| 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 | 20.77 | 20.77 | 16.19 | 17.41 | 959744手 | 170805万 | -1.85 | -9.61% |
| 2022-06-17 | 18.04 | 20.60 | 18.04 | 19.26 | 1183124手 | 224586万 | -0.22 | -1.13% |
| 2022-06-10 | 17.11 | 19.48 | 14.90 | 19.48 | 1971740手 | 339384万 | 3.93 | 25.27% |
| 2022-06-02 | 12.61 | 15.55 | 12.31 | 15.55 | 179429手 | 23420万 | 2.95 | 23.41% |
| 2022-05-27 | 12.32 | 13.14 | 12.00 | 12.60 | 400050手 | 50270万 | 0.41 | 3.36% |
| 2022-05-20 | 12.15 | 12.58 | 11.66 | 12.19 | 272164手 | 32834万 | 0.20 | 1.67% |
| 2022-05-13 | 11.36 | 12.12 | 11.21 | 11.99 | 374650手 | 43607万 | 0.42 | 3.63% |
| 2022-05-06 | 10.25 | 11.77 | 10.22 | 11.57 | 215957手 | 24264万 | 1.32 | 12.88% |
| 2022-04-29 | 10.40 | 10.63 | 9.08 | 10.25 | 230641手 | 22706万 | -0.23 | -2.19% |
| 2022-04-22 | 11.18 | 11.98 | 10.44 | 10.48 | 200020手 | 22564万 | -0.73 | -6.51% |
| 2022-04-15 | 12.11 | 12.26 | 11.10 | 11.21 | 262228手 | 30137万 | -1.13 | -9.16% |
| 2022-04-08 | 12.07 | 12.41 | 11.58 | 12.34 | 214600手 | 25709万 | 0.29 | 2.41% |
| 2022-04-01 | 11.27 | 12.44 | 11.22 | 12.05 | 316796手 | 37471万 | 0.73 | 6.45% |
| 2022-03-25 | 10.89 | 11.56 | 10.85 | 11.32 | 158461手 | 17903万 | 0.41 | 3.76% |
| 2022-03-18 | 10.92 | 11.30 | 9.93 | 10.91 | 176070手 | 18544万 | -0.17 | -1.53% |
| 2022-03-11 | 11.53 | 11.54 | 10.34 | 11.08 | 160875手 | 17761万 | -0.51 | -4.40% |
| 2022-03-04 | 11.32 | 12.12 | 11.11 | 11.59 | 223590手 | 25916万 | 0.20 | 1.76% |
| 2022-02-25 | 10.98 | 11.75 | 10.85 | 11.39 | 390673手 | 44009万 | 0.35 | 3.17% |
| 2022-02-18 | 10.12 | 11.24 | 10.00 | 11.04 | 298604手 | 31572万 | 0.91 | 8.98% |
| 2022-02-11 | 9.36 | 10.63 | 9.25 | 10.13 | 336847手 | 34199万 | 0.92 | 9.99% |
| 2022-01-28 | 9.92 | 9.92 | 9.13 | 9.21 | 130649手 | 12386万 | -0.63 | -6.40% |
| 2022-01-21 | 10.35 | 10.53 | 9.62 | 9.84 | 179852手 | 18142万 | -0.52 | -5.02% |
| 2022-01-14 | 10.60 | 11.13 | 10.30 | 10.36 | 190552手 | 20307万 | -0.32 | -3.00% |
| 2022-01-07 | 11.10 | 11.37 | 10.55 | 10.68 | 164251手 | 17969万 | -0.44 | -3.96% |
| 2021-12-31 | 11.15 | 11.51 | 10.45 | 11.12 | 267310手 | 29206万 | 0.30 | 2.77% |
| 2021-12-24 | 11.81 | 12.04 | 10.76 | 10.82 | 482864手 | 54949万 | -1.14 | -9.53% |
| 2021-12-17 | 12.13 | 13.33 | 11.85 | 11.96 | 766833手 | 95310万 | -0.01 | -0.08% |
| 2021-12-10 | 9.82 | 12.35 | 9.82 | 11.97 | 631475手 | 69507万 | 2.13 | 21.65% |
