| 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 | 11.85 | 11.90 | 10.60 | 11.01 | 1422702手 | 158387万 | -0.90 | -7.56% |
| 2022-06-17 | 11.41 | 12.28 | 11.29 | 11.91 | 1612085手 | 188598万 | 0.42 | 3.65% |
| 2022-06-10 | 11.12 | 12.09 | 10.95 | 11.49 | 1318412手 | 150381万 | 0.43 | 3.89% |
| 2022-06-02 | 11.11 | 11.26 | 10.48 | 11.06 | 969517手 | 105212万 | 0.65 | 6.24% |
| 2022-05-27 | 10.84 | 11.11 | 10.10 | 10.41 | 668827手 | 71030万 | -0.42 | -3.88% |
| 2022-05-20 | 10.35 | 10.99 | 10.06 | 10.83 | 663933手 | 69848万 | 0.46 | 4.44% |
| 2022-05-13 | 9.89 | 10.68 | 9.73 | 10.37 | 903233手 | 92336万 | 0.42 | 4.22% |
| 2022-05-06 | 9.33 | 10.28 | 9.28 | 9.95 | 614358手 | 60810万 | 0.73 | 7.92% |
| 2022-04-29 | 9.00 | 9.22 | 7.59 | 9.22 | 810828手 | 68490万 | 0.01 | 0.11% |
| 2022-04-22 | 9.32 | 9.85 | 8.88 | 9.21 | 518286手 | 48599万 | -0.17 | -1.81% |
| 2022-04-15 | 10.01 | 10.04 | 9.25 | 9.38 | 568989手 | 55171万 | -0.62 | -6.20% |
| 2022-04-08 | 10.20 | 10.30 | 9.85 | 10.00 | 348526手 | 35087万 | -0.27 | -2.63% |
| 2022-04-01 | 10.20 | 10.32 | 9.73 | 10.27 | 674404手 | 67505万 | 0.02 | 0.20% |
| 2022-03-25 | 10.55 | 10.96 | 10.20 | 10.25 | 594588手 | 63086万 | -0.28 | -2.66% |
| 2022-03-18 | 10.71 | 10.85 | 9.70 | 10.53 | 632119手 | 65802万 | -0.37 | -3.39% |
| 2022-03-11 | 11.24 | 11.35 | 9.90 | 10.90 | 886171手 | 94767万 | -0.25 | -2.24% |
| 2022-03-04 | 11.97 | 12.03 | 11.07 | 11.15 | 908965手 | 105065万 | -0.83 | -6.93% |
| 2022-02-25 | 11.60 | 12.45 | 11.55 | 11.98 | 894537手 | 107548万 | 0.34 | 2.92% |
| 2022-02-18 | 11.25 | 11.97 | 11.06 | 11.64 | 633761手 | 73552万 | 0.39 | 3.47% |
| 2022-02-11 | 11.52 | 11.72 | 11.07 | 11.25 | 735547手 | 83828万 | -0.07 | -0.62% |
| 2022-01-28 | 11.89 | 12.24 | 11.14 | 11.32 | 756124手 | 88337万 | -0.57 | -4.79% |
| 2022-01-21 | 12.97 | 13.32 | 11.87 | 11.89 | 817453手 | 102257万 | -1.18 | -9.03% |
| 2022-01-14 | 13.65 | 14.10 | 12.83 | 13.07 | 971952手 | 129818万 | -0.79 | -5.70% |
| 2022-01-07 | 13.86 | 14.50 | 13.40 | 13.86 | 1397289手 | 194297万 | 0.13 | 0.95% |
| 2021-12-31 | 13.20 | 14.32 | 12.62 | 13.73 | 2472646手 | 338355万 | 0.45 | 3.39% |
| 2021-12-24 | 12.31 | 14.19 | 11.80 | 13.28 | 2158203手 | 282057万 | 0.97 | 7.88% |
| 2021-12-17 | 12.06 | 13.20 | 11.90 | 12.31 | 1707719手 | 215218万 | 0.25 | 2.07% |
| 2021-12-10 | 12.71 | 12.84 | 11.66 | 12.06 | 1217003手 | 147312万 | -0.73 | -5.71% |
| 2021-12-03 | 12.64 | 13.42 | 12.52 | 12.79 | 1470547手 | 189914万 | -0.12 | -0.93% |
| 2021-11-26 | 11.80 | 13.80 | 11.71 | 12.91 | 2655407手 | 342299万 | 1.28 | 11.01% |
