| 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 | 11.69 | 11.69 | 10.30 | 10.61 | 1446367手 | 157423万 | -1.10 | -9.39% |
| 2022-06-17 | 11.47 | 12.58 | 11.00 | 11.71 | 2666300手 | 312070万 | 0.33 | 2.90% |
| 2022-06-10 | 10.30 | 11.49 | 10.18 | 11.38 | 1988389手 | 214573万 | 1.20 | 11.79% |
| 2022-06-02 | 10.04 | 10.75 | 9.91 | 10.18 | 1748880手 | 181203万 | 0.41 | 4.20% |
| 2022-05-27 | 8.74 | 9.90 | 8.72 | 9.77 | 1309342手 | 122110万 | 1.07 | 12.30% |
| 2022-05-20 | 8.48 | 8.96 | 8.15 | 8.70 | 640555手 | 54517万 | 0.27 | 3.20% |
| 2022-05-13 | 7.90 | 8.77 | 7.80 | 8.43 | 1037330手 | 86366万 | 0.54 | 6.84% |
| 2022-05-06 | 7.63 | 8.03 | 7.60 | 7.89 | 266344手 | 21032万 | 0.27 | 3.54% |
| 2022-04-29 | 7.87 | 7.92 | 7.03 | 7.62 | 1016282手 | 74946万 | -0.33 | -4.15% |
| 2022-04-22 | 8.40 | 8.44 | 7.79 | 7.95 | 839631手 | 69099万 | -0.54 | -6.36% |
| 2022-04-15 | 8.61 | 8.67 | 8.20 | 8.49 | 927268手 | 78258万 | -0.14 | -1.62% |
| 2022-04-08 | 8.51 | 8.73 | 8.45 | 8.63 | 521672手 | 44830万 | 0.11 | 1.29% |
| 2022-04-01 | 8.49 | 8.72 | 8.34 | 8.52 | 627399手 | 53625万 | 0.01 | 0.12% |
| 2022-03-25 | 8.42 | 8.83 | 8.23 | 8.51 | 830817手 | 70370万 | 0.06 | 0.71% |
| 2022-03-18 | 8.49 | 8.67 | 8.03 | 8.45 | 1042988手 | 87572万 | -0.13 | -1.51% |
| 2022-03-11 | 9.60 | 9.64 | 7.93 | 8.58 | 1442194手 | 125583万 | -1.12 | -11.55% |
| 2022-03-04 | 10.05 | 10.11 | 9.66 | 9.70 | 1113806手 | 109347万 | -0.42 | -4.15% |
| 2022-02-25 | 10.38 | 10.39 | 10.00 | 10.12 | 679862手 | 69328万 | -0.21 | -2.03% |
| 2022-02-18 | 10.36 | 10.44 | 10.10 | 10.33 | 538866手 | 55231万 | -0.03 | -0.29% |
| 2022-02-11 | 10.20 | 10.53 | 10.12 | 10.36 | 681029手 | 70072万 | 0.26 | 2.57% |
| 2022-01-28 | 10.15 | 10.25 | 9.98 | 10.10 | 785963手 | 79406万 | -0.15 | -1.46% |
| 2022-01-21 | 10.49 | 10.59 | 9.99 | 10.25 | 868081手 | 89804万 | -0.29 | -2.75% |
| 2022-01-14 | 10.70 | 11.03 | 10.43 | 10.54 | 1021568手 | 110240万 | -0.20 | -1.86% |
| 2022-01-07 | 10.62 | 11.07 | 10.60 | 10.74 | 1088525手 | 117883万 | 0.12 | 1.13% |
| 2021-12-31 | 10.42 | 10.70 | 10.40 | 10.62 | 695169手 | 73277万 | 0.18 | 1.72% |
| 2021-12-24 | 10.43 | 10.51 | 10.35 | 10.44 | 667355手 | 69544万 | -0.01 | -0.10% |
| 2021-12-17 | 10.46 | 11.04 | 10.38 | 10.45 | 1361106手 | 144606万 | -0.02 | -0.19% |
| 2021-12-10 | 10.67 | 10.73 | 10.38 | 10.47 | 844854手 | 88590万 | -0.17 | -1.60% |
| 2021-12-03 | 10.20 | 10.79 | 10.19 | 10.64 | 722154手 | 75877万 | 0.18 | 1.72% |
