| 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 | 14.95 | 15.58 | 14.52 | 15.16 | 1888565手 | 284554万 | 0.50 | 3.41% |
| 2022-06-17 | 15.00 | 16.25 | 14.31 | 14.66 | 2486426手 | 380961万 | -0.54 | -3.55% |
| 2022-06-10 | 15.79 | 16.29 | 14.70 | 15.20 | 2831044手 | 439786万 | -1.51 | -9.04% |
| 2022-06-02 | 19.70 | 21.60 | 15.11 | 16.71 | 2887817手 | 530137万 | -2.96 | -15.05% |
| 2022-05-27 | 18.81 | 19.67 | 16.76 | 19.67 | 4706749手 | 854510万 | 1.13 | 6.09% |
| 2022-05-20 | 23.54 | 25.77 | 18.42 | 18.54 | 4476495手 | 949334万 | -4.68 | -20.16% |
| 2022-05-13 | 17.84 | 23.67 | 16.71 | 23.22 | 6123969手 | 1309931万 | 5.72 | 32.69% |
| 2022-05-06 | 16.62 | 18.28 | 16.06 | 17.50 | 2231541手 | 375590万 | 2.39 | 15.82% |
| 2022-04-29 | 9.63 | 15.11 | 9.17 | 15.11 | 2845503手 | 352140万 | 5.73 | 61.09% |
| 2022-04-22 | 8.81 | 9.39 | 7.75 | 9.38 | 1798087手 | 158290万 | 0.33 | 3.65% |
| 2022-04-15 | 8.66 | 9.44 | 8.37 | 9.05 | 1117374手 | 100579万 | 0.36 | 4.14% |
| 2022-04-08 | 9.08 | 9.70 | 8.48 | 8.69 | 828852手 | 75597万 | -0.53 | -5.75% |
| 2022-04-01 | 8.94 | 9.67 | 8.67 | 9.22 | 1194826手 | 107941万 | 0.18 | 1.99% |
| 2022-03-25 | 8.84 | 9.33 | 8.55 | 9.04 | 1172138手 | 104800万 | 0.23 | 2.61% |
| 2022-03-18 | 8.52 | 8.81 | 7.67 | 8.81 | 608300手 | 50201万 | 0.25 | 2.92% |
| 2022-03-11 | 8.58 | 8.69 | 7.88 | 8.56 | 692035手 | 58413万 | -0.09 | -1.04% |
| 2022-03-04 | 8.53 | 8.85 | 8.48 | 8.65 | 597099手 | 51763万 | 0.05 | 0.58% |
| 2022-02-25 | 8.48 | 8.99 | 8.27 | 8.60 | 1115218手 | 95497万 | 0.12 | 1.42% |
| 2022-02-18 | 7.83 | 8.71 | 7.72 | 8.48 | 1168735手 | 97801万 | 0.72 | 9.28% |
| 2022-02-11 | 7.40 | 7.94 | 7.35 | 7.76 | 305720手 | 23635万 | 0.41 | 5.58% |
| 2022-01-28 | 7.56 | 7.68 | 7.10 | 7.35 | 272358手 | 20002万 | -0.29 | -3.80% |
| 2022-01-21 | 8.03 | 8.13 | 7.62 | 7.64 | 358064手 | 28280万 | -0.34 | -4.26% |
| 2022-01-14 | 8.22 | 8.49 | 7.98 | 7.98 | 372670手 | 30799万 | -0.28 | -3.39% |
| 2022-01-07 | 8.83 | 9.07 | 8.22 | 8.26 | 518079手 | 45057万 | -0.62 | -6.98% |
| 2021-12-31 | 9.01 | 9.88 | 8.65 | 8.88 | 1065708手 | 96848万 | -0.24 | -2.63% |
| 2021-12-24 | 8.54 | 9.90 | 8.09 | 9.12 | 1291454手 | 114726万 | 0.53 | 6.17% |
