 0.76% |
| 2022-06-10 | 9.18 | 9.25 | 8.80 | 9.24 | 238357手 | 21619万 | 0.07 | 0.76% |
| 2022-06-02 | 8.70 | 9.29 | 8.50 | 9.17 | 238931手 | 21294万 | 0.49 | 5.64% |
| 2022-05-27 | 8.84 | 8.87 | 8.42 | 8.68 | 166946手 | 14490万 | -0.12 | -1.36% |
| 2022-05-20 | 8.53 | 8.93 | 8.37 | 8.80 | 172344手 | 14884万 | 0.22 | 2.56% |
| 2022-05-13 | 8.20 | 8.65 | 8.09 | 8.58 | 219385手 | 18455万 | 0.35 | 4.25% |
| 2022-05-06 | 7.69 | 8.29 | 7.59 | 8.23 | 155103手 | 12398万 | 0.27 | 3.39% |
| 2022-04-29 | 7.49 | 8.09 | 6.60 | 7.96 | 284533手 | 20799万 | 0.39 | 5.15% |
| 2022-04-22 | 7.70 | 7.97 | 7.21 | 7.57 | 122967手 | 9394万 | -0.15 | -1.94% |
| 2022-04-15 | 8.14 | 8.22 | 7.68 | 7.72 | 152616手 | 12082万 | -0.43 | -5.28% |
| 2022-04-08 | 8.30 | 8.40 | 7.96 | 8.15 | 143893手 | 11828万 | -0.23 | -2.75% |
| 2022-04-01 | 8.21 | 8.63 | 7.96 | 8.38 | 200240手 | 16410万 | 0.14 | 1.70% |
| 2022-03-25 | 8.17 | 8.71 | 8.09 | 8.24 | 239328手 | 20036万 | 0.07 | 0.86% |
| 2022-03-18 | 8.65 | 8.65 | 7.41 | 8.17 | 285323手 | 22727万 | -0.48 | -5.55% |
| 2022-03-11 | 9.18 | 9.25 | 8.22 | 8.65 | 255780手 | 22391万 | -0.59 | -6.38% |
| 2022-03-04 | 9.28 | 9.46 | 9.10 | 9.24 | 205778手 | 19053万 | -0.07 | -0.75% |
| 2022-02-25 | 9.26 | 9.53 | 8.95 | 9.31 | 312698手 | 29015万 | 0.08 | 0.87% |
| 2022-02-18 | 8.80 | 9.39 | 8.70 | 9.23 | 274979手 | 25003万 | 0.43 | 4.89% |
| 2022-02-11 | 8.46 | 8.93 | 8.36 | 8.80 | 206600手 | 18063万 | 0.50 | 6.02% |
| 2022-01-28 | 8.20 | 8.60 | 8.08 | 8.30 | 216792手 | 18036万 | -0.12 | -1.43% |
| 2022-01-21 | 8.72 | 9.04 | 8.40 | 8.42 | 339632手 | 29605万 | -0.30 | -3.44% |
| 2022-01-14 | 9.05 | 9.20 | 8.68 | 8.72 | 308331手 | 27724万 | -0.29 | -3.22% |
| 2022-01-07 | 9.39 | 9.53 | 8.88 | 9.01 | 435024手 | 39937万 | -0.33 | -3.53% |
| 2021-12-31 | 9.99 | 10.35 | 9.23 | 9.34 | 762360手 | 73100万 | -0.71 | -7.07% |
| 2021-12-24 | 10.41 | 10.96 | 9.99 | 10.05 | 1133830手 | 117646万 | -0.24 | -2.33% |
| 2021-12-17 | 9.67 | 11.30 | 9.11 | 10.29 | 1798324手 | 179765万 | 0.72 | 7.52% |
| 2021-12-10 | 8.25 | 9.57 | 8.09 | 9.57 | 771263手 | 69032万 | 1.33 | 16.14% |
| 2021-12-03 | 7.70 | 8.29 | 7.64 | 8.24 | 253233手 | 20415万 | 0.42 | 5.37% |
| 2021-11-26 | 7.85 | 8.07 | 7.68 | 7.82 | 207491手 | 16340万 | -0.06 | -0.76% |
| 2021-11-19 | 7.48 | 8.03 | 7.40 | 7.88 | 234922手 | 18047万 | 0.41 | 5.49% |