| 2021-11-26 | 10.43 | 10.59 | 10.40 | 10.46 | 503872手 | 52727万 | 0.01 | 0.10% |
| 2021-11-19 | 10.45 | 10.62 | 10.38 | 10.45 | 625130手 | 65333万 | -0.03 | -0.29% |
| 2021-11-12 | 10.48 | 10.67 | 10.40 | 10.48 | 489107手 | 51415万 | -0.01 | -0.10% |
| 2021-11-05 | 10.89 | 11.03 | 10.32 | 10.49 | 790613手 | 83573万 | -0.46 | -4.20% |
| 2021-10-29 | 11.04 | 11.36 | 10.08 | 10.95 | 1109555手 | 119256万 | -0.10 | -0.91% |
| 2021-10-22 | 11.48 | 11.48 | 11.05 | 11.05 | 876659手 | 98937万 | -0.45 | -3.91% |
| 2021-10-15 | 11.69 | 11.88 | 11.28 | 11.50 | 755886手 | 87347万 | -0.14 | -1.20% |
| 2021-10-08 | 11.55 | 11.75 | 11.47 | 11.64 | 205376手 | 23835万 | 0.14 | 1.22% |
| 2021-09-30 | 11.98 | 12.08 | 11.15 | 11.50 | 1016091手 | 117422万 | -0.53 | -4.41% |
| 2021-09-24 | 12.31 | 12.50 | 11.70 | 12.03 | 1191525手 | 145445万 | -0.46 | -3.68% |
| 2021-09-17 | 12.17 | 13.09 | 12.09 | 12.49 | 3796526手 | 476932万 | 0.32 | 2.63% |
| 2021-09-10 | 11.98 | 12.52 | 11.80 | 12.17 | 2197744手 | 268393万 | 0.19 | 1.59% |
| 2021-09-03 | 11.64 | 12.17 | 11.50 | 11.98 | 1829949手 | 217016万 | 0.18 | 1.52% |
| 2021-08-27 | 11.49 | 12.31 | 11.13 | 11.80 | 1691168手 | 197627万 | 0.20 | 1.72% |
| 2021-08-20 | 12.28 | 12.47 | 10.87 | 11.60 | 2659773手 | 305500万 | -0.68 | -5.54% |
| 2021-08-13 | 11.96 | 12.48 | 11.90 | 12.28 | 1124679手 | 137198万 | 0.24 | 1.99% |
| 2021-08-06 | 12.05 | 12.64 | 11.74 | 12.04 | 1283998手 | 157329万 | -0.12 | -0.99% |
| 2021-07-30 | 13.02 | 13.09 | 11.59 | 12.16 | 1642919手 | 201605万 | -0.82 | -6.32% |
| 2021-07-23 | 13.10 | 13.52 | 12.52 | 12.98 | 2116525手 | 275429万 | -0.18 | -1.37% |
| 2021-07-16 | 12.85 | 13.93 | 12.48 | 13.16 | 2332009手 | 307010万 | 0.41 | 3.22% |
| 2021-07-09 | 12.45 | 13.29 | 12.10 | 12.75 | 2361161手 | 299765万 | 0.29 | 2.33% |
| 2021-07-02 | 12.35 | 12.64 | 11.82 | 12.46 | 1510495手 | 183823万 | 0.02 | 0.16% |
| 2021-06-25 | 11.90 | 12.59 | 11.55 | 12.44 | 1709409手 | 205103万 | 0.42 | 3.49% |
| 2021-06-18 | 12.90 | 12.91 | 11.67 | 12.02 | 1240135手 | 150774万 | -0.88 | -6.82% |
| 2021-06-11 | 12.86 | 13.23 | 12.63 | 12.90 | 1234747手 | 160306万 | 0.06 | 0.47% |
| 2021-06-04 | 12.68 | 13.45 | 12.35 | 12.84 | 1605995手 | 207592万 | 0.20 | 1.58% |
| 2021-05-28 | 12.19 | 13.09 | 12.02 | 12.64 | 1290776手 | 162160万 | 0.44 | 3.61% |
| 2021-05-21 | 12.69 | 13.22 | 12.03 | 12.20 | 1359670手 | 171350万 | -0.52 | -4.09% |
| 2021-05-14 | 13.61 | 13.67 | 12.30 | 12.72 | 1658644手 | 212764万 | -0.84 | -6.20% |
