| 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 | 10.39 | 11.42 | 9.92 | 11.42 | 1301525手 | 137806万 | 1.17 | 11.41% |
| 2022-06-17 | 10.15 | 10.42 | 9.62 | 10.25 | 1327927手 | 132643万 | 0.07 | 0.69% |
| 2022-06-10 | 10.05 | 10.55 | 9.35 | 10.18 | 1810385手 | 181095万 | 0.25 | 2.52% |
| 2022-06-02 | 9.00 | 9.93 | 8.60 | 9.93 | 1514814手 | 138153万 | 0.94 | 10.46% |
| 2022-05-27 | 8.70 | 10.20 | 8.68 | 8.99 | 2708038手 | 250594万 | 0.39 | 4.54% |
| 2022-05-20 | 8.46 | 8.60 | 7.68 | 8.60 | 901847手 | 73415万 | 0.67 | 8.45% |
| 2022-05-11 | 7.21 | 7.93 | 6.98 | 7.93 | 390470手 | 28743万 | 0.72 | 9.99% |
| 2022-05-06 | 7.41 | 7.79 | 7.11 | 7.21 | 432042手 | 32073万 | 0.02 | 0.28% |
| 2022-04-29 | 7.10 | 7.28 | 5.96 | 7.19 | 1028104手 | 68179万 | 0.08 | 1.12% |
| 2022-04-22 | 7.85 | 8.15 | 6.98 | 7.11 | 774007手 | 58421万 | -0.77 | -9.77% |
| 2022-04-15 | 8.95 | 8.95 | 7.72 | 7.88 | 730236手 | 60168万 | -1.03 | -11.56% |
| 2022-04-08 | 9.49 | 9.80 | 8.89 | 8.91 | 487005手 | 45086万 | -0.58 | -6.11% |
| 2022-04-01 | 9.92 | 10.03 | 9.34 | 9.49 | 620004手 | 59628万 | -0.55 | -5.48% |
| 2022-03-25 | 10.04 | 10.55 | 9.94 | 10.04 | 449209手 | 45821万 | 0.03 | 0.30% |
| 2022-03-18 | 10.58 | 10.74 | 9.56 | 10.01 | 626115手 | 63129万 | -0.78 | -7.23% |
| 2022-03-11 | 11.86 | 11.90 | 9.98 | 10.79 | 625898手 | 68917万 | -1.17 | -9.78% |
| 2022-03-04 | 11.57 | 12.40 | 11.18 | 11.96 | 719426手 | 86592万 | 0.50 | 4.36% |
| 2022-02-25 | 11.35 | 12.33 | 11.12 | 11.46 | 682303手 | 78315万 | 0.16 | 1.42% |
| 2022-02-18 | 10.60 | 11.58 | 10.26 | 11.30 | 646616手 | 70154万 | 0.65 | 6.10% |
| 2022-02-11 | 11.76 | 11.93 | 10.62 | 10.65 | 716008手 | 79764万 | -0.67 | -5.92% |
| 2022-01-28 | 12.40 | 12.69 | 11.20 | 11.32 | 718443手 | 86146万 | -0.99 | -8.04% |
| 2022-01-21 | 12.44 | 14.69 | 12.20 | 12.31 | 1442061手 | 192220万 | 0.00 | 0.00% |
| 2022-01-14 | 12.97 | 13.60 | 12.15 | 12.31 | 940363手 | 119853万 | -0.67 | -5.16% |
| 2022-01-07 | 13.30 | 13.76 | 11.82 | 12.98 | 1737478手 | 221894万 | -0.72 | -5.25% |
| 2021-12-31 | 13.97 | 15.80 | 13.28 | 13.70 | 2472137手 | 356621万 | 0.65 | 4.98% |
| 2021-12-24 | 13.89 | 14.60 | 12.00 | 13.05 | 2312244手 | 310576万 | -1.01 | -7.18% |
| 2021-12-17 | 13.85 | 14.50 | 13.20 | 14.06 | 2389298手 | 329914万 | 0.21 | 1.52% |
| 2021-12-10 | 15.60 | 16.32 | 13.20 | 13.85 | 3206373手 | 477645万 | -1.68 | -10.82% |
| 2021-12-03 | 11.00 | 15.53 | 10.75 | 15.53 | 3588801手 | 484230万 | 4.38 | 39.28% |
| 2021-11-26 | 9.65 | 11.92 | 9.44 | 11.15 | 4142451手 | 454361万 | 1.25 | 12.63% |
