| 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 | 8.99 | 9.07 | 8.41 | 8.64 | 517602手 | 45109万 | -0.35 | -3.89% |
| 2022-06-17 | 9.11 | 9.42 | 8.79 | 8.99 | 949448手 | 86730万 | -0.22 | -2.39% |
| 2022-06-10 | 9.32 | 9.55 | 8.86 | 9.21 | 1234989手 | 114126万 | -0.03 | -0.33% |
| 2022-06-02 | 9.42 | 9.96 | 9.13 | 9.24 | 1604589手 | 151348万 | 0.00 | 0.00% |
| 2022-05-27 | 8.92 | 9.60 | 8.21 | 9.24 | 1474784手 | 130428万 | 0.36 | 4.05% |
| 2022-05-20 | 8.74 | 9.29 | 8.38 | 8.88 | 1515107手 | 133419万 | 0.14 | 1.60% |
| 2022-05-13 | 8.40 | 9.10 | 8.34 | 8.74 | 1599055手 | 137954万 | 0.34 | 4.05% |
| 2022-05-06 | 8.05 | 8.62 | 7.98 | 8.40 | 491856手 | 40981万 | 0.35 | 4.35% |
| 2022-04-29 | 8.64 | 8.70 | 7.41 | 8.05 | 897907手 | 71540万 | -0.69 | -7.89% |
| 2022-04-22 | 9.55 | 9.91 | 8.71 | 8.74 | 1027312手 | 96483万 | -0.91 | -9.43% |
| 2022-04-15 | 10.91 | 10.97 | 9.61 | 9.65 | 1732882手 | 174512万 | -1.15 | -10.65% |
| 2022-04-08 | 11.26 | 11.43 | 10.58 | 10.80 | 1012728手 | 111539万 | -0.39 | -3.48% |
| 2022-04-01 | 12.52 | 12.78 | 11.16 | 11.19 | 2640534手 | 313959万 | -0.82 | -6.83% |
| 2022-03-25 | 14.12 | 16.20 | 11.97 | 12.01 | 4508639手 | 620840万 | -2.90 | -19.45% |
| 2022-03-18 | 12.43 | 16.54 | 11.81 | 14.91 | 5601484手 | 814531万 | 3.61 | 31.95% |
| 2022-03-11 | 9.75 | 11.30 | 8.68 | 11.30 | 2812438手 | 279928万 | 1.31 | 13.11% |
| 2022-03-04 | 8.63 | 9.99 | 8.39 | 9.99 | 1864766手 | 172460万 | 1.71 | 20.65% |
| 2022-02-25 | 8.17 | 8.42 | 8.00 | 8.28 | 679447手 | 55818万 | 0.12 | 1.47% |
| 2022-02-18 | 8.20 | 8.73 | 8.00 | 8.16 | 586635手 | 48553万 | -0.08 | -0.97% |
| 2022-02-11 | 8.68 | 9.02 | 8.22 | 8.24 | 724896手 | 62597万 | -0.32 | -3.74% |
| 2022-01-28 | 8.97 | 9.00 | 8.32 | 8.56 | 695626手 | 59783万 | -0.34 | -3.82% |
| 2022-01-21 | 11.57 | 12.68 | 8.80 | 8.90 | 1878106手 | 194269万 | -1.73 | -16.27% |
| 2022-01-14 | 9.25 | 11.00 | 8.93 | 10.63 | 2543877手 | 255294万 | 1.52 | 16.68% |
| 2022-01-07 | 11.23 | 11.38 | 9.09 | 9.11 | 2768239手 | 285220万 | -1.10 | -10.77% |
| 2021-12-31 | 7.83 | 10.21 | 7.75 | 10.21 | 934290手 | 80961万 | 2.36 | 30.06% |
| 2021-12-24 | 7.90 | 9.08 | 7.81 | 7.85 | 1480214手 | 124777万 | -0.14 | -1.75% |
| 2021-12-17 | 7.73 | 8.54 | 7.56 | 7.99 | 860144手 | 68435万 | 0.20 | 2.57% |
| 2021-12-10 | 7.30 | 8.08 | 7.16 | 7.79 | 879620手 | 68077万 | 0.60 | 8.35% |
| 2021-12-03 | 7.05 | 7.28 | 6.94 | 7.19 | 200190手 | 14289万 | 0.11 | 1.55% |
| 2021-11-26 | 7.01 | 7.20 | 6.96 | 7.08 | 196093手 | 13893万 | 0.07 | 1.00% |
