| 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 | 13.50 | 13.60 | 11.96 | 12.55 | 5520342手 | 694525万 | -1.54 | -10.93% |
| 2022-06-17 | 16.02 | 16.40 | 13.80 | 14.09 | 4550650手 | 685072万 | -2.20 | -13.51% |
| 2022-06-10 | 13.95 | 17.17 | 13.95 | 16.29 | 4190241手 | 654893万 | 2.28 | 16.27% |
| 2022-06-02 | 14.60 | 14.79 | 13.74 | 14.01 | 2934798手 | 414626万 | -0.50 | -3.45% |
| 2022-05-27 | 13.81 | 14.92 | 12.95 | 14.51 | 4318612手 | 599674万 | 0.79 | 5.76% |
| 2022-05-20 | 12.40 | 13.74 | 11.90 | 13.72 | 4131189手 | 526905万 | 1.74 | 14.52% |
| 2022-05-13 | 12.64 | 12.86 | 11.45 | 11.98 | 5272100手 | 636447万 | -1.30 | -9.79% |
| 2022-05-06 | 14.17 | 14.22 | 12.99 | 13.28 | 1682318手 | 228470万 | -0.75 | -5.35% |
| 2022-04-29 | 13.25 | 14.55 | 12.02 | 14.03 | 5184044手 | 686080万 | 0.20 | 1.45% |
| 2022-04-22 | 14.20 | 15.15 | 13.23 | 13.83 | 5524002手 | 792374万 | -1.22 | -8.11% |
| 2022-04-15 | 11.76 | 15.05 | 11.23 | 15.05 | 6661373手 | 889874万 | 3.07 | 25.63% |
| 2022-04-08 | 12.20 | 12.40 | 11.30 | 11.98 | 2823475手 | 333750万 | -0.37 | -3.00% |
| 2022-04-01 | 12.67 | 13.10 | 11.86 | 12.35 | 4946013手 | 615563万 | -0.43 | -3.37% |
| 2022-03-25 | 11.08 | 13.21 | 10.98 | 12.78 | 5726115手 | 705702万 | 1.71 | 15.45% |
| 2022-03-18 | 11.05 | 12.06 | 9.54 | 11.07 | 5955912手 | 630091万 | -0.42 | -3.65% |
| 2022-03-11 | 12.00 | 12.62 | 10.18 | 11.49 | 7332616手 | 844327万 | 0.02 | 0.17% |
| 2022-03-04 | 10.29 | 11.77 | 10.00 | 11.47 | 5604455手 | 617494万 | 1.24 | 12.12% |
| 2022-02-25 | 10.40 | 11.30 | 9.91 | 10.23 | 7987633手 | 858930万 | 0.08 | 0.79% |
| 2022-02-18 | 9.32 | 10.20 | 8.86 | 10.15 | 4174483手 | 395862万 | 0.79 | 8.44% |
| 2022-02-11 | 7.90 | 9.67 | 7.77 | 9.36 | 5268386手 | 467984万 | 1.61 | 20.77% |
| 2022-01-28 | 9.42 | 9.53 | 7.55 | 7.75 | 3561894手 | 305287万 | -1.81 | -18.93% |
| 2022-01-21 | 8.80 | 9.60 | 8.63 | 9.56 | 5001461手 | 457732万 | 0.88 | 10.14% |
| 2022-01-14 | 8.36 | 9.53 | 8.31 | 8.68 | 4985201手 | 440013万 | 0.30 | 3.58% |
| 2022-01-07 | 8.48 | 8.73 | 8.29 | 8.38 | 2697206手 | 229551万 | 0.11 | 1.33% |
| 2021-12-31 | 8.61 | 8.80 | 8.18 | 8.27 | 2646624手 | 221836万 | -0.50 | -5.70% |
| 2021-12-24 | 8.95 | 8.97 | 8.32 | 8.77 | 3779321手 | 327039万 | -0.03 | -0.34% |