| 2021-12-03 | 10.35 | 10.48 | 9.75 | 9.84 | 315271手 | 31959万 | -0.73 | -6.91% |
| 2021-11-26 | 9.90 | 11.02 | 9.88 | 10.57 | 908428手 | 94491万 | 1.09 | 11.50% |
| 2021-11-19 | 8.42 | 9.48 | 8.33 | 9.48 | 197031手 | 17803万 | 1.08 | 12.86% |
| 2021-11-12 | 7.74 | 8.50 | 7.73 | 8.40 | 71124手 | 5840万 | 0.64 | 8.25% |
| 2021-11-05 | 7.82 | 7.88 | 7.69 | 7.76 | 36685手 | 2855万 | -0.06 | -0.77% |
| 2021-10-29 | 8.11 | 8.16 | 7.65 | 7.82 | 73649手 | 5791万 | -0.34 | -4.17% |
| 2021-10-22 | 8.20 | 8.39 | 8.09 | 8.16 | 51035手 | 4185万 | -0.08 | -0.97% |
| 2021-10-15 | 8.59 | 8.60 | 8.07 | 8.24 | 56905手 | 4722万 | -0.21 | -2.48% |
| 2021-10-08 | 8.46 | 8.52 | 8.39 | 8.45 | 13733手 | 1163万 | 0.08 | 0.96% |
| 2021-09-30 | 8.51 | 8.51 | 8.00 | 8.37 | 64596手 | 5350万 | 0.02 | 0.24% |
| 2021-09-24 | 8.48 | 8.65 | 8.32 | 8.35 | 38316手 | 3238万 | -0.12 | -1.42% |
| 2021-09-17 | 8.84 | 8.98 | 8.32 | 8.47 | 100907手 | 8767万 | -0.43 | -4.83% |
| 2021-09-10 | 8.49 | 9.03 | 8.32 | 8.90 | 171191手 | 15048万 | 0.43 | 5.08% |
| 2021-09-03 | 8.39 | 8.81 | 8.17 | 8.47 | 109754手 | 9238万 | 0.15 | 1.80% |
| 2021-08-27 | 7.90 | 8.46 | 7.82 | 8.32 | 113727手 | 9331万 | 0.48 | 6.12% |
| 2021-08-20 | 7.75 | 8.06 | 7.69 | 7.84 | 58233手 | 4571万 | 0.10 | 1.29% |
| 2021-08-13 | 7.92 | 8.30 | 7.65 | 7.74 | 111859手 | 8960万 | -0.18 | -2.27% |
| 2021-08-06 | 7.59 | 8.01 | 7.49 | 7.92 | 52068手 | 4088万 | 0.30 | 3.94% |
| 2021-07-30 | 8.05 | 8.05 | 7.44 | 7.62 | 63397手 | 4887万 | -0.48 | -5.93% |
| 2021-07-23 | 8.14 | 8.18 | 7.93 | 8.10 | 46503手 | 3745万 | -0.06 | -0.73% |
| 2021-07-16 | 8.27 | 8.32 | 8.10 | 8.16 | 52321手 | 4290万 | -0.11 | -1.33% |
| 2021-07-09 | 8.18 | 8.51 | 8.16 | 8.27 | 45576手 | 3778万 | 0.05 | 0.61% |
| 2021-07-02 | 8.38 | 8.52 | 8.20 | 8.22 | 37715手 | 3141万 | -0.19 | -2.26% |
| 2021-06-25 | 8.26 | 8.56 | 8.21 | 8.41 | 40678手 | 3406万 | 0.15 | 1.82% |
| 2021-06-18 | 8.53 | 8.53 | 8.19 | 8.26 | 32378手 | 2692万 | -0.27 | -3.17% |
| 2021-06-11 | 8.66 | 8.70 | 8.42 | 8.53 | 53005手 | 4523万 | -0.12 | -1.39% |
| 2021-06-04 | 8.56 | 8.80 | 8.49 | 8.65 | 55499手 | 4779万 | 0.05 | 0.58% |
| 2021-05-28 | 8.56 | 8.67 | 8.51 | 8.60 | 45366手 | 3897万 | 0.04 | 0.47% |
| 2021-05-21 | 8.60 | 8.85 | 8.41 | 8.56 | 65335手 | 5598万 | -0.10 | -1.16% |
| 2021-05-14 | 8.63 | 9.00 | 8.54 | 8.66 | 71785手 | 6243万 | 0.01 | 0.12% |