| 2021-11-19 | 6.94 | 7.04 | 6.78 | 7.01 | 143781手 | 9991万 | 0.06 | 0.86% |
| 2021-11-12 | 6.61 | 6.97 | 6.58 | 6.95 | 138933手 | 9450万 | 0.32 | 4.83% |
| 2021-11-05 | 6.57 | 6.88 | 6.50 | 6.63 | 164949手 | 11045万 | 0.07 | 1.07% |
| 2021-10-29 | 6.91 | 6.93 | 6.38 | 6.56 | 134426手 | 8936万 | -0.32 | -4.65% |
| 2021-10-22 | 6.85 | 6.98 | 6.82 | 6.88 | 147930手 | 10202万 | 0.03 | 0.44% |
| 2021-10-15 | 7.16 | 7.19 | 6.84 | 6.85 | 156673手 | 10894万 | -0.29 | -4.06% |
| 2021-10-08 | 7.10 | 7.21 | 7.06 | 7.14 | 32692手 | 2326万 | 0.14 | 2.00% |
| 2021-09-30 | 7.72 | 7.78 | 6.90 | 7.00 | 258649手 | 18661万 | -0.72 | -9.33% |
| 2021-09-24 | 8.02 | 8.45 | 7.70 | 7.72 | 301709手 | 24343万 | -0.38 | -4.69% |
| 2021-09-17 | 7.88 | 8.38 | 7.82 | 8.10 | 582807手 | 47726万 | 0.23 | 2.92% |
| 2021-09-10 | 7.64 | 8.05 | 7.51 | 7.87 | 303291手 | 23813万 | 0.28 | 3.69% |
| 2021-09-03 | 7.80 | 7.91 | 7.51 | 7.59 | 271961手 | 20931万 | -0.21 | -2.69% |
| 2021-08-27 | 7.50 | 7.95 | 7.50 | 7.80 | 315491手 | 24363万 | 0.30 | 4.00% |
| 2021-08-20 | 7.51 | 7.58 | 7.18 | 7.50 | 250934手 | 18649万 | 0.01 | 0.13% |
| 2021-08-13 | 7.42 | 7.58 | 7.36 | 7.49 | 201761手 | 15097万 | 0.07 | 0.94% |
| 2021-08-06 | 7.12 | 7.48 | 7.09 | 7.42 | 184927手 | 13556万 | 0.31 | 4.36% |
| 2021-07-30 | 7.44 | 7.50 | 6.88 | 7.11 | 227232手 | 16323万 | -0.33 | -4.43% |
| 2021-07-23 | 7.38 | 7.59 | 7.21 | 7.44 | 282259手 | 20894万 | 0.13 | 1.78% |
| 2021-07-16 | 7.24 | 7.40 | 7.14 | 7.31 | 171147手 | 12382万 | 0.11 | 1.53% |
| 2021-07-09 | 6.91 | 7.23 | 6.90 | 7.20 | 125645手 | 8955万 | 0.27 | 3.90% |
| 2021-07-02 | 7.22 | 7.27 | 6.87 | 6.93 | 132642手 | 9412万 | -0.28 | -3.88% |
| 2021-06-25 | 7.23 | 7.39 | 7.15 | 7.21 | 193169手 | 14062万 | -0.05 | -0.69% |
| 2021-06-18 | 7.01 | 7.33 | 7.01 | 7.26 | 195625手 | 14070万 | 0.24 | 3.42% |
| 2021-06-11 | 6.98 | 7.20 | 6.95 | 7.02 | 185728手 | 13171万 | 0.05 | 0.72% |
| 2021-06-04 | 6.93 | 7.02 | 6.88 | 6.97 | 112833手 | 7838万 | 0.06 | 0.87% |
| 2021-05-28 | 6.92 | 7.14 | 6.89 | 6.91 | 147516手 | 10351万 | -0.02 | -0.29% |
| 2021-05-21 | 6.93 | 7.05 | 6.80 | 6.93 | 128709手 | 8919万 | -0.05 | -0.72% |
| 2021-05-14 | 6.69 | 7.03 | 6.68 | 6.98 | 143580手 | 9842万 | 0.25 | 3.71% |
| 2021-05-07 | 6.78 | 6.84 | 6.71 | 6.73 | 47920手 | 3241万 | -0.03 | -0.44% |
| 2021-04-30 | 6.73 | 7.28 | 6.64 | 6.76 | 256973手 | 17760万 | 0.00 | 0.00% |
| 2021-04-23 | 6.87 | 6.96 | 6.69 | 6.76 | 131405手 | 9002万 | -0.14 | -2.03% |
| 2021-04-16 | 7.00 | 7.39 | 6.72 | 6.90 | 322037手 | 22415万 | 0.13 | 1.92% |