| 2021-11-12 | 7.40 | 7.58 | 7.23 | 7.47 | 177001手 | 13088万 | 0.17 | 2.33% |
| 2021-11-05 | 7.42 | 7.60 | 7.26 | 7.30 | 199527手 | 14770万 | -0.18 | -2.41% |
| 2021-10-29 | 7.86 | 8.10 | 7.30 | 7.48 | 311520手 | 24305万 | -0.40 | -5.08% |
| 2021-10-22 | 7.31 | 8.38 | 7.25 | 7.88 | 554258手 | 44306万 | 0.61 | 8.39% |
| 2021-10-15 | 8.81 | 8.96 | 7.14 | 7.27 | 534400手 | 43063万 | -1.47 | -16.82% |
| 2021-10-08 | 8.86 | 9.06 | 8.60 | 8.74 | 250883手 | 22072万 | -0.26 | -2.89% |
| 2021-09-30 | 8.68 | 9.09 | 8.09 | 9.00 | 716595手 | 62475万 | 0.36 | 4.17% |
| 2021-09-24 | 8.27 | 9.06 | 8.19 | 8.64 | 432114手 | 37763万 | 0.34 | 4.10% |
| 2021-09-17 | 8.40 | 8.51 | 8.05 | 8.30 | 294364手 | 24393万 | -0.08 | -0.95% |
| 2021-09-10 | 8.22 | 8.76 | 8.20 | 8.38 | 448798手 | 38185万 | 0.17 | 2.07% |
| 2021-09-03 | 7.73 | 8.50 | 7.70 | 8.21 | 437427手 | 35671万 | 0.48 | 6.21% |
| 2021-08-27 | 7.83 | 8.01 | 7.65 | 7.73 | 203244手 | 15840万 | -0.10 | -1.28% |
| 2021-08-20 | 7.74 | 8.21 | 7.69 | 7.83 | 340104手 | 26953万 | 0.10 | 1.29% |
| 2021-08-13 | 7.19 | 7.95 | 7.16 | 7.73 | 304026手 | 23277万 | 0.62 | 8.72% |
| 2021-08-06 | 7.11 | 7.27 | 7.04 | 7.11 | 104120手 | 7451万 | 0.00 | 0.00% |
| 2021-07-30 | 7.30 | 7.42 | 6.90 | 7.11 | 120442手 | 8599万 | -0.24 | -3.27% |
| 2021-07-23 | 7.54 | 7.58 | 7.25 | 7.35 | 136537手 | 10118万 | -0.19 | -2.52% |
| 2021-07-16 | 7.80 | 7.87 | 7.50 | 7.54 | 180790手 | 13778万 | -0.30 | -3.83% |
| 2021-07-09 | 7.76 | 7.95 | 7.73 | 7.84 | 95678手 | 7476万 | 0.09 | 1.16% |
| 2021-07-02 | 8.30 | 8.33 | 7.74 | 7.75 | 168266手 | 13539万 | -0.38 | -4.67% |
| 2021-06-25 | 8.15 | 8.25 | 7.95 | 8.13 | 180667手 | 14639万 | -0.25 | -2.98% |
| 2021-06-18 | 8.42 | 8.44 | 8.20 | 8.38 | 155756手 | 12930万 | -0.02 | -0.24% |
| 2021-06-11 | 8.31 | 8.51 | 8.21 | 8.40 | 177594手 | 14820万 | 0.08 | 0.96% |
| 2021-06-04 | 8.24 | 8.76 | 8.15 | 8.32 | 276653手 | 23113万 | 0.07 | 0.85% |
| 2021-05-28 | 8.41 | 8.49 | 8.22 | 8.25 | 238352手 | 19875万 | -0.16 | -1.90% |
| 2021-05-21 | 8.25 | 8.44 | 7.98 | 8.41 | 221760手 | 18245万 | 0.14 | 1.69% |
| 2021-05-14 | 8.24 | 8.50 | 8.16 | 8.27 | 223788手 | 18602万 | -0.03 | -0.36% |
| 2021-05-07 | 7.97 | 8.30 | 7.97 | 8.30 | 96491手 | 7886万 | 0.31 | 3.88% |
| 2021-04-30 | 8.18 | 8.25 | 7.90 | 7.99 | 225319手 | 18168万 | -0.23 | -2.80% |