| 2021-11-19 | 9.44 | 10.38 | 8.72 | 9.90 | 4035699手 | 389168万 | 1.32 | 15.38% |
| 2021-11-09 | 7.08 | 8.58 | 7.06 | 8.58 | 1568346手 | 124681万 | 1.49 | 21.02% |
| 2021-11-05 | 7.07 | 7.47 | 6.83 | 7.09 | 1309461手 | 94277万 | 0.05 | 0.71% |
| 2021-10-29 | 7.00 | 7.35 | 6.60 | 7.04 | 1170080手 | 80999万 | 0.02 | 0.28% |
| 2021-10-22 | 6.51 | 7.38 | 6.51 | 7.02 | 926827手 | 65567万 | 0.52 | 8.00% |
| 2021-10-15 | 6.56 | 6.78 | 5.92 | 6.50 | 842199手 | 53851万 | -0.06 | -0.92% |
| 2021-10-08 | 6.77 | 6.78 | 6.48 | 6.56 | 106273手 | 7012万 | -0.07 | -1.06% |
| 2021-09-30 | 7.25 | 7.25 | 6.31 | 6.63 | 702661手 | 46596万 | -0.51 | -7.14% |
| 2021-09-24 | 7.13 | 7.64 | 6.97 | 7.14 | 707847手 | 52003万 | 0.03 | 0.42% |
| 2021-09-17 | 7.32 | 7.63 | 6.85 | 7.11 | 1033859手 | 75029万 | -0.23 | -3.13% |
| 2021-09-10 | 7.52 | 8.04 | 7.16 | 7.34 | 1318975手 | 99762万 | -0.08 | -1.08% |
| 2021-09-03 | 7.10 | 7.56 | 6.87 | 7.42 | 1107093手 | 78609万 | 0.44 | 6.30% |
| 2021-08-27 | 6.11 | 7.12 | 6.03 | 6.98 | 1902586手 | 128697万 | 0.86 | 14.05% |
| 2021-08-20 | 6.15 | 6.34 | 5.97 | 6.12 | 746888手 | 45718万 | -0.03 | -0.49% |
| 2021-08-13 | 5.82 | 6.81 | 5.81 | 6.15 | 1770099手 | 111662万 | 0.40 | 6.96% |
| 2021-08-06 | 5.36 | 5.76 | 5.30 | 5.75 | 538491手 | 29997万 | 0.41 | 7.68% |
| 2021-07-30 | 5.77 | 5.81 | 5.10 | 5.34 | 603384手 | 32801万 | -0.44 | -7.61% |
| 2021-07-23 | 6.08 | 6.18 | 5.77 | 5.78 | 644382手 | 37938万 | -0.30 | -4.93% |
| 2021-07-16 | 5.49 | 6.13 | 5.43 | 6.08 | 953523手 | 54914万 | 0.65 | 11.97% |
| 2021-07-09 | 5.64 | 6.00 | 5.37 | 5.43 | 959072手 | 54375万 | -0.21 | -3.72% |
| 2021-07-02 | 5.68 | 6.13 | 5.59 | 5.64 | 1162729手 | 67134万 | -0.03 | -0.53% |
| 2021-06-25 | 4.89 | 5.86 | 4.85 | 5.67 | 1195287手 | 65117万 | 0.80 | 16.43% |
| 2021-06-18 | 4.96 | 5.02 | 4.82 | 4.87 | 370631手 | 18174万 | -0.01 | -0.20% |
| 2021-06-11 | 4.45 | 5.40 | 4.44 | 4.88 | 1420838手 | 71091万 | 0.42 | 9.42% |
| 2021-06-04 | 4.42 | 4.62 | 4.33 | 4.46 | 366804手 | 16352万 | 0.06 | 1.36% |
| 2021-05-28 | 4.44 | 4.50 | 4.39 | 4.40 | 265455手 | 11784万 | -0.04 | -0.90% |
| 2021-05-21 | 4.80 | 4.90 | 4.42 | 4.44 | 398850手 | 18425万 | -0.38 | -7.88% |
| 2021-05-14 | 4.76 | 4.83 | 4.50 | 4.82 | 574526手 | 26923万 | 0.05 | 1.05% |
| 2021-05-07 | 4.61 | 4.81 | 4.61 | 4.77 | 206400手 | 9724万 | 0.15 | 3.25% |
| 2021-04-30 | 4.74 | 4.79 | 4.51 | 4.62 | 512622手 | 23557万 | -0.12 | -2.53% |
| 2021-04-23 | 5.00 | 5.10 | 4.64 | 4.74 | 1392992手 | 66901万 | -0.13 | -2.67% |