| 2021-04-09 | 6.55 | 6.79 | 6.55 | 6.77 | 117884手 | 7887万 | 0.19 | 2.89% |
| 2021-04-02 | 6.55 | 6.76 | 6.47 | 6.58 | 104943手 | 6912万 | 0.01 | 0.15% |
| 2021-03-26 | 6.58 | 6.70 | 6.41 | 6.57 | 124427手 | 8139万 | -0.01 | -0.15% |
| 2021-03-19 | 6.41 | 6.64 | 6.38 | 6.58 | 93652手 | 6100万 | 0.17 | 2.65% |
| 2021-03-12 | 6.72 | 6.75 | 6.26 | 6.41 | 103988手 | 6700万 | -0.28 | -4.18% |
| 2021-03-05 | 6.66 | 6.75 | 6.59 | 6.69 | 86764手 | 5787万 | 0.10 | 1.52% |
| 2021-02-26 | 6.58 | 6.84 | 6.52 | 6.59 | 148836手 | 9968万 | 0.06 | 0.92% |
| 2021-02-19 | 6.20 | 6.57 | 6.19 | 6.53 | 55094手 | 3524万 | 0.39 | 6.35% |
| 2021-02-10 | 6.03 | 6.17 | 6.00 | 6.14 | 45923手 | 2793万 | 0.12 | 1.99% |
| 2021-02-05 | 6.54 | 6.66 | 6.01 | 6.02 | 126016手 | 7958万 | -0.53 | -8.09% |
| 2021-01-29 | 7.07 | 7.24 | 6.49 | 6.55 | 125841手 | 8656万 | -0.51 | -7.22% |
| 2021-01-22 | 7.09 | 7.24 | 7.03 | 7.06 | 112218手 | 8031万 | 0.00 | 0.00% |
| 2021-01-15 | 7.09 | 7.38 | 6.85 | 7.06 | 156729手 | 11072万 | -0.03 | -0.42% |
| 2021-01-08 | 7.33 | 7.50 | 6.99 | 7.09 | 185594手 | 13521万 | -0.24 | -3.27% |
| 2020-12-31 | 7.29 | 7.35 | 7.13 | 7.33 | 112971手 | 8180万 | 0.09 | 1.24% |
| 2020-12-25 | 7.07 | 7.67 | 6.97 | 7.24 | 170253手 | 12189万 | 0.15 | 2.12% |
| 2020-12-18 | 7.06 | 7.12 | 6.95 | 7.09 | 96107手 | 6746万 | 0.08 | 1.14% |
| 2020-12-11 | 7.66 | 7.68 | 6.95 | 7.01 | 211589手 | 15355万 | -0.62 | -8.13% |
| 2020-12-04 | 7.77 | 7.83 | 7.54 | 7.63 | 93912手 | 7205万 | -0.12 | -1.55% |
| 2020-11-27 | 7.71 | 7.93 | 7.60 | 7.75 | 185723手 | 14423万 | 0.03 | 0.39% |
| 2020-11-20 | 7.47 | 7.81 | 7.45 | 7.72 | 188159手 | 14452万 | 0.25 | 3.35% |
| 2020-11-13 | 7.51 | 7.65 | 7.33 | 7.47 | 144763手 | 10865万 | -0.02 | -0.27% |
| 2020-11-06 | 7.42 | 7.62 | 7.35 | 7.49 | 131032手 | 9847万 | 0.05 | 0.67% |
| 2020-10-30 | 7.48 | 7.69 | 7.42 | 7.44 | 98408手 | 7418万 | -0.06 | -0.80% |
| 2020-10-23 | 7.76 | 7.78 | 7.50 | 7.50 | 100355手 | 7662万 | -0.22 | -2.85% |
| 2020-10-16 | 7.77 | 7.97 | 7.67 | 7.72 | 134368手 | 10534万 | -0.09 | -1.15% |
| 2020-10-09 | 7.77 | 7.84 | 7.75 | 7.81 | 27343手 | 2132万 | 0.14 | 1.82% |
| 2020-09-30 | 7.61 | 7.73 | 7.55 | 7.67 | 53774手 | 4103万 | 0.09 | 1.19% |
| 2020-09-25 | 7.95 | 8.08 | 7.57 | 7.58 | 152299手 | 11939万 | -0.39 | -4.89% |
| 2020-09-18 | 7.92 | 8.01 | 7.72 | 7.97 | 164543手 | 12938万 | 0.08 | 1.01% |
| 2020-09-11 | 8.25 | 8.40 | 7.68 | 7.89 | 272368手 | 21928万 | -0.33 | -4.01% |
