| 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 | 8.57 | 8.57 | 7.92 | 8.12 | 372967手 | 30594万 | -0.48 | -5.58% |
| 2022-06-17 | 7.88 | 9.29 | 7.75 | 8.60 | 871010手 | 75030万 | 0.72 | 9.14% |
| 2022-06-10 | 7.66 | 7.90 | 7.52 | 7.88 | 178123手 | 13739万 | 0.21 | 2.74% |
| 2022-06-02 | 7.52 | 7.71 | 7.47 | 7.67 | 108105手 | 8196万 | 0.21 | 2.81% |
| 2022-05-27 | 7.55 | 7.75 | 7.34 | 7.46 | 151726手 | 11427万 | -0.05 | -0.67% |
| 2022-05-20 | 7.29 | 7.52 | 7.26 | 7.51 | 123994手 | 9162万 | 0.22 | 3.02% |
| 2022-05-13 | 7.19 | 7.49 | 7.10 | 7.29 | 137138手 | 9993万 | 0.10 | 1.39% |
| 2022-05-06 | 7.02 | 7.30 | 6.94 | 7.19 | 81720手 | 5869万 | 0.18 | 2.57% |
| 2022-04-29 | 7.30 | 7.34 | 6.58 | 7.01 | 227952手 | 15780万 | -0.38 | -5.14% |
| 2022-04-22 | 7.97 | 8.05 | 7.27 | 7.39 | 152025手 | 11745万 | -0.60 | -7.51% |
| 2022-04-15 | 8.19 | 8.34 | 7.91 | 7.99 | 145109手 | 11728万 | -0.17 | -2.08% |
| 2022-04-08 | 8.32 | 8.46 | 8.08 | 8.16 | 118496手 | 9843万 | -0.17 | -2.04% |
| 2022-04-01 | 8.44 | 8.53 | 8.18 | 8.33 | 200608手 | 16753万 | -0.10 | -1.19% |
| 2022-03-25 | 8.43 | 8.59 | 8.22 | 8.43 | 176534手 | 14821万 | 0.00 | 0.00% |
| 2022-03-18 | 9.08 | 9.08 | 8.03 | 8.43 | 243588手 | 20702万 | -0.66 | -7.26% |
| 2022-03-11 | 10.07 | 10.16 | 8.70 | 9.09 | 241012手 | 22441万 | -0.99 | -9.82% |
| 2022-03-04 | 10.36 | 10.45 | 10.03 | 10.08 | 193005手 | 19798万 | -0.21 | -2.04% |
| 2022-02-25 | 10.60 | 10.68 | 9.49 | 10.29 | 264424手 | 27525万 | -0.28 | -2.65% |
| 2022-02-18 | 10.24 | 10.68 | 9.99 | 10.57 | 307542手 | 31897万 | 0.33 | 3.22% |
| 2022-02-11 | 9.78 | 10.42 | 9.66 | 10.24 | 285304手 | 28889万 | 0.62 | 6.45% |
| 2022-01-28 | 10.05 | 10.10 | 9.23 | 9.62 | 218598手 | 21132万 | -0.47 | -4.66% |
| 2022-01-21 | 10.38 | 10.90 | 9.81 | 10.09 | 415960手 | 43581万 | -0.35 | -3.35% |
| 2022-01-14 | 9.60 | 11.09 | 9.54 | 10.44 | 748414手 | 79092万 | 0.82 | 8.52% |
| 2022-01-07 | 9.41 | 10.27 | 9.34 | 9.62 | 381014手 | 37611万 | 0.20 | 2.12% |
| 2021-12-31 | 9.07 | 9.56 | 9.07 | 9.42 | 222492手 | 20882万 | 0.32 | 3.52% |
| 2021-12-24 | 9.08 | 9.37 | 8.90 | 9.10 | 202533手 | 18500万 | 0.02 | 0.22% |
| 2021-12-17 | 9.05 | 9.25 | 9.05 | 9.08 | 165078手 | 15083万 | 0.04 | 0.44% |
| 2021-12-10 | 9.09 | 9.09 | 8.80 | 9.04 | 130298手 | 11685万 | -0.02 | -0.22% |
| 2021-12-03 | 8.81 | 9.17 | 8.77 | 9.06 | 159752手 | 14409万 | 0.12 | 1.34% |