| 2021-05-07 | 8.63 | 8.78 | 8.60 | 8.65 | 24679手 | 2134万 | -0.12 | -1.37% |
| 2021-04-30 | 8.86 | 9.13 | 8.53 | 8.77 | 98971手 | 8789万 | -0.09 | -1.02% |
| 2021-04-23 | 8.72 | 9.10 | 8.60 | 8.86 | 92920手 | 8187万 | 0.20 | 2.31% |
| 2021-04-16 | 9.02 | 9.10 | 8.35 | 8.66 | 94777手 | 8233万 | -0.36 | -3.99% |
| 2021-04-09 | 9.15 | 9.31 | 9.00 | 9.02 | 66431手 | 6076万 | -0.19 | -2.06% |
| 2021-04-02 | 9.44 | 9.65 | 9.16 | 9.21 | 151101手 | 14212万 | -0.15 | -1.60% |
| 2021-03-26 | 9.14 | 9.54 | 9.06 | 9.36 | 199593手 | 18619万 | 0.19 | 2.07% |
| 2021-03-19 | 9.05 | 9.31 | 8.90 | 9.17 | 95880手 | 8785万 | 0.13 | 1.44% |
| 2021-03-12 | 9.26 | 9.30 | 8.60 | 9.04 | 116424手 | 10475万 | -0.15 | -1.63% |
| 2021-03-05 | 9.05 | 9.40 | 8.95 | 9.19 | 150936手 | 13841万 | 0.15 | 1.66% |
| 2021-02-26 | 9.16 | 9.61 | 8.95 | 9.04 | 274737手 | 25441万 | -0.19 | -2.06% |
| 2021-02-19 | 9.01 | 9.41 | 8.81 | 9.23 | 94053手 | 8520万 | 0.25 | 2.78% |
| 2021-02-10 | 8.78 | 9.20 | 8.65 | 8.98 | 156506手 | 14019万 | 0.19 | 2.16% |
| 2021-02-05 | 8.46 | 8.95 | 8.18 | 8.79 | 201660手 | 17260万 | 0.23 | 2.69% |
| 2021-01-29 | 8.43 | 8.63 | 8.10 | 8.56 | 108784手 | 9137万 | 0.05 | 0.59% |
| 2021-01-22 | 8.15 | 8.87 | 8.04 | 8.51 | 169144手 | 14390万 | 0.33 | 4.03% |
| 2021-01-15 | 8.67 | 8.67 | 8.05 | 8.18 | 83388手 | 6870万 | -0.47 | -5.43% |
| 2021-01-08 | 8.50 | 8.98 | 8.36 | 8.65 | 182428手 | 15796万 | 0.20 | 2.37% |
| 2020-12-31 | 8.23 | 8.54 | 8.13 | 8.45 | 77759手 | 6435万 | 0.22 | 2.67% |
| 2020-12-25 | 8.47 | 8.57 | 8.07 | 8.23 | 113387手 | 9367万 | -0.23 | -2.72% |
| 2020-12-18 | 8.27 | 8.58 | 8.22 | 8.46 | 124600手 | 10460万 | 0.13 | 1.56% |
| 2020-12-11 | 8.55 | 8.62 | 8.06 | 8.33 | 182280手 | 15239万 | -0.19 | -2.23% |
| 2020-12-04 | 9.80 | 9.80 | 8.48 | 8.52 | 172130手 | 15054万 | -0.39 | -4.38% |
| 2020-11-27 | 8.49 | 8.91 | 7.99 | 8.91 | 111706手 | 9384万 | 0.59 | 7.09% |
| 2020-11-20 | 8.12 | 8.35 | 8.08 | 8.32 | 86836手 | 7156万 | 0.17 | 2.09% |
| 2020-11-13 | 8.04 | 8.25 | 8.02 | 8.15 | 92146手 | 7518万 | 0.12 | 1.49% |
| 2020-11-06 | 8.00 | 8.12 | 7.86 | 8.03 | 82608手 | 6605万 | 0.02 | 0.25% |
| 2020-10-30 | 8.30 | 8.38 | 7.98 | 8.01 | 104549手 | 8568万 | -0.35 | -4.19% |
| 2020-10-23 | 8.45 | 8.64 | 8.29 | 8.36 | 113418手 | 9601万 | 0.04 | 0.48% |
| 2020-10-16 | 8.36 | 8.68 | 8.28 | 8.32 | 116146手 | 9780万 | -0.01 | -0.12% |