| 2020-09-04 | 8.26 | 8.42 | 8.08 | 8.22 | 252536手 | 20894万 | -0.06 | -0.72% |
| 2020-08-28 | 8.25 | 8.39 | 8.04 | 8.28 | 275093手 | 22590万 | -0.01 | -0.12% |
| 2020-08-21 | 8.77 | 9.18 | 8.22 | 8.29 | 636951手 | 55873万 | -0.45 | -5.15% |
| 2020-08-14 | 9.05 | 9.49 | 8.44 | 8.74 | 777225手 | 69466万 | -0.34 | -3.74% |
| 2020-08-07 | 8.37 | 9.27 | 8.35 | 9.08 | 1017826手 | 89764万 | 0.77 | 9.27% |
| 2020-07-31 | 8.24 | 8.80 | 7.84 | 8.31 | 878588手 | 73865万 | -0.02 | -0.24% |
| 2020-07-24 | 7.91 | 8.82 | 7.91 | 8.33 | 960763手 | 80545万 | 0.49 | 6.25% |
| 2020-07-17 | 8.10 | 8.47 | 7.69 | 7.84 | 569419手 | 46330万 | -0.27 | -3.33% |
| 2020-07-10 | 7.66 | 8.39 | 7.65 | 8.11 | 804716手 | 64969万 | 0.49 | 6.43% |
| 2020-07-03 | 7.37 | 7.65 | 7.35 | 7.62 | 279771手 | 21022万 | 0.22 | 2.97% |
| 2020-06-24 | 7.48 | 7.54 | 7.35 | 7.40 | 137095手 | 10188万 | -0.05 | -0.67% |
| 2020-06-19 | 7.31 | 7.73 | 7.31 | 7.45 | 387725手 | 29100万 | 0.15 | 2.06% |
| 2020-06-12 | 7.52 | 7.55 | 7.16 | 7.30 | 207074手 | 15357万 | -0.24 | -3.18% |
| 2020-06-05 | 7.56 | 7.84 | 7.51 | 7.54 | 269884手 | 20722万 | -0.01 | -0.13% |
| 2020-05-29 | 7.55 | 7.64 | 7.34 | 7.55 | 254095手 | 19051万 | -0.03 | -0.40% |
| 2020-05-22 | 7.96 | 8.38 | 7.54 | 7.58 | 678594手 | 54357万 | -0.32 | -4.05% |
| 2020-05-15 | 7.77 | 8.18 | 7.72 | 7.90 | 593792手 | 46894万 | 0.19 | 2.46% |
| 2020-05-08 | 7.50 | 7.93 | 7.47 | 7.71 | 420125手 | 32426万 | 0.04 | 0.52% |
| 2020-04-30 | 9.20 | 9.20 | 7.45 | 7.67 | 1087213手 | 89266万 | -1.82 | -19.18% |
| 2020-04-24 | 7.56 | 9.49 | 7.50 | 9.49 | 1653321手 | 144670万 | 1.82 | 23.73% |
| 2020-04-17 | 7.58 | 7.96 | 7.32 | 7.67 | 395126手 | 30002万 | 0.10 | 1.32% |
| 2020-04-10 | 7.77 | 7.93 | 7.55 | 7.57 | 387386手 | 30036万 | -0.07 | -0.92% |
| 2020-04-03 | 7.26 | 7.80 | 7.12 | 7.64 | 351324手 | 26021万 | 0.34 | 4.66% |
| 2020-03-27 | 7.23 | 7.40 | 7.01 | 7.30 | 333454手 | 24273万 | -0.15 | -2.01% |
| 2020-03-20 | 8.15 | 8.34 | 7.10 | 7.45 | 472576手 | 35894万 | -0.58 | -7.22% |
| 2020-03-13 | 9.80 | 9.88 | 7.73 | 8.03 | 960600手 | 84695万 | -1.51 | -15.83% |
| 2020-03-06 | 9.55 | 9.94 | 9.01 | 9.54 | 1435932手 | 134841万 | 0.30 | 3.25% |
| 2020-02-28 | 8.72 | 9.40 | 8.55 | 9.24 | 1135197手 | 102592万 | 0.58 | 6.70% |
| 2020-02-21 | 8.42 | 8.81 | 8.34 | 8.66 | 670792手 | 57423万 | 0.29 | 3.46% |
| 2020-02-14 | 9.77 | 9.95 | 8.31 | 8.37 | 902768手 | 79967万 | -1.26 | -13.08% |
| 2020-02-07 | 8.53 | 10.42 | 7.52 | 9.63 | 1907250手 | 179807万 | 1.28 | 15.33% |
2319.12 (1.00%)
19664.10 -1.06%