| 2021-04-23 | 8.37 | 8.60 | 8.13 | 8.22 | 313209手 | 26271万 | -0.16 | -1.91% |
| 2021-04-16 | 9.60 | 9.77 | 8.28 | 8.38 | 531262手 | 47392万 | -1.31 | -13.52% |
| 2021-04-09 | 10.01 | 10.82 | 9.48 | 9.69 | 842435手 | 85253万 | -0.37 | -3.68% |
| 2021-04-02 | 9.99 | 10.92 | 9.53 | 10.06 | 1392139手 | 143940万 | 0.24 | 2.44% |
| 2021-03-26 | 9.72 | 10.30 | 9.30 | 9.82 | 1044708手 | 103173万 | 0.18 | 1.87% |
| 2021-03-19 | 9.80 | 9.95 | 9.22 | 9.64 | 760838手 | 72702万 | -0.34 | -3.41% |
| 2021-03-12 | 8.84 | 10.40 | 8.82 | 9.98 | 1339274手 | 128050万 | 1.14 | 12.90% |
| 2021-03-05 | 8.25 | 9.12 | 8.23 | 8.84 | 276293手 | 23852万 | 0.58 | 7.02% |
| 2021-02-26 | 8.25 | 8.65 | 8.20 | 8.26 | 166683手 | 14004万 | 0.01 | 0.12% |
| 2021-02-19 | 7.97 | 8.27 | 7.96 | 8.25 | 69941手 | 5680万 | 0.31 | 3.90% |
| 2021-02-10 | 7.68 | 7.97 | 7.58 | 7.94 | 57926手 | 4510万 | 0.31 | 4.06% |
| 2021-02-05 | 8.07 | 8.24 | 7.51 | 7.63 | 144222手 | 11347万 | -0.44 | -5.45% |
| 2021-01-29 | 9.03 | 9.17 | 7.97 | 8.07 | 279341手 | 24232万 | -0.89 | -9.93% |
| 2021-01-22 | 9.16 | 9.16 | 8.95 | 8.96 | 152846手 | 13851万 | -0.19 | -2.08% |
| 2021-01-15 | 9.20 | 9.28 | 9.00 | 9.15 | 152247手 | 13898万 | 0.00 | 0.00% |
| 2021-01-08 | 9.65 | 9.68 | 8.95 | 9.15 | 304740手 | 28324万 | -0.45 | -4.69% |
| 2020-12-31 | 10.10 | 10.33 | 9.53 | 9.60 | 345385手 | 33917万 | -0.57 | -5.61% |
| 2020-12-25 | 9.43 | 10.39 | 9.06 | 10.17 | 491552手 | 47911万 | 0.69 | 7.28% |
| 2020-12-18 | 9.13 | 9.74 | 9.02 | 9.48 | 169480手 | 15861万 | 0.43 | 4.75% |
| 2020-12-11 | 9.71 | 9.85 | 8.98 | 9.05 | 187999手 | 17769万 | -0.67 | -6.89% |
| 2020-12-04 | 10.17 | 10.25 | 9.64 | 9.72 | 174982手 | 17410万 | -0.43 | -4.24% |
| 2020-11-27 | 9.37 | 10.50 | 9.30 | 10.15 | 581992手 | 58031万 | 0.79 | 8.44% |
| 2020-11-20 | 9.29 | 9.52 | 9.25 | 9.36 | 156563手 | 14653万 | 0.07 | 0.75% |
| 2020-11-13 | 9.26 | 9.48 | 9.20 | 9.29 | 171873手 | 15995万 | 0.09 | 0.98% |
| 2020-11-06 | 9.05 | 9.36 | 9.01 | 9.20 | 145689手 | 13365万 | 0.07 | 0.77% |
| 2020-10-30 | 9.46 | 9.52 | 9.06 | 9.13 | 156813手 | 14559万 | -0.35 | -3.69% |
| 2020-10-23 | 9.79 | 9.95 | 9.44 | 9.48 | 166388手 | 16075万 | -0.32 | -3.27% |
| 2020-10-16 | 9.38 | 10.03 | 9.36 | 9.80 | 317344手 | 30684万 | 0.47 | 5.04% |
| 2020-10-09 | 9.15 | 9.41 | 9.12 | 9.33 | 40390手 | 3747万 | 0.36 | 4.01% |