| 2021-05-07 | 13.07 | 13.91 | 13.07 | 13.56 | 973667手 | 131754万 | 0.39 | 2.96% |
| 2021-04-30 | 13.27 | 13.79 | 13.01 | 13.17 | 2047302手 | 274427万 | -0.12 | -0.90% |
| 2021-04-23 | 12.91 | 13.47 | 12.61 | 13.29 | 3340512手 | 435451万 | 0.28 | 2.15% |
| 2021-04-16 | 14.49 | 14.55 | 12.76 | 13.01 | 2067230手 | 275362万 | -1.54 | -10.58% |
| 2021-04-09 | 14.73 | 14.81 | 14.10 | 14.55 | 1556666手 | 224615万 | -0.08 | -0.55% |
| 2021-04-02 | 14.66 | 15.42 | 14.36 | 14.63 | 1999047手 | 296648万 | 0.11 | 0.76% |
| 2021-03-26 | 16.11 | 16.42 | 13.77 | 14.52 | 2430492手 | 356540万 | -1.67 | -10.31% |
| 2021-03-19 | 15.97 | 17.19 | 15.25 | 16.19 | 2156537手 | 349215万 | 0.10 | 0.62% |
| 2021-03-12 | 17.61 | 17.74 | 15.30 | 16.09 | 2942085手 | 477904万 | -1.00 | -5.85% |
| 2021-03-05 | 18.27 | 19.01 | 16.31 | 17.09 | 4369083手 | 760872万 | -0.88 | -4.90% |
| 2021-02-26 | 18.30 | 20.35 | 17.58 | 17.97 | 6725850手 | 1285073万 | 0.22 | 1.24% |
| 2021-02-19 | 17.90 | 18.44 | 17.12 | 17.75 | 3660328手 | 653720万 | 1.18 | 7.12% |
| 2021-02-10 | 14.60 | 16.79 | 14.43 | 16.57 | 3635058手 | 570479万 | 2.10 | 14.51% |
| 2021-02-05 | 13.00 | 15.30 | 12.90 | 14.47 | 3714617手 | 536686万 | 1.48 | 11.39% |
| 2021-01-29 | 14.78 | 15.25 | 12.55 | 12.99 | 3024194手 | 414872万 | -1.65 | -11.27% |
| 2021-01-22 | 12.91 | 15.15 | 12.81 | 14.64 | 3231693手 | 463124万 | 1.69 | 13.05% |
| 2021-01-15 | 13.00 | 13.88 | 12.63 | 12.95 | 1869478手 | 247686万 | -0.01 | -0.08% |
| 2021-01-08 | 12.80 | 13.44 | 12.55 | 12.96 | 1668832手 | 217144万 | 0.16 | 1.25% |
| 2020-12-31 | 11.98 | 12.85 | 11.67 | 12.80 | 1232897手 | 149842万 | 0.89 | 7.47% |
| 2020-12-25 | 12.60 | 12.89 | 11.59 | 11.91 | 1535136手 | 183842万 | -0.78 | -6.15% |
| 2020-12-18 | 12.45 | 13.00 | 12.31 | 12.69 | 1699428手 | 214736万 | 0.16 | 1.28% |
| 2020-12-11 | 13.02 | 13.06 | 12.28 | 12.53 | 1181022手 | 148378万 | -0.49 | -3.76% |
| 2020-12-04 | 13.08 | 13.15 | 12.70 | 13.02 | 758673手 | 97863万 | 0.11 | 0.85% |
| 2020-11-27 | 13.75 | 14.00 | 12.61 | 12.91 | 2454119手 | 328385万 | -0.75 | -5.49% |
| 2020-11-20 | 14.05 | 14.50 | 13.41 | 13.66 | 4410752手 | 613634万 | -0.33 | -2.36% |
| 2020-11-13 | 12.45 | 14.00 | 12.27 | 13.99 | 3921774手 | 508068万 | 1.57 | 12.64% |
| 2020-11-06 | 11.45 | 12.59 | 11.32 | 12.42 | 2184500手 | 265308万 | 0.90 | 7.81% |
| 2020-10-30 | 11.89 | 12.00 | 11.38 | 11.52 | 1510828手 | 176461万 | -0.48 | -4.00% |
| 2020-10-23 | 11.52 | 12.29 | 11.51 | 12.00 | 1465181手 | 173035万 | 0.55 | 4.80% |