| 2020-10-09 | 8.29 | 8.36 | 8.22 | 8.33 | 15519手 | 1290万 | 0.15 | 1.83% |
| 2020-09-30 | 8.28 | 8.34 | 8.12 | 8.18 | 48252手 | 3969万 | -0.02 | -0.24% |
| 2020-09-25 | 8.75 | 8.76 | 8.10 | 8.20 | 79413手 | 6673万 | -0.54 | -6.18% |
| 2020-09-18 | 8.72 | 8.88 | 8.42 | 8.74 | 124093手 | 10701万 | -0.02 | -0.23% |
| 2020-09-11 | 9.05 | 9.12 | 8.45 | 8.76 | 124026手 | 10949万 | -0.30 | -3.31% |
| 2020-09-04 | 9.39 | 9.50 | 8.81 | 9.06 | 136543手 | 12520万 | -0.20 | -2.16% |
| 2020-08-28 | 9.50 | 9.55 | 8.95 | 9.26 | 149613手 | 13826万 | -0.16 | -1.70% |
| 2020-08-21 | 9.70 | 9.78 | 9.22 | 9.42 | 143951手 | 13797万 | -0.21 | -2.18% |
| 2020-08-14 | 9.33 | 9.69 | 9.22 | 9.63 | 175179手 | 16615万 | 0.27 | 2.88% |
| 2020-08-07 | 9.54 | 9.88 | 9.20 | 9.36 | 258188手 | 24893万 | -0.15 | -1.58% |
| 2020-07-31 | 9.30 | 9.62 | 8.89 | 9.51 | 242052手 | 22628万 | 0.37 | 4.05% |
| 2020-07-24 | 9.25 | 9.81 | 9.11 | 9.14 | 189935手 | 17965万 | 0.01 | 0.11% |
| 2020-07-17 | 9.20 | 9.77 | 9.00 | 9.13 | 228148手 | 21426万 | -0.04 | -0.44% |
| 2020-07-10 | 8.89 | 9.36 | 8.89 | 9.17 | 235244手 | 21481万 | 0.28 | 3.15% |
| 2020-07-03 | 8.60 | 8.94 | 8.48 | 8.89 | 113322手 | 9770万 | 0.30 | 3.49% |
| 2020-06-24 | 8.65 | 8.95 | 8.59 | 8.59 | 76470手 | 6690万 | -0.07 | -0.81% |
| 2020-06-19 | 8.37 | 9.30 | 8.37 | 8.66 | 252079手 | 22191万 | 0.29 | 3.46% |
| 2020-06-12 | 8.42 | 8.44 | 8.15 | 8.37 | 80277手 | 6659万 | 0.00 | 0.00% |
| 2020-06-05 | 8.25 | 8.60 | 8.06 | 8.37 | 156769手 | 12992万 | 0.13 | 1.58% |
| 2020-05-29 | 7.93 | 8.35 | 7.64 | 8.24 | 153620手 | 12330万 | 0.30 | 3.78% |
| 2020-05-22 | 8.26 | 8.36 | 7.74 | 7.94 | 93986手 | 7646万 | -0.25 | -3.05% |
| 2020-05-15 | 8.28 | 8.32 | 8.14 | 8.19 | 59479手 | 4891万 | -0.02 | -0.24% |
| 2020-05-08 | 8.31 | 8.41 | 8.20 | 8.21 | 63639手 | 5266万 | -0.11 | -1.32% |
| 2020-04-30 | 8.28 | 8.85 | 7.71 | 8.32 | 123070手 | 10247万 | 0.04 | 0.48% |
| 2020-04-24 | 8.47 | 8.55 | 8.24 | 8.28 | 86909手 | 7319万 | -0.13 | -1.55% |
| 2020-04-17 | 8.46 | 8.58 | 8.28 | 8.41 | 81894手 | 6877万 | -0.08 | -0.94% |
| 2020-04-10 | 8.68 | 8.79 | 8.47 | 8.49 | 73018手 | 6332万 | -0.13 | -1.51% |
| 2020-04-03 | 8.60 | 8.71 | 8.28 | 8.62 | 100119手 | 8513万 | -0.16 | -1.82% |
| 2020-03-27 | 9.01 | 9.07 | 8.69 | 8.78 | 96606手 | 8580万 | -0.39 | -4.25% |
2319.12 (1.00%)
19664.10 -1.06%