| 2021-12-17 | 8.28 | 8.82 | 8.13 | 8.59 | 720823手 | 60819万 | 0.34 | 4.12% |
| 2021-12-10 | 8.03 | 8.65 | 7.93 | 8.25 | 863762手 | 71461万 | 0.20 | 2.48% |
| 2021-12-03 | 7.99 | 8.20 | 7.84 | 8.05 | 629496手 | 50581万 | -0.21 | -2.54% |
| 2021-11-26 | 7.81 | 8.70 | 7.48 | 8.26 | 870533手 | 70822万 | 0.45 | 5.76% |
| 2021-11-19 | 7.78 | 8.06 | 7.66 | 7.81 | 622715手 | 49080万 | 0.03 | 0.39% |
| 2021-11-12 | 7.55 | 7.89 | 7.35 | 7.78 | 545677手 | 41526万 | 0.19 | 2.50% |
| 2021-11-05 | 7.53 | 7.85 | 7.31 | 7.59 | 659389手 | 50132万 | -0.03 | -0.39% |
| 2021-10-29 | 6.76 | 7.95 | 6.68 | 7.62 | 786225手 | 58984万 | 0.89 | 13.22% |
| 2021-10-22 | 7.04 | 7.32 | 6.71 | 6.73 | 410385手 | 29039万 | -0.29 | -4.13% |
| 2021-10-15 | 7.95 | 8.01 | 7.01 | 7.02 | 513875手 | 37746万 | -1.01 | -12.58% |
| 2021-10-08 | 8.12 | 8.25 | 7.80 | 8.03 | 234329手 | 18699万 | -0.15 | -1.83% |
| 2021-09-30 | 7.65 | 8.34 | 7.29 | 8.18 | 1146440手 | 90974万 | 0.63 | 8.34% |
| 2021-09-24 | 7.36 | 7.90 | 7.35 | 7.55 | 605103手 | 46406万 | 0.17 | 2.30% |
| 2021-09-17 | 7.55 | 7.70 | 7.17 | 7.38 | 745485手 | 55171万 | -0.29 | -3.78% |
| 2021-09-10 | 7.00 | 7.96 | 6.93 | 7.67 | 781851手 | 57374万 | 0.67 | 9.57% |
| 2021-09-03 | 6.54 | 7.14 | 6.43 | 7.00 | 507221手 | 34844万 | 0.47 | 7.20% |
| 2021-08-27 | 6.28 | 6.65 | 6.28 | 6.53 | 243048手 | 15833万 | 0.25 | 3.98% |
| 2021-08-20 | 6.50 | 6.54 | 6.23 | 6.28 | 195664手 | 12465万 | -0.27 | -4.12% |
| 2021-08-13 | 6.32 | 6.59 | 6.31 | 6.55 | 203289手 | 13216万 | 0.17 | 2.67% |
| 2021-08-06 | 6.36 | 6.53 | 6.22 | 6.38 | 221326手 | 14110万 | -0.01 | -0.16% |
| 2021-07-30 | 6.64 | 6.68 | 6.06 | 6.39 | 274329手 | 17429万 | -0.31 | -4.63% |
| 2021-07-23 | 6.98 | 6.98 | 6.70 | 6.70 | 264535手 | 18050万 | -0.26 | -3.74% |
| 2021-07-16 | 6.89 | 7.20 | 6.84 | 6.96 | 319569手 | 22356万 | 0.04 | 0.58% |
| 2021-07-09 | 6.81 | 7.04 | 6.70 | 6.92 | 280103手 | 19271万 | 0.09 | 1.32% |
| 2021-07-02 | 7.49 | 7.56 | 6.82 | 6.83 | 399808手 | 28718万 | -0.59 | -7.95% |
| 2021-06-25 | 7.01 | 7.58 | 7.01 | 7.42 | 622084手 | 45321万 | 0.36 | 5.10% |
| 2021-06-18 | 7.17 | 7.25 | 6.99 | 7.06 | 395173手 | 28071万 | -0.11 | -1.53% |