| 2021-11-26 | 9.03 | 9.08 | 8.75 | 8.94 | 168219手 | 14991万 | -0.10 | -1.11% |
| 2021-11-19 | 8.80 | 9.23 | 8.67 | 9.04 | 174014手 | 15599万 | 0.27 | 3.08% |
| 2021-11-12 | 8.69 | 8.79 | 8.52 | 8.77 | 105022手 | 9091万 | 0.04 | 0.46% |
| 2021-11-05 | 8.91 | 9.35 | 8.55 | 8.73 | 225388手 | 20098万 | -0.07 | -0.80% |
| 2021-10-29 | 8.77 | 9.17 | 8.70 | 8.80 | 113022手 | 10087万 | 0.13 | 1.50% |
| 2021-10-22 | 8.73 | 8.96 | 8.64 | 8.67 | 100632手 | 8896万 | -0.06 | -0.69% |
| 2021-10-15 | 9.38 | 9.38 | 8.61 | 8.73 | 164749手 | 14823万 | -0.60 | -6.43% |
| 2021-10-08 | 9.30 | 9.38 | 9.28 | 9.33 | 21029手 | 1962万 | 0.08 | 0.86% |
| 2021-09-30 | 9.68 | 9.69 | 9.00 | 9.25 | 209085手 | 19308万 | -0.51 | -5.22% |
| 2021-09-24 | 10.62 | 10.86 | 9.63 | 9.76 | 347422手 | 35785万 | -0.95 | -8.87% |
| 2021-09-17 | 10.22 | 11.05 | 10.22 | 10.71 | 568050手 | 60049万 | 0.43 | 4.18% |
| 2021-09-10 | 9.88 | 10.59 | 9.70 | 10.28 | 485682手 | 49488万 | 0.33 | 3.32% |
| 2021-09-03 | 10.36 | 10.66 | 9.56 | 9.95 | 510464手 | 51289万 | -0.37 | -3.58% |
| 2021-08-27 | 9.57 | 10.32 | 9.53 | 10.32 | 386546手 | 38709万 | 0.74 | 7.72% |
| 2021-08-20 | 9.89 | 9.98 | 9.26 | 9.58 | 244329手 | 23378万 | -0.26 | -2.64% |
| 2021-08-13 | 9.94 | 10.15 | 9.77 | 9.84 | 210609手 | 20900万 | -0.10 | -1.01% |
| 2021-08-06 | 9.75 | 10.39 | 9.68 | 9.94 | 257701手 | 25857万 | 0.13 | 1.32% |
| 2021-07-30 | 10.45 | 10.63 | 9.20 | 9.81 | 429023手 | 42022万 | -0.64 | -6.12% |
| 2021-07-23 | 11.23 | 11.49 | 10.45 | 10.45 | 443521手 | 48318万 | -0.66 | -5.94% |
| 2021-07-16 | 10.82 | 11.27 | 10.53 | 11.11 | 311875手 | 34049万 | 0.35 | 3.25% |
| 2021-07-09 | 10.59 | 11.15 | 10.11 | 10.76 | 305048手 | 32665万 | 0.28 | 2.67% |
| 2021-07-02 | 10.73 | 10.99 | 10.46 | 10.48 | 197896手 | 21322万 | -0.29 | -2.69% |
| 2021-06-25 | 10.46 | 10.93 | 10.45 | 10.77 | 192094手 | 20565万 | 0.26 | 2.47% |
| 2021-06-18 | 10.74 | 10.78 | 10.07 | 10.51 | 159752手 | 16556万 | -0.23 | -2.14% |
| 2021-06-11 | 11.03 | 11.49 | 10.69 | 10.74 | 316803手 | 35150万 | -0.23 | -2.10% |
| 2021-06-04 | 10.99 | 11.33 | 10.71 | 10.97 | 435879手 | 47834万 | 0.28 | 2.62% |
| 2021-05-28 | 9.76 | 11.23 | 9.65 | 10.69 | 705767手 | 74932万 | 0.86 | 8.75% |
| 2021-05-21 | 9.37 | 10.24 | 9.27 | 9.83 | 367336手 | 35821万 | 0.42 | 4.46% |
| 2021-05-14 | 9.71 | 9.93 | 9.20 | 9.41 | 281173手 | 26793万 | -0.32 | -3.29% |