| 2021-04-16 | 4.18 | 4.87 | 4.18 | 4.87 | 1088796手 | 49512万 | 0.37 | 8.22% |
| 2021-04-09 | 4.30 | 4.56 | 4.28 | 4.50 | 515957手 | 22836万 | 0.19 | 4.41% |
| 2021-04-02 | 4.47 | 4.50 | 4.09 | 4.31 | 839776手 | 35821万 | 0.15 | 3.61% |
| 2021-03-26 | 4.11 | 4.35 | 4.03 | 4.16 | 844080手 | 35143万 | 0.10 | 2.46% |
| 2021-03-19 | 3.99 | 4.12 | 3.95 | 4.06 | 415724手 | 16772万 | 0.06 | 1.50% |
| 2021-03-12 | 3.96 | 4.09 | 3.77 | 4.00 | 359436手 | 14100万 | 0.05 | 1.27% |
| 2021-03-05 | 3.92 | 4.02 | 3.90 | 3.95 | 244735手 | 9653万 | 0.02 | 0.51% |
| 2021-02-26 | 3.90 | 3.98 | 3.84 | 3.93 | 260690手 | 10197万 | 0.04 | 1.03% |
| 2021-02-19 | 3.78 | 3.91 | 3.78 | 3.89 | 85750手 | 3292万 | 0.12 | 3.18% |
| 2021-02-10 | 3.77 | 3.83 | 3.74 | 3.77 | 99001手 | 3744万 | -0.01 | -0.27% |
| 2021-02-05 | 3.70 | 3.80 | 3.67 | 3.78 | 179941手 | 6741万 | 0.02 | 0.53% |
| 2021-01-29 | 4.08 | 4.16 | 3.74 | 3.76 | 414654手 | 16507万 | -0.32 | -7.84% |
| 2021-01-22 | 4.01 | 4.18 | 3.95 | 4.08 | 434374手 | 17619万 | 0.07 | 1.75% |
| 2021-01-15 | 3.93 | 4.10 | 3.85 | 4.01 | 397613手 | 15755万 | 0.07 | 1.78% |
| 2021-01-08 | 3.91 | 4.22 | 3.87 | 3.94 | 907630手 | 36696万 | -0.01 | -0.25% |
| 2020-12-31 | 3.75 | 4.05 | 3.67 | 3.95 | 632102手 | 24925万 | 0.20 | 5.33% |
| 2020-12-25 | 3.80 | 3.86 | 3.69 | 3.75 | 226296手 | 8540万 | -0.02 | -0.53% |
| 2020-12-18 | 3.85 | 3.86 | 3.68 | 3.77 | 219203手 | 8284万 | -0.07 | -1.82% |
| 2020-12-11 | 3.93 | 4.02 | 3.80 | 3.84 | 389685手 | 15295万 | -0.08 | -2.04% |
| 2020-12-04 | 3.83 | 3.95 | 3.81 | 3.92 | 131036手 | 5096万 | 0.10 | 2.62% |
| 2020-11-27 | 3.92 | 3.95 | 3.78 | 3.82 | 226694手 | 8793万 | -0.10 | -2.55% |
| 2020-11-20 | 3.89 | 4.01 | 3.86 | 3.92 | 292136手 | 11479万 | 0.08 | 2.08% |
| 2020-11-13 | 3.82 | 3.88 | 3.77 | 3.84 | 201614手 | 7706万 | 0.05 | 1.32% |
| 2020-11-06 | 3.74 | 3.82 | 3.68 | 3.79 | 198455手 | 7473万 | 0.07 | 1.88% |
| 2020-10-30 | 4.02 | 4.02 | 3.72 | 3.72 | 497218手 | 19359万 | -0.25 | -6.30% |
| 2020-10-23 | 3.82 | 4.38 | 3.82 | 3.97 | 787130手 | 31639万 | 0.12 | 3.12% |
| 2020-10-16 | 3.77 | 3.90 | 3.72 | 3.85 | 257197手 | 9806万 | 0.09 | 2.39% |
| 2020-10-09 | 3.73 | 3.79 | 3.73 | 3.76 | 42398手 | 1592万 | 0.07 | 1.90% |
| 2020-09-30 | 3.81 | 3.84 | 3.68 | 3.69 | 110841手 | 4135万 | -0.12 | -3.15% |
| 2020-09-25 | 3.90 | 3.95 | 3.78 | 3.81 | 261441手 | 10124万 | -0.08 | -2.06% |
| 2020-09-18 | 3.97 | 4.04 | 3.82 | 3.89 | 385212手 | 15058万 | -0.09 | -2.26% |
| 2020-09-11 | 4.09 | 4.29 | 3.92 | 3.98 | 1043613手 | 43058万 | -0.11 | -2.69% |