| 2020-10-16 | 10.86 | 11.83 | 10.79 | 11.45 | 1361786手 | 155783万 | 0.55 | 5.05% |
| 2020-10-09 | 10.60 | 10.92 | 10.44 | 10.90 | 272423手 | 29196万 | 0.52 | 5.01% |
| 2020-09-30 | 10.60 | 10.75 | 10.26 | 10.38 | 396774手 | 41648万 | -0.19 | -1.80% |
| 2020-09-25 | 11.93 | 11.99 | 10.49 | 10.57 | 910693手 | 101799万 | -1.24 | -10.50% |
| 2020-09-18 | 11.85 | 12.07 | 11.37 | 11.81 | 1593703手 | 187731万 | 0.05 | 0.42% |
| 2020-09-11 | 12.15 | 12.46 | 11.50 | 11.76 | 1132653手 | 134430万 | -0.39 | -3.21% |
| 2020-09-04 | 12.27 | 12.71 | 11.99 | 12.15 | 2377167手 | 294630万 | 0.60 | 5.20% |
| 2020-08-28 | 11.05 | 11.59 | 10.75 | 11.55 | 1446775手 | 161709万 | 0.61 | 5.58% |
| 2020-08-21 | 10.38 | 11.79 | 10.35 | 10.94 | 2112700手 | 235237万 | 0.61 | 5.91% |
| 2020-08-14 | 10.82 | 10.95 | 10.00 | 10.33 | 1138111手 | 119246万 | -0.52 | -4.79% |
| 2020-08-07 | 10.20 | 11.50 | 10.11 | 10.85 | 2283503手 | 246312万 | 0.70 | 6.90% |
| 2020-07-31 | 10.52 | 10.62 | 9.83 | 10.15 | 1005904手 | 101930万 | -0.37 | -3.52% |
| 2020-07-24 | 10.00 | 11.01 | 9.90 | 10.52 | 1977011手 | 205461万 | 0.72 | 7.35% |
| 2020-07-17 | 10.20 | 10.46 | 9.56 | 9.80 | 1161747手 | 116636万 | -0.40 | -3.92% |
| 2020-07-10 | 9.50 | 10.39 | 9.50 | 10.20 | 1389676手 | 138587万 | 0.77 | 8.16% |
| 2020-07-03 | 8.89 | 9.49 | 8.77 | 9.43 | 728652手 | 66476万 | 0.45 | 5.01% |
| 2020-06-26 | 9.02 | 9.06 | 8.83 | 8.98 | 320555手 | 28691万 | -0.09 | -0.99% |
| 2020-06-19 | 9.25 | 9.34 | 8.98 | 9.07 | 599978手 | 54638万 | -0.17 | -1.84% |
| 2020-06-12 | 9.27 | 9.51 | 9.15 | 9.24 | 539720手 | 50492万 | 0.06 | 0.65% |
| 2020-06-05 | 9.20 | 9.56 | 9.14 | 9.18 | 560476手 | 52190万 | 0.03 | 0.33% |
| 2020-05-29 | 11.98 | 12.28 | 8.91 | 9.15 | 404441手 | 41989万 | -2.84 | -23.69% |
| 2020-05-22 | 12.00 | 12.38 | 11.93 | 11.99 | 322812手 | 39144万 | 0.01 | 0.08% |
| 2020-05-15 | 12.22 | 12.46 | 11.98 | 11.98 | 301429手 | 36618万 | -0.23 | -1.88% |
| 2020-05-08 | 12.12 | 12.35 | 12.02 | 12.21 | 294635手 | 35901万 | -0.08 | -0.65% |
| 2020-04-30 | 12.04 | 12.33 | 11.46 | 12.29 | 506960手 | 60203万 | 0.29 | 2.42% |
| 2020-04-24 | 12.00 | 12.21 | 11.66 | 12.00 | 510380手 | 61031万 | 0.01 | 0.08% |
| 2020-04-17 | 11.75 | 12.05 | 11.60 | 11.99 | 510439手 | 60346万 | 0.29 | 2.48% |
| 2020-04-10 | 11.91 | 12.25 | 11.63 | 11.70 | 395711手 | 47397万 | -0.05 | -0.43% |
| 2020-04-03 | 11.98 | 12.50 | 11.60 | 11.75 | 815349手 | 97798万 | 0.08 | 0.69% |
2319.12 (1.00%)
19664.10 -1.06%