| 2021-06-11 | 7.65 | 7.80 | 7.16 | 7.17 | 653441手 | 48876万 | -0.50 | -6.52% |
| 2021-06-04 | 8.24 | 8.82 | 7.63 | 7.67 | 1317109手 | 107849万 | -0.60 | -7.25% |
| 2021-05-28 | 8.31 | 9.06 | 8.10 | 8.27 | 2008177手 | 169446万 | -0.40 | -4.61% |
| 2021-05-21 | 8.05 | 8.67 | 7.65 | 8.67 | 1914148手 | 155583万 | 0.46 | 5.60% |
| 2021-05-14 | 7.45 | 9.69 | 7.30 | 8.21 | 3239917手 | 290915万 | 0.93 | 12.78% |
| 2021-05-07 | 6.91 | 7.31 | 6.83 | 7.28 | 328115手 | 23450万 | 0.36 | 5.20% |
| 2021-04-30 | 6.60 | 7.35 | 6.52 | 6.92 | 684185手 | 48074万 | 0.26 | 3.90% |
| 2021-04-23 | 7.29 | 7.52 | 6.65 | 6.66 | 740569手 | 52476万 | -0.72 | -9.76% |
| 2021-04-16 | 6.79 | 7.61 | 6.64 | 7.38 | 1031735手 | 74128万 | 0.59 | 8.69% |
| 2021-04-09 | 7.01 | 7.41 | 6.74 | 6.79 | 657120手 | 46501万 | -0.22 | -3.14% |
| 2021-04-02 | 6.79 | 7.88 | 6.62 | 7.01 | 1202130手 | 86294万 | 0.17 | 2.48% |
| 2021-03-26 | 6.76 | 7.09 | 6.54 | 6.84 | 706916手 | 48241万 | 0.10 | 1.48% |
| 2021-03-19 | 6.80 | 7.30 | 6.56 | 6.74 | 785214手 | 53480万 | -0.21 | -3.02% |
| 2021-03-12 | 6.38 | 6.95 | 6.02 | 6.95 | 491424手 | 32466万 | 0.74 | 11.92% |
| 2021-03-05 | 6.00 | 6.25 | 5.95 | 6.21 | 164171手 | 10092万 | 0.24 | 4.02% |
| 2021-02-26 | 6.00 | 6.11 | 5.86 | 5.97 | 139200手 | 8345万 | 0.01 | 0.17% |
| 2021-02-19 | 5.71 | 5.97 | 5.71 | 5.96 | 39565手 | 2316万 | 0.23 | 4.01% |
| 2021-02-10 | 5.58 | 5.73 | 5.58 | 5.73 | 34624手 | 1957万 | 0.14 | 2.50% |
| 2021-02-05 | 5.80 | 6.04 | 5.57 | 5.59 | 108317手 | 6298万 | -0.20 | -3.45% |
| 2021-01-29 | 6.11 | 6.11 | 5.70 | 5.79 | 131222手 | 7744万 | -0.33 | -5.39% |
| 2021-01-22 | 6.23 | 6.33 | 6.10 | 6.12 | 149596手 | 9279万 | -0.12 | -1.92% |
| 2021-01-15 | 6.49 | 6.49 | 6.07 | 6.24 | 206721手 | 12879万 | -0.28 | -4.29% |
| 2021-01-08 | 6.87 | 7.13 | 6.27 | 6.52 | 490107手 | 33337万 | -0.45 | -6.46% |
| 2020-12-31 | 7.48 | 7.65 | 6.91 | 6.97 | 641644手 | 46458万 | -0.43 | -5.81% |
| 2020-12-25 | 7.12 | 7.67 | 6.56 | 7.40 | 1431283手 | 103709万 | 0.28 | 3.93% |
| 2020-12-18 | 6.35 | 7.12 | 6.30 | 7.12 | 245854手 | 16826万 | 0.77 | 12.13% |
| 2020-12-11 | 6.52 | 6.54 | 6.30 | 6.35 | 79365手 | 5087万 | -0.16 | -2.46% |
| 2020-12-04 | 6.72 | 6.77 | 6.50 | 6.51 | 63382手 | 4189万 | -0.24 | -3.56% |