| 2021-12-17 | 8.41 | 9.23 | 8.23 | 8.80 | 6132081手 | 534787万 | 0.41 | 4.89% |
| 2021-12-10 | 8.43 | 8.69 | 8.33 | 8.39 | 4055704手 | 345517万 | -0.13 | -1.53% |
| 2021-12-03 | 7.90 | 8.56 | 7.81 | 8.52 | 4242941手 | 345796万 | 0.39 | 4.80% |
| 2021-11-26 | 8.42 | 8.80 | 8.03 | 8.13 | 6485826手 | 547486万 | -0.22 | -2.63% |
| 2021-11-19 | 8.28 | 8.46 | 8.00 | 8.35 | 4509468手 | 372057万 | -0.09 | -1.07% |
| 2021-11-12 | 9.21 | 9.32 | 8.31 | 8.44 | 6089752手 | 530211万 | -0.77 | -8.36% |
| 2021-11-05 | 9.15 | 9.97 | 8.78 | 9.21 | 7841386手 | 742180万 | -0.03 | -0.33% |
| 2021-10-29 | 10.27 | 10.45 | 8.95 | 9.24 | 6064224手 | 583119万 | -0.91 | -8.97% |
| 2021-10-22 | 11.09 | 11.92 | 10.01 | 10.15 | 7431052手 | 810536万 | -1.00 | -8.97% |
| 2021-10-15 | 10.83 | 11.39 | 9.78 | 11.15 | 6382266手 | 676736万 | 0.34 | 3.15% |
| 2021-10-08 | 12.07 | 12.07 | 10.67 | 10.81 | 1706067手 | 186435万 | -1.05 | -8.85% |
| 2021-09-30 | 12.28 | 12.45 | 10.98 | 11.86 | 5357689手 | 626475万 | -0.32 | -2.63% |
| 2021-09-24 | 12.80 | 14.26 | 12.10 | 12.18 | 4495840手 | 584782万 | -0.51 | -4.02% |
| 2021-09-17 | 15.04 | 15.86 | 12.38 | 12.69 | 8530343手 | 1210489万 | -2.21 | -14.83% |
| 2021-09-10 | 12.40 | 16.71 | 12.17 | 14.90 | 9482449手 | 1384252万 | 2.92 | 24.37% |
| 2021-09-03 | 10.53 | 12.92 | 10.15 | 11.98 | 7633220手 | 885445万 | 1.39 | 13.13% |
| 2021-08-27 | 9.35 | 11.09 | 9.33 | 10.59 | 7577850手 | 770414万 | 1.79 | 20.34% |
| 2021-08-20 | 9.00 | 9.36 | 7.99 | 8.80 | 2407567手 | 209070万 | 0.09 | 1.03% |
| 2021-08-06 | 8.38 | 8.75 | 7.70 | 8.71 | 6495914手 | 529251万 | -0.14 | -1.58% |
| 2021-07-30 | 8.30 | 9.14 | 7.76 | 8.85 | 6189773手 | 519775万 | 0.65 | 7.93% |
| 2021-07-23 | 8.38 | 8.54 | 7.63 | 8.20 | 3852760手 | 309444万 | -0.06 | -0.73% |
| 2021-07-16 | 7.54 | 8.39 | 7.44 | 8.26 | 4712493手 | 376938万 | 0.77 | 10.28% |
| 2021-07-09 | 8.02 | 8.45 | 7.28 | 7.49 | 5181218手 | 406480万 | -0.53 | -6.61% |
| 2021-07-02 | 8.50 | 8.67 | 7.72 | 8.02 | 5022456手 | 412492万 | -0.98 | -10.89% |
| 2021-06-25 | 7.72 | 9.30 | 7.56 | 9.00 | 6585971手 | 560820万 | 0.90 | 11.11% |
| 2021-06-18 | 8.23 | 8.56 | 7.82 | 8.10 | 4299254手 | 351716万 | -0.08 | -0.98% |