| 2021-11-19 | 11.92 | 11.96 | 11.05 | 11.63 | 1430891手 | 163111万 | -0.39 | -3.25% |
| 2021-11-12 | 12.12 | 12.94 | 11.91 | 12.02 | 1608689手 | 198302万 | -0.15 | -1.23% |
| 2021-11-05 | 13.41 | 13.77 | 12.14 | 12.17 | 2671038手 | 347738万 | -1.00 | -7.59% |
| 2021-10-29 | 11.85 | 13.22 | 11.75 | 13.17 | 2476608手 | 311471万 | 1.24 | 10.39% |
| 2021-10-22 | 12.00 | 13.14 | 11.85 | 11.93 | 1415362手 | 176055万 | -0.19 | -1.57% |
| 2021-10-15 | 12.47 | 12.69 | 11.62 | 12.12 | 1044417手 | 125911万 | -0.32 | -2.57% |
| 2021-10-08 | 13.09 | 13.19 | 12.17 | 12.44 | 257605手 | 32233万 | -0.33 | -2.58% |
| 2021-09-30 | 14.08 | 14.25 | 12.17 | 12.77 | 1406840手 | 182765万 | -1.43 | -10.07% |
| 2021-09-24 | 14.85 | 15.45 | 14.05 | 14.20 | 1264973手 | 186234万 | -1.26 | -8.15% |
| 2021-09-17 | 15.28 | 17.40 | 14.55 | 15.46 | 4573583手 | 719519万 | 0.42 | 2.79% |
| 2021-09-10 | 12.78 | 15.33 | 12.23 | 15.04 | 2608164手 | 375428万 | 2.26 | 17.68% |
| 2021-09-03 | 14.00 | 14.91 | 12.48 | 12.78 | 2506054手 | 348239万 | -1.37 | -9.68% |
| 2021-08-27 | 12.57 | 14.38 | 12.26 | 14.15 | 3424685手 | 459668万 | 1.90 | 15.51% |
| 2021-08-20 | 13.20 | 13.20 | 11.46 | 12.25 | 2466747手 | 298739万 | -1.05 | -7.89% |
| 2021-08-13 | 14.46 | 14.76 | 12.72 | 13.30 | 3449211手 | 463957万 | -0.67 | -4.80% |
| 2021-08-06 | 12.26 | 13.97 | 11.89 | 13.97 | 2322225手 | 290007万 | 1.96 | 16.32% |
| 2021-07-30 | 13.80 | 14.45 | 11.67 | 12.01 | 3880223手 | 497406万 | -2.00 | -14.28% |
| 2021-07-23 | 13.42 | 15.73 | 13.38 | 14.01 | 4739582手 | 690095万 | 0.11 | 0.79% |
| 2021-07-16 | 12.54 | 14.61 | 12.54 | 13.90 | 8410198手 | 1141823万 | 2.50 | 21.93% |
| 2021-07-09 | 9.30 | 11.40 | 8.94 | 11.40 | 3908782手 | 388103万 | 2.47 | 27.66% |
| 2021-07-02 | 8.19 | 9.31 | 8.16 | 8.93 | 2635087手 | 232809万 | 0.71 | 8.64% |
| 2021-06-25 | 8.35 | 8.75 | 7.93 | 8.22 | 2126199手 | 176995万 | -0.13 | -1.56% |
| 2021-06-18 | 8.37 | 8.78 | 8.05 | 8.35 | 1922027手 | 160466万 | -0.10 | -1.18% |
| 2021-06-11 | 10.14 | 10.14 | 8.37 | 8.45 | 4819709手 | 445499万 | -0.85 | -9.14% |
| 2021-06-04 | 7.06 | 9.30 | 7.05 | 9.30 | 3916214手 | 327497万 | 2.29 | 32.67% |
| 2021-05-28 | 7.11 | 7.16 | 6.73 | 7.01 | 805141手 | 56354万 | -0.06 | -0.85% |
| 2021-05-21 | 6.78 | 7.22 | 6.72 | 7.07 | 726202手 | 50929万 | 0.29 | 4.28% |
| 2021-05-14 | 6.72 | 6.79 | 6.57 | 6.78 | 376931手 | 25190万 | 0.06 | 0.89% |
| 2021-05-07 | 6.53 | 6.82 | 6.48 | 6.72 | 248578手 | 16665万 | 0.20 | 3.07% |
| 2021-04-30 | 6.87 | 7.13 | 6.42 | 6.52 | 855469手 | 57509万 | -0.34 | -4.96% |