| 2020-11-27 | 6.58 | 6.75 | 6.49 | 6.75 | 157242手 | 10379万 | 0.19 | 2.90% |
| 2020-11-20 | 6.57 | 6.65 | 6.50 | 6.56 | 127253手 | 8341万 | -0.02 | -0.30% |
| 2020-11-13 | 6.25 | 6.58 | 6.24 | 6.58 | 111642手 | 7110万 | 0.37 | 5.96% |
| 2020-11-06 | 6.16 | 6.29 | 6.07 | 6.21 | 100469手 | 6226万 | 0.03 | 0.48% |
| 2020-10-30 | 6.61 | 6.65 | 6.15 | 6.18 | 147386手 | 9424万 | -0.45 | -6.79% |
| 2020-10-23 | 6.75 | 6.82 | 6.47 | 6.63 | 145969手 | 9710万 | -0.13 | -1.92% |
| 2020-10-16 | 6.92 | 7.03 | 6.70 | 6.76 | 241753手 | 16593万 | -0.16 | -2.31% |
| 2020-10-09 | 6.93 | 6.97 | 6.84 | 6.92 | 31462手 | 2174万 | 0.11 | 1.61% |
| 2020-09-30 | 6.98 | 7.03 | 6.71 | 6.81 | 130102手 | 8868万 | -0.19 | -2.71% |
| 2020-09-25 | 7.23 | 7.76 | 6.97 | 7.00 | 673471手 | 49474万 | -0.11 | -1.55% |
| 2020-09-18 | 6.83 | 7.25 | 6.83 | 7.11 | 397760手 | 28118万 | 0.23 | 3.34% |
| 2020-09-11 | 6.95 | 7.06 | 6.69 | 6.88 | 322381手 | 22304万 | -0.12 | -1.71% |
| 2020-09-04 | 7.46 | 7.85 | 6.88 | 7.00 | 696204手 | 50478万 | -0.48 | -6.42% |
| 2020-08-28 | 8.79 | 9.25 | 7.27 | 7.48 | 1872872手 | 156326万 | -0.85 | -10.20% |
| 2020-08-21 | 7.12 | 8.33 | 7.02 | 8.33 | 787965手 | 59346万 | 1.18 | 16.50% |
| 2020-08-14 | 6.43 | 7.39 | 6.40 | 7.15 | 534012手 | 36602万 | 0.64 | 9.83% |
| 2020-08-07 | 6.51 | 6.72 | 6.46 | 6.51 | 275776手 | 18270万 | 0.00 | 0.00% |
| 2020-07-31 | 6.35 | 6.52 | 6.21 | 6.51 | 200431手 | 12760万 | 0.21 | 3.33% |
| 2020-07-24 | 6.40 | 6.77 | 6.29 | 6.30 | 283282手 | 18621万 | -0.07 | -1.10% |
| 2020-07-17 | 6.50 | 6.88 | 6.30 | 6.37 | 369954手 | 24522万 | -0.09 | -1.39% |
| 2020-07-10 | 6.11 | 6.52 | 6.10 | 6.46 | 375058手 | 23762万 | 0.37 | 6.08% |
| 2020-07-03 | 5.89 | 6.09 | 5.82 | 6.09 | 131505手 | 7849万 | 0.18 | 3.05% |
| 2020-06-24 | 6.05 | 6.05 | 5.88 | 5.91 | 61708手 | 3677万 | -0.16 | -2.64% |
| 2020-06-19 | 5.96 | 6.10 | 5.91 | 6.07 | 121466手 | 7313万 | 0.12 | 2.02% |
| 2020-06-12 | 6.04 | 6.07 | 5.86 | 5.95 | 93424手 | 5574万 | -0.08 | -1.33% |
| 2020-06-05 | 6.13 | 6.17 | 6.02 | 6.03 | 147305手 | 8976万 | -0.09 | -1.47% |
| 2020-05-29 | 5.92 | 6.17 | 5.88 | 6.12 | 152933手 | 9198万 | 0.24 | 4.08% |
2319.12 (1.00%)
19664.10 -1.06%