| 2021-06-11 | 7.40 | 8.32 | 7.40 | 8.18 | 5905410手 | 467353万 | 0.79 | 10.69% |
| 2021-06-04 | 6.80 | 7.98 | 6.70 | 7.39 | 6840775手 | 507554万 | 0.70 | 10.46% |
| 2021-05-28 | 6.34 | 7.10 | 6.18 | 6.69 | 6025382手 | 401766万 | 0.24 | 3.72% |
| 2021-05-21 | 6.92 | 7.03 | 5.91 | 6.45 | 8178847手 | 530576万 | -0.45 | -6.52% |
| 2021-05-14 | 7.00 | 7.98 | 6.77 | 6.90 | 11941711手 | 878305万 | 0.21 | 3.14% |
| 2021-05-07 | 5.80 | 6.69 | 5.80 | 6.69 | 3941064手 | 250564万 | 1.06 | 18.83% |
| 2021-04-30 | 5.72 | 5.89 | 5.49 | 5.63 | 4827428手 | 275744万 | 0.10 | 1.81% |
| 2021-04-23 | 5.32 | 5.74 | 5.31 | 5.53 | 4942632手 | 275591万 | 0.30 | 5.74% |
| 2021-04-16 | 5.00 | 5.37 | 4.84 | 5.23 | 2348544手 | 119070万 | 0.19 | 3.77% |
| 2021-04-09 | 4.94 | 5.09 | 4.85 | 5.04 | 1614792手 | 80276万 | 0.12 | 2.44% |
| 2021-04-02 | 4.95 | 5.07 | 4.90 | 4.92 | 1594966手 | 79522万 | 0.06 | 1.24% |
| 2021-03-26 | 5.09 | 5.20 | 4.77 | 4.86 | 1841029手 | 90844万 | -0.25 | -4.89% |
| 2021-03-19 | 5.20 | 5.39 | 5.06 | 5.11 | 2697225手 | 140424万 | -0.14 | -2.67% |
| 2021-03-12 | 5.27 | 5.41 | 4.95 | 5.25 | 2733721手 | 142189万 | 0.07 | 1.35% |
| 2021-03-05 | 5.03 | 5.52 | 4.98 | 5.18 | 3702658手 | 195143万 | 0.15 | 2.98% |
| 2021-02-26 | 5.31 | 5.75 | 5.02 | 5.03 | 3686071手 | 197076万 | -0.29 | -5.45% |
| 2021-02-19 | 4.80 | 5.37 | 4.80 | 5.32 | 1902682手 | 97566万 | 0.65 | 13.92% |
| 2021-02-10 | 4.55 | 4.74 | 4.52 | 4.67 | 976582手 | 45410万 | 0.12 | 2.64% |
| 2021-02-05 | 4.80 | 4.88 | 4.54 | 4.55 | 1843491手 | 87163万 | -0.27 | -5.60% |
| 2021-01-29 | 5.45 | 5.46 | 4.76 | 4.82 | 2779448手 | 143421万 | -0.63 | -11.56% |
| 2021-01-22 | 5.62 | 5.78 | 5.41 | 5.45 | 2511833手 | 140202万 | -0.20 | -3.54% |
| 2021-01-15 | 6.10 | 6.13 | 5.51 | 5.65 | 3547565手 | 205818万 | -0.59 | -9.46% |
| 2021-01-08 | 5.63 | 6.32 | 5.54 | 6.24 | 5976372手 | 356273万 | 0.60 | 10.64% |
| 2020-12-31 | 5.71 | 5.84 | 5.38 | 5.64 | 3492863手 | 196908万 | -0.05 | -0.88% |
| 2020-12-25 | 5.90 | 5.93 | 5.38 | 5.69 | 4267067手 | 240738万 | -0.10 | -1.73% |
| 2020-12-18 | 5.47 | 5.88 | 5.16 | 5.79 | 4180569手 | 230135万 | 0.13 | 2.30% |
| 2020-12-11 | 5.66 | 5.98 | 5.34 | 5.66 | 5269785手 | 297796万 | 0.02 | 0.35% |