| 2021-05-07 | 9.24 | 10.18 | 9.20 | 9.73 | 224022手 | 21858万 | 0.40 | 4.29% |
| 2021-04-30 | 9.95 | 10.07 | 8.96 | 9.33 | 605782手 | 57343万 | -0.82 | -8.08% |
| 2021-04-23 | 9.35 | 10.92 | 9.25 | 10.15 | 1121292手 | 115123万 | 0.92 | 9.97% |
| 2021-04-16 | 9.31 | 9.34 | 8.90 | 9.23 | 193874手 | 17709万 | -0.08 | -0.86% |
| 2021-04-09 | 9.05 | 9.60 | 9.00 | 9.31 | 217733手 | 20431万 | 0.22 | 2.42% |
| 2021-04-02 | 8.98 | 9.18 | 8.79 | 9.09 | 191153手 | 17144万 | 0.18 | 2.02% |
| 2021-03-26 | 9.25 | 9.68 | 8.70 | 8.91 | 269000手 | 24470万 | -0.39 | -4.19% |
| 2021-03-19 | 9.30 | 9.74 | 8.86 | 9.30 | 343652手 | 31981万 | 0.08 | 0.87% |
| 2021-03-12 | 9.92 | 10.13 | 8.79 | 9.22 | 343446手 | 31987万 | -0.72 | -7.24% |
| 2021-03-05 | 10.06 | 10.38 | 9.26 | 9.94 | 433816手 | 43481万 | 0.05 | 0.51% |
| 2021-02-26 | 11.88 | 12.19 | 9.81 | 9.89 | 605349手 | 66671万 | -1.90 | -16.11% |
| 2021-02-19 | 11.65 | 12.07 | 11.30 | 11.79 | 239926手 | 28069万 | 0.49 | 4.34% |
| 2021-02-10 | 10.20 | 11.74 | 10.05 | 11.30 | 425271手 | 47299万 | 1.13 | 11.11% |
| 2021-02-05 | 9.31 | 10.82 | 9.22 | 10.17 | 801981手 | 82759万 | 0.86 | 9.24% |
| 2021-01-29 | 9.66 | 10.16 | 9.11 | 9.31 | 743344手 | 72050万 | -0.56 | -5.67% |
| 2021-01-22 | 7.99 | 10.18 | 7.96 | 9.87 | 1253934手 | 116434万 | 1.95 | 24.62% |
| 2021-01-15 | 7.77 | 8.09 | 7.30 | 7.92 | 349869手 | 26926万 | 0.17 | 2.19% |
| 2021-01-08 | 8.16 | 8.42 | 7.56 | 7.75 | 397700手 | 31924万 | -0.40 | -4.91% |
| 2020-12-31 | 8.31 | 8.42 | 7.96 | 8.15 | 294105手 | 23992万 | -0.15 | -1.81% |
| 2020-12-25 | 8.67 | 8.92 | 8.28 | 8.30 | 591985手 | 51176万 | -0.17 | -2.01% |
| 2020-12-18 | 8.45 | 8.87 | 8.07 | 8.47 | 378475手 | 31984万 | -0.12 | -1.40% |
| 2020-12-11 | 8.73 | 9.28 | 8.33 | 8.59 | 600032手 | 52628万 | -0.20 | -2.27% |
| 2020-12-04 | 8.36 | 8.92 | 8.27 | 8.79 | 441746手 | 38457万 | 0.47 | 5.65% |
| 2020-11-27 | 8.80 | 8.92 | 8.14 | 8.32 | 708625手 | 60514万 | -0.32 | -3.70% |
| 2020-11-20 | 7.82 | 9.48 | 7.82 | 8.64 | 1295382手 | 110548万 | 0.85 | 10.91% |
| 2020-11-13 | 7.62 | 7.83 | 7.52 | 7.79 | 395493手 | 30271万 | 0.24 | 3.18% |
| 2020-11-06 | 7.19 | 7.68 | 7.13 | 7.55 | 368727手 | 27573万 | 0.44 | 6.19% |
| 2020-10-30 | 7.34 | 7.38 | 6.95 | 7.11 | 186141手 | 13417万 | -0.21 | -2.87% |
| 2020-10-23 | 7.29 | 7.55 | 7.25 | 7.32 | 226655手 | 16803万 | 0.03 | 0.41% |
| 2020-10-16 | 7.44 | 7.60 | 7.24 | 7.29 | 248168手 | 18398万 | -0.11 | -1.49% |