| 2020-09-30 | 9.09 | 9.16 | 8.93 | 8.97 | 71455手 | 6483万 | -0.13 | -1.43% |
| 2020-09-25 | 9.59 | 9.68 | 9.01 | 9.10 | 182185手 | 16945万 | -0.48 | -5.01% |
| 2020-09-18 | 9.28 | 9.65 | 8.91 | 9.58 | 245713手 | 22594万 | 0.34 | 3.68% |
| 2020-09-11 | 10.04 | 10.13 | 9.09 | 9.24 | 328229手 | 31345万 | -0.85 | -8.42% |
| 2020-09-04 | 10.60 | 10.75 | 9.80 | 10.09 | 303027手 | 31283万 | -0.43 | -4.09% |
| 2020-08-28 | 10.98 | 11.39 | 10.22 | 10.52 | 476898手 | 51337万 | -0.45 | -4.10% |
| 2020-08-21 | 10.93 | 11.75 | 10.89 | 10.97 | 712100手 | 80210万 | 0.11 | 1.01% |
| 2020-08-14 | 10.75 | 11.10 | 10.35 | 10.86 | 512631手 | 55191万 | 0.06 | 0.56% |
| 2020-08-07 | 10.50 | 11.89 | 10.50 | 10.80 | 1187018手 | 132988万 | 0.57 | 5.57% |
| 2020-07-31 | 9.83 | 10.67 | 9.52 | 10.23 | 612308手 | 61041万 | 0.32 | 3.23% |
| 2020-07-24 | 10.04 | 10.87 | 9.69 | 9.91 | 911925手 | 94935万 | -0.02 | -0.20% |
| 2020-07-17 | 11.01 | 11.59 | 9.74 | 9.93 | 1509945手 | 162049万 | -0.74 | -6.93% |
| 2020-07-10 | 8.44 | 10.67 | 8.20 | 10.67 | 1230919手 | 115096万 | 2.55 | 31.40% |
| 2020-07-03 | 7.30 | 8.23 | 7.22 | 8.12 | 434893手 | 33598万 | 0.79 | 10.78% |
| 2020-06-24 | 7.35 | 7.60 | 7.30 | 7.33 | 174966手 | 13065万 | 0.00 | 0.00% |
| 2020-06-19 | 7.20 | 7.44 | 7.17 | 7.33 | 197644手 | 14484万 | 0.10 | 1.38% |
| 2020-06-12 | 7.61 | 7.63 | 7.11 | 7.23 | 168837手 | 12469万 | -0.35 | -4.62% |
| 2020-06-05 | 7.32 | 7.65 | 7.31 | 7.58 | 247424手 | 18607万 | 0.30 | 4.12% |
| 2020-05-29 | 7.27 | 7.40 | 7.17 | 7.28 | 187025手 | 13669万 | 0.05 | 0.69% |
| 2020-05-22 | 7.59 | 7.64 | 7.11 | 7.23 | 326724手 | 24150万 | -0.36 | -4.74% |
| 2020-05-15 | 7.59 | 7.78 | 7.21 | 7.59 | 401730手 | 30081万 | 0.03 | 0.40% |
| 2020-05-08 | 7.45 | 7.84 | 7.42 | 7.56 | 351621手 | 26921万 | 0.03 | 0.40% |
| 2020-04-30 | 7.55 | 7.76 | 7.15 | 7.53 | 597376手 | 44823万 | 0.07 | 0.94% |
| 2020-04-24 | 7.04 | 7.58 | 6.90 | 7.46 | 440165手 | 31612万 | 0.37 | 5.22% |
| 2020-04-17 | 7.03 | 7.25 | 6.92 | 7.09 | 406572手 | 28759万 | 0.04 | 0.57% |
| 2020-04-10 | 6.82 | 7.23 | 6.72 | 7.05 | 417599手 | 29080万 | 0.35 | 5.22% |
| 2020-04-03 | 6.10 | 7.04 | 6.09 | 6.70 | 610667手 | 40819万 | 0.62 | 10.20% |
| 2020-03-27 | 5.85 | 6.24 | 5.78 | 6.08 | 128707手 | 7783万 | 0.10 | 1.67% |
2319.12 (1.00%)
19664.10 -1.06%