| 2020-12-04 | 5.50 | 5.87 | 5.48 | 5.64 | 2885876手 | 163047万 | 0.15 | 2.73% |
| 2020-11-27 | 5.53 | 6.07 | 5.35 | 5.49 | 8834482手 | 507155万 | 0.19 | 3.58% |
| 2020-11-20 | 5.03 | 5.50 | 5.03 | 5.30 | 3566390手 | 187272万 | 0.27 | 5.37% |
| 2020-11-13 | 4.98 | 5.30 | 4.95 | 5.03 | 3852164手 | 195986万 | 0.08 | 1.62% |
| 2020-11-06 | 4.66 | 5.03 | 4.66 | 4.95 | 2903538手 | 141024万 | 0.32 | 6.91% |
| 2020-10-30 | 4.74 | 4.82 | 4.60 | 4.63 | 2543634手 | 119741万 | -0.15 | -3.14% |
| 2020-10-23 | 5.30 | 5.31 | 4.75 | 4.78 | 5367373手 | 268371万 | -0.67 | -12.29% |
| 2020-10-16 | 4.64 | 5.50 | 4.63 | 5.45 | 6075754手 | 307246万 | 0.82 | 17.71% |
| 2020-10-09 | 4.42 | 4.70 | 4.41 | 4.63 | 882050手 | 40381万 | 0.28 | 6.44% |
| 2020-09-30 | 4.38 | 4.54 | 4.32 | 4.35 | 1325393手 | 58864万 | 0.01 | 0.23% |
| 2020-09-25 | 4.41 | 4.57 | 4.22 | 4.34 | 2068974手 | 91289万 | -0.07 | -1.59% |
| 2020-09-18 | 4.21 | 4.45 | 4.14 | 4.41 | 1249645手 | 53279万 | 0.19 | 4.50% |
| 2020-09-11 | 4.20 | 4.45 | 4.16 | 4.22 | 1813457手 | 78328万 | 0.02 | 0.48% |
| 2020-09-04 | 4.26 | 4.29 | 4.14 | 4.20 | 955946手 | 40288万 | -0.05 | -1.18% |
| 2020-08-28 | 4.30 | 4.34 | 4.15 | 4.25 | 910675手 | 38603万 | -0.06 | -1.39% |
| 2020-08-21 | 4.14 | 4.45 | 4.11 | 4.31 | 2365253手 | 102709万 | 0.18 | 4.36% |
| 2020-08-14 | 4.13 | 4.19 | 4.01 | 4.13 | 1055961手 | 43410万 | -0.02 | -0.48% |
| 2020-08-07 | 4.24 | 4.31 | 4.11 | 4.15 | 1333296手 | 56309万 | -0.06 | -1.43% |
| 2020-07-31 | 4.18 | 4.29 | 4.11 | 4.21 | 1107152手 | 46521万 | 0.04 | 0.96% |
| 2020-07-24 | 4.21 | 4.42 | 4.12 | 4.17 | 1769587手 | 76062万 | -0.01 | -0.24% |
| 2020-07-17 | 4.37 | 4.58 | 4.16 | 4.18 | 2796125手 | 122937万 | -0.20 | -4.57% |
| 2020-07-10 | 4.25 | 4.69 | 4.20 | 4.38 | 5156188手 | 229297万 | 0.24 | 5.80% |
| 2020-07-03 | 3.70 | 4.24 | 3.66 | 4.14 | 1901157手 | 75517万 | 0.41 | 10.99% |
| 2020-06-26 | 5.05 | 5.08 | 3.73 | 3.73 | 617977手 | 28313万 | -1.34 | -26.43% |
| 2020-06-19 | 4.70 | 5.20 | 4.68 | 5.07 | 1599345手 | 79453万 | 0.36 | 7.64% |
| 2020-06-12 | 4.85 | 4.90 | 4.67 | 4.71 | 793183手 | 38079万 | -0.12 | -2.48% |
| 2020-06-05 | 4.80 | 4.92 | 4.80 | 4.83 | 682729手 | 33094万 | 0.05 | 1.05% |
2319.12 (1.00%)
19664.10 -1.06%