| 2021-04-23 | 6.85 | 7.01 | 6.72 | 6.86 | 506004手 | 34813万 | 0.07 | 1.03% |
| 2021-04-16 | 6.60 | 6.82 | 6.53 | 6.79 | 384545手 | 25656万 | 0.19 | 2.88% |
| 2021-04-09 | 6.52 | 6.66 | 6.50 | 6.60 | 220317手 | 14540万 | 0.06 | 0.92% |
| 2021-04-02 | 6.91 | 6.95 | 6.51 | 6.54 | 405658手 | 27015万 | -0.38 | -5.49% |
| 2021-03-26 | 6.76 | 7.03 | 6.75 | 6.92 | 501745手 | 34632万 | 0.12 | 1.76% |
| 2021-03-19 | 6.65 | 7.07 | 6.59 | 6.80 | 678612手 | 46229万 | 0.15 | 2.26% |
| 2021-03-12 | 6.79 | 6.79 | 6.42 | 6.65 | 513665手 | 33908万 | -0.08 | -1.19% |
| 2021-03-05 | 6.51 | 6.78 | 6.51 | 6.73 | 590517手 | 39246万 | 0.38 | 5.98% |
| 2021-02-26 | 6.60 | 6.69 | 6.34 | 6.35 | 542307手 | 35403万 | -0.21 | -3.20% |
| 2021-02-19 | 6.49 | 6.62 | 6.40 | 6.56 | 220597手 | 14334万 | 0.16 | 2.50% |
| 2021-02-10 | 6.09 | 6.44 | 6.04 | 6.40 | 265761手 | 16704万 | 0.32 | 5.26% |
| 2021-02-05 | 6.08 | 6.48 | 6.03 | 6.08 | 469940手 | 29186万 | 0.02 | 0.33% |
| 2021-01-29 | 6.43 | 6.55 | 5.97 | 6.06 | 641854手 | 40240万 | -0.41 | -6.34% |
| 2021-01-22 | 6.45 | 6.69 | 6.34 | 6.47 | 862862手 | 55964万 | -0.01 | -0.15% |
| 2021-01-15 | 7.46 | 7.53 | 6.32 | 6.48 | 1800161手 | 124802万 | -1.06 | -14.06% |
| 2021-01-08 | 7.34 | 8.15 | 7.24 | 7.54 | 2210992手 | 170312万 | 0.31 | 4.29% |
| 2020-12-31 | 7.92 | 7.96 | 6.97 | 7.23 | 1682088手 | 124189万 | -0.76 | -9.51% |
| 2020-12-25 | 7.50 | 8.10 | 7.25 | 7.99 | 3044660手 | 235029万 | 0.54 | 7.25% |
| 2020-12-18 | 6.90 | 7.80 | 6.83 | 7.45 | 2142952手 | 154719万 | 0.59 | 8.60% |
| 2020-12-11 | 6.62 | 7.25 | 6.54 | 6.86 | 1467226手 | 101168万 | 0.22 | 3.31% |
| 2020-12-04 | 6.81 | 6.94 | 6.52 | 6.64 | 367542手 | 24648万 | -0.19 | -2.78% |
| 2020-11-27 | 7.01 | 7.20 | 6.73 | 6.83 | 948252手 | 66508万 | -0.15 | -2.15% |
| 2020-11-20 | 6.91 | 7.15 | 6.66 | 6.98 | 1008138手 | 69609万 | 0.18 | 2.65% |
| 2020-11-13 | 6.78 | 6.91 | 6.48 | 6.80 | 1005403手 | 67298万 | 0.05 | 0.74% |
| 2020-11-06 | 6.15 | 6.95 | 6.09 | 6.75 | 1146232手 | 75688万 | 0.57 | 9.22% |
| 2020-10-30 | 6.32 | 6.51 | 6.04 | 6.18 | 721164手 | 45265万 | -0.14 | -2.21% |
| 2020-10-23 | 6.12 | 6.55 | 6.11 | 6.32 | 645103手 | 40941万 | 0.19 | 3.10% |
| 2020-10-16 | 6.05 | 6.43 | 6.03 | 6.13 | 586404手 | 36234万 | 0.14 | 2.34% |
| 2020-10-09 | 5.88 | 6.07 | 5.82 | 5.99 | 136504手 | 8150万 | 0.29 | 5.09% |
| 2020-09-30 | 5.71 | 5.81 | 5.67 | 5.70 | 130667手 | 7488万 | -0.02 | -0.35% |
| 2020-09-25 | 6.20 | 6.22 | 5.63 | 5.72 | 321213手 | 19021万 | -0.49 | -7.89% |
| 2020-09-18 | 6.02 | 6.21 | 5.99 | 6.21 | 346099手 | 21104万 | 0.20 | 3.33% |