| 2020-09-04 | 4.11 | 4.25 | 4.00 | 4.09 | 1099794手 | 45022万 | -0.02 | -0.49% |
| 2020-08-28 | 4.00 | 4.49 | 3.91 | 4.11 | 2029099手 | 85704万 | 0.11 | 2.75% |
| 2020-08-21 | 4.04 | 4.15 | 3.96 | 4.00 | 634175手 | 25781万 | -0.04 | -0.99% |
| 2020-08-14 | 4.00 | 4.18 | 3.90 | 4.04 | 666410手 | 26960万 | 0.05 | 1.25% |
| 2020-08-07 | 4.08 | 4.12 | 3.94 | 3.99 | 538557手 | 21817万 | -0.01 | -0.25% |
| 2020-07-31 | 3.81 | 4.00 | 3.71 | 4.00 | 377446手 | 14619万 | 0.22 | 5.82% |
| 2020-07-24 | 3.89 | 4.00 | 3.76 | 3.78 | 414316手 | 16174万 | -0.08 | -2.07% |
| 2020-07-17 | 4.01 | 4.21 | 3.83 | 3.86 | 757335手 | 30712万 | -0.18 | -4.46% |
| 2020-07-10 | 3.94 | 4.15 | 3.89 | 4.04 | 970014手 | 38932万 | 0.15 | 3.86% |
| 2020-07-03 | 3.69 | 4.00 | 3.67 | 3.89 | 427503手 | 16408万 | 0.19 | 5.13% |
| 2020-06-24 | 3.79 | 3.80 | 3.69 | 3.70 | 130195手 | 4851万 | -0.10 | -2.63% |
| 2020-06-19 | 3.74 | 3.87 | 3.69 | 3.80 | 236567手 | 8940万 | 0.06 | 1.60% |
| 2020-06-12 | 3.90 | 3.90 | 3.63 | 3.74 | 228560手 | 8640万 | -0.11 | -2.86% |
| 2020-06-05 | 3.84 | 3.96 | 3.81 | 3.85 | 290572手 | 11294万 | 0.01 | 0.26% |
| 2020-05-29 | 3.70 | 3.88 | 3.63 | 3.84 | 289744手 | 10873万 | 0.16 | 4.35% |
| 2020-05-22 | 3.96 | 3.96 | 3.63 | 3.68 | 314743手 | 12035万 | -0.27 | -6.83% |
| 2020-05-15 | 4.10 | 4.13 | 3.93 | 3.95 | 217957手 | 8737万 | -0.15 | -3.66% |
| 2020-05-08 | 4.06 | 4.27 | 4.00 | 4.10 | 176219手 | 7204万 | 0.06 | 1.49% |
| 2020-04-30 | 4.07 | 4.10 | 3.88 | 4.04 | 231031手 | 9237万 | -0.03 | -0.74% |
| 2020-04-24 | 4.30 | 4.30 | 4.06 | 4.07 | 349224手 | 14615万 | -0.25 | -5.79% |
| 2020-04-17 | 4.37 | 4.40 | 4.21 | 4.32 | 437165手 | 18794万 | -0.07 | -1.59% |
| 2020-04-10 | 4.47 | 4.58 | 4.38 | 4.39 | 429426手 | 19305万 | -0.02 | -0.45% |
| 2020-04-03 | 4.38 | 4.52 | 4.34 | 4.41 | 473658手 | 20949万 | -0.03 | -0.68% |
| 2020-03-27 | 4.46 | 4.90 | 4.32 | 4.44 | 1387960手 | 64915万 | -0.12 | -2.63% |
| 2020-03-20 | 4.79 | 4.85 | 4.35 | 4.56 | 528669手 | 24168万 | -0.16 | -3.39% |
| 2020-03-13 | 5.03 | 5.13 | 4.52 | 4.72 | 893497手 | 43681万 | -0.35 | -6.90% |
| 2020-03-06 | 4.75 | 5.28 | 4.73 | 5.07 | 1464820手 | 74818万 | 0.38 | 8.10% |
| 2020-02-28 | 4.89 | 5.12 | 4.65 | 4.69 | 1117426手 | 54980万 | -0.20 | -4.09% |
| 2020-02-21 | 4.47 | 4.95 | 4.45 | 4.89 | 775479手 | 36886万 | 0.43 | 9.64% |
| 2020-02-14 | 4.49 | 4.62 | 4.41 | 4.46 | 449586手 | 20395万 | -0.06 | -1.33% |
| 2020-02-07 | 4.41 | 4.54 | 3.97 | 4.52 | 579271手 | 25416万 | -0.38 | -7.75% |
2319.12 (1.00%)
19664.10 -1.06%