| 2020-10-09 | 7.30 | 7.47 | 7.25 | 7.40 | 70404手 | 5198万 | 0.10 | 1.37% |
| 2020-09-30 | 7.42 | 7.44 | 7.05 | 7.30 | 171257手 | 12304万 | -0.14 | -1.88% |
| 2020-09-25 | 7.62 | 7.63 | 7.08 | 7.44 | 323438手 | 23783万 | -0.16 | -2.10% |
| 2020-09-18 | 7.56 | 7.65 | 7.40 | 7.60 | 228787手 | 17245万 | 0.05 | 0.66% |
| 2020-09-11 | 7.88 | 8.09 | 7.37 | 7.55 | 451859手 | 35063万 | -0.33 | -4.19% |
| 2020-09-04 | 8.17 | 8.43 | 7.72 | 7.88 | 547989手 | 44390万 | -0.24 | -2.96% |
| 2020-08-28 | 8.64 | 9.22 | 7.90 | 8.12 | 1353003手 | 115860万 | -0.70 | -7.94% |
| 2020-08-21 | 7.32 | 9.25 | 7.30 | 8.82 | 1864272手 | 160397万 | 1.50 | 20.49% |
| 2020-08-14 | 7.42 | 7.71 | 7.08 | 7.32 | 392330手 | 28887万 | -0.10 | -1.35% |
| 2020-08-07 | 7.65 | 7.87 | 7.30 | 7.42 | 567600手 | 43291万 | -0.23 | -3.01% |
| 2020-07-31 | 7.23 | 7.85 | 7.15 | 7.65 | 892984手 | 68034万 | 0.46 | 6.40% |
| 2020-07-24 | 6.95 | 7.70 | 6.95 | 7.19 | 769880手 | 56607万 | 0.29 | 4.20% |
| 2020-07-17 | 7.22 | 7.54 | 6.86 | 6.90 | 567207手 | 41137万 | -0.29 | -4.03% |
| 2020-07-10 | 6.92 | 7.37 | 6.91 | 7.19 | 775324手 | 55711万 | 0.28 | 4.05% |
| 2020-07-03 | 6.65 | 6.93 | 6.56 | 6.91 | 274706手 | 18571万 | 0.27 | 4.07% |
| 2020-06-24 | 6.81 | 6.83 | 6.62 | 6.64 | 105296手 | 7058万 | -0.16 | -2.35% |
| 2020-06-19 | 6.60 | 6.84 | 6.60 | 6.80 | 231346手 | 15532万 | 0.17 | 2.56% |
| 2020-06-12 | 6.88 | 6.98 | 6.50 | 6.63 | 219592手 | 14876万 | -0.25 | -3.63% |
| 2020-06-05 | 6.55 | 7.01 | 6.53 | 6.88 | 362263手 | 24677万 | 0.35 | 5.36% |
| 2020-05-29 | 6.47 | 6.68 | 6.41 | 6.53 | 153273手 | 10028万 | 0.04 | 0.62% |
| 2020-05-22 | 6.89 | 6.92 | 6.46 | 6.49 | 234154手 | 15729万 | -0.39 | -5.67% |
| 2020-05-15 | 6.97 | 7.12 | 6.83 | 6.88 | 310188手 | 21544万 | -0.04 | -0.58% |
| 2020-05-08 | 6.62 | 7.15 | 6.59 | 6.92 | 370843手 | 25644万 | 0.23 | 3.44% |
| 2020-04-30 | 6.54 | 7.30 | 6.45 | 6.69 | 536976手 | 36264万 | 0.13 | 1.98% |
| 2020-04-24 | 6.94 | 7.05 | 6.53 | 6.56 | 639545手 | 43556万 | -0.42 | -6.02% |
| 2020-04-17 | 6.38 | 7.37 | 6.28 | 6.98 | 698261手 | 47826万 | 0.53 | 8.22% |
| 2020-04-10 | 6.60 | 6.74 | 6.43 | 6.45 | 390483手 | 25919万 | -0.13 | -1.98% |
| 2020-04-03 | 6.36 | 6.66 | 6.14 | 6.58 | 447232手 | 28691万 | 0.18 | 2.81% |
| 2020-03-27 | 6.54 | 6.64 | 6.16 | 6.40 | 499210手 | 32090万 | -0.33 | -4.90% |
2319.12 (1.00%)
19664.10 -1.06%