| 2020-09-11 | 6.38 | 6.47 | 5.84 | 6.01 | 447830手 | 27714万 | -0.41 | -6.39% |
| 2020-09-04 | 6.50 | 6.60 | 6.25 | 6.42 | 422198手 | 27191万 | -0.09 | -1.38% |
| 2020-08-28 | 6.55 | 6.86 | 6.38 | 6.51 | 733627手 | 48541万 | -0.04 | -0.61% |
| 2020-08-21 | 6.61 | 6.80 | 6.47 | 6.55 | 516653手 | 34280万 | -0.06 | -0.91% |
| 2020-08-14 | 6.71 | 6.78 | 6.28 | 6.61 | 613686手 | 40330万 | -0.12 | -1.78% |
| 2020-08-07 | 6.74 | 7.05 | 6.67 | 6.73 | 719507手 | 49294万 | 0.05 | 0.75% |
| 2020-07-31 | 6.61 | 6.79 | 6.35 | 6.68 | 515283手 | 33856万 | 0.15 | 2.30% |
| 2020-07-24 | 6.68 | 7.14 | 6.47 | 6.53 | 860967手 | 59078万 | -0.02 | -0.30% |
| 2020-07-17 | 7.08 | 7.39 | 6.46 | 6.55 | 1294560手 | 91123万 | -0.54 | -7.62% |
| 2020-07-10 | 6.57 | 7.32 | 6.56 | 7.09 | 1555026手 | 108171万 | 0.58 | 8.91% |
| 2020-07-03 | 6.23 | 6.65 | 6.03 | 6.51 | 843307手 | 52950万 | 0.24 | 3.83% |
| 2020-06-24 | 6.24 | 6.46 | 6.21 | 6.27 | 488385手 | 30792万 | 0.05 | 0.80% |
| 2020-06-19 | 6.18 | 6.37 | 6.12 | 6.22 | 771734手 | 48007万 | 0.05 | 0.81% |
| 2020-06-12 | 6.21 | 6.42 | 6.05 | 6.17 | 684063手 | 42402万 | 0.05 | 0.82% |
| 2020-06-05 | 5.77 | 6.23 | 5.72 | 6.12 | 672613手 | 40625万 | 0.36 | 6.25% |
| 2020-05-29 | 5.66 | 5.89 | 5.57 | 5.76 | 454736手 | 26102万 | 0.10 | 1.77% |
| 2020-05-22 | 6.10 | 6.26 | 5.60 | 5.66 | 672232手 | 40230万 | -0.45 | -7.37% |
| 2020-05-15 | 6.38 | 6.49 | 6.04 | 6.11 | 852503手 | 53304万 | -0.26 | -4.08% |
| 2020-05-08 | 5.94 | 6.40 | 5.79 | 6.37 | 1126475手 | 69081万 | 0.27 | 4.43% |
| 2020-04-30 | 5.55 | 6.34 | 5.22 | 6.10 | 973358手 | 58168万 | 0.54 | 9.71% |
| 2020-04-24 | 5.91 | 5.92 | 5.52 | 5.56 | 566825手 | 32377万 | -0.35 | -5.92% |
| 2020-04-17 | 6.03 | 6.13 | 5.87 | 5.91 | 588445手 | 35139万 | -0.25 | -4.06% |
| 2020-04-10 | 5.98 | 6.46 | 5.95 | 6.16 | 542378手 | 33597万 | 0.26 | 4.41% |
| 2020-04-03 | 6.01 | 6.02 | 5.72 | 5.90 | 441011手 | 25952万 | -0.20 | -3.28% |
| 2020-03-27 | 6.22 | 6.37 | 5.93 | 6.10 | 503791手 | 31020万 | -0.28 | -4.39% |
| 2020-03-20 | 6.83 | 6.86 | 6.08 | 6.38 | 589310手 | 37557万 | -0.37 | -5.48% |
| 2020-03-13 | 7.40 | 7.42 | 6.41 | 6.75 | 762390手 | 53585万 | -0.76 | -10.12% |
| 2020-03-06 | 7.65 | 8.08 | 7.50 | 7.51 | 867044手 | 67330万 | -0.07 | -0.92% |
| 2020-02-28 | 8.32 | 8.98 | 7.56 | 7.58 | 1778698手 | 148574万 | -0.51 | -6.30% |
| 2020-02-21 | 7.61 | 8.82 | 7.58 | 8.09 | 1700661手 | 138505万 | 0.48 | 6.31% |
| 2020-02-14 | 7.18 | 8.04 | 7.16 | 7.61 | 1204408手 | 92552万 | 0.36 | 4.97% |
| 2020-02-07 | 6.78 | 7.54 | 6.15 | 7.25 | 1148245手 | 82730万 | -0.28 | -3.72% |
2319.12 (1.00%)
19664.10 -1.06%
