| 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 | 7.63 | 7.76 | 7.50 | 7.61 | 473621手 | 36143万 | -0.02 | -0.26% |
| 2022-06-17 | 7.70 | 7.83 | 7.39 | 7.63 | 896062手 | 68582万 | -0.14 | -1.80% |
| 2022-06-10 | 7.73 | 7.89 | 7.61 | 7.77 | 980806手 | 75939万 | -0.02 | -0.26% |
| 2022-06-02 | 7.80 | 7.98 | 7.67 | 7.79 | 734061手 | 57324万 | 0.07 | 0.91% |
| 2022-05-27 | 7.83 | 7.94 | 7.39 | 7.72 | 837795手 | 64378万 | -0.16 | -2.03% |
| 2022-05-20 | 8.03 | 8.08 | 7.58 | 7.88 | 961645手 | 75047万 | -0.12 | -1.50% |
| 2022-05-13 | 7.50 | 8.25 | 7.35 | 8.00 | 1651436手 | 130189万 | 0.56 | 7.53% |
| 2022-05-06 | 7.85 | 7.98 | 7.42 | 7.44 | 579171手 | 44729万 | -0.46 | -5.82% |
| 2022-04-29 | 7.47 | 7.93 | 7.21 | 7.90 | 1729350手 | 130406万 | 0.28 | 3.67% |
| 2022-04-22 | 8.54 | 8.56 | 7.35 | 7.62 | 1182256手 | 95109万 | -1.04 | -12.01% |
| 2022-04-15 | 9.92 | 9.98 | 8.57 | 8.66 | 2620510手 | 242754万 | -1.44 | -14.26% |
| 2022-04-08 | 8.72 | 10.29 | 8.61 | 10.10 | 2666906手 | 257546万 | 1.44 | 16.63% |
| 2022-04-01 | 7.81 | 9.29 | 7.70 | 8.66 | 1317152手 | 113799万 | 0.81 | 10.32% |
| 2022-03-25 | 8.11 | 8.19 | 7.83 | 7.85 | 400314手 | 32048万 | -0.26 | -3.21% |
| 2022-03-18 | 8.37 | 8.59 | 7.36 | 8.11 | 742546手 | 59334万 | -0.26 | -3.11% |
| 2022-03-11 | 8.56 | 8.66 | 8.03 | 8.37 | 737583手 | 61848万 | -0.13 | -1.53% |
| 2022-03-04 | 8.39 | 8.81 | 8.32 | 8.50 | 626408手 | 53798万 | 0.15 | 1.80% |
| 2022-02-25 | 8.86 | 8.95 | 8.23 | 8.35 | 785519手 | 67735万 | -0.57 | -6.39% |
| 2022-02-18 | 8.60 | 8.94 | 8.50 | 8.92 | 887567手 | 77642万 | 0.31 | 3.60% |
| 2022-02-11 | 8.10 | 8.79 | 8.05 | 8.61 | 858897手 | 73397万 | 0.68 | 8.57% |
| 2022-01-28 | 8.02 | 8.23 | 7.71 | 7.93 | 459871手 | 36816万 | -0.17 | -2.10% |
| 2022-01-21 | 8.15 | 8.53 | 8.07 | 8.10 | 611261手 | 50688万 | -0.01 | -0.12% |
| 2022-01-14 | 8.43 | 8.79 | 8.08 | 8.11 | 746382手 | 62980万 | -0.36 | -4.25% |
| 2022-01-07 | 8.03 | 8.60 | 7.97 | 8.47 | 683932手 | 56540万 | 0.44 | 5.48% |
| 2021-12-31 | 8.30 | 8.31 | 7.95 | 8.03 | 561689手 | 45414万 | -0.23 | -2.79% |
| 2021-12-24 | 7.86 | 9.61 | 7.81 | 8.26 | 1409715手 | 121304万 | 0.42 | 5.36% |
| 2021-12-17 | 7.60 | 7.87 | 7.55 | 7.84 | 418125手 | 32201万 | 0.32 | 4.25% |
| 2021-12-10 | 7.57 | 7.64 | 7.47 | 7.52 | 264373手 | 19951万 | -0.07 | -0.92% |
| 2021-12-03 | 7.44 | 7.69 | 7.31 | 7.59 | 290921手 | 21875万 | 0.13 | 1.74% |
| 2021-11-26 | 7.65 | 7.67 | 7.45 | 7.46 | 205663手 | 15469万 | -0.14 | -1.84% |
| 2021-11-19 | 7.55 | 7.71 | 7.49 | 7.60 | 236836手 | 17959万 | 0.03 | 0.40% |
| 2021-11-12 | 7.34 | 7.76 | 7.25 | 7.57 | 400516手 | 30090万 | 0.29 | 3.98% |
| 2021-11-05 | 7.11 | 7.30 | 7.11 | 7.28 | 223986手 | 16102万 | 0.09 | 1.25% |
| 2021-10-29 | 7.65 | 7.65 | 7.10 | 7.19 | 348249手 | 25378万 | -0.49 | -6.38% |
| 2021-10-22 | 7.73 | 7.83 | 7.64 | 7.68 | 262561手 | 20237万 | -0.06 | -0.78% |
| 2021-10-15 | 7.95 | 8.04 | 7.73 | 7.74 | 262404手 | 20575万 | -0.20 | -2.52% |
| 2021-10-08 | 7.85 | 7.95 | 7.83 | 7.94 | 62983手 | 4968万 | 0.15 | 1.93% |
| 2021-09-30 | 8.25 | 8.28 | 7.68 | 7.79 | 440754手 | 34851万 | -0.45 | -5.46% |
| 2021-09-24 | 8.48 | 8.80 | 8.23 | 8.24 | 615923手 | 52655万 | -0.34 | -3.96% |
| 2021-09-17 | 9.01 | 9.17 | 8.40 | 8.58 | 1042613手 | 91300万 | -0.52 | -5.71% |
| 2021-09-10 | 8.55 | 9.44 | 8.53 | 9.10 | 1401207手 | 124754万 | 0.49 | 5.69% |
| 2021-09-03 | 8.17 | 8.80 | 7.95 | 8.61 | 1168402手 | 98643万 | 0.40 | 4.87% |
| 2021-08-27 | 8.63 | 8.71 | 8.14 | 8.21 | 748102手 | 62697万 | -0.41 | -4.76% |
| 2021-08-20 | 8.03 | 8.85 | 8.01 | 8.62 | 1149371手 | 96085万 | 0.66 | 8.29% |
| 2021-08-13 | 7.74 | 8.03 | 7.73 | 7.96 | 309317手 | 24567万 | 0.23 | 2.98% |
| 2021-08-06 | 7.80 | 8.08 | 7.63 | 7.73 | 329447手 | 25899万 | -0.11 | -1.40% |
| 2021-07-30 | 8.05 | 8.08 | 7.73 | 7.84 | 293278手 | 23018万 | -0.21 | -2.61% |
| 2021-07-23 | 8.05 | 8.27 | 7.99 | 8.05 | 331260手 | 26900万 | -0.03 | -0.37% |
| 2021-07-16 | 7.89 | 8.10 | 7.84 | 8.08 | 266114手 | 21216万 | 0.20 | 2.54% |
| 2021-07-09 | 7.84 | 7.99 | 7.82 | 7.88 | 191408手 | 15079万 | 0.04 | 0.51% |
| 2021-07-02 | 8.08 | 8.08 | 7.83 | 7.84 | 230798手 | 18340万 | -0.27 | -3.33% |
| 2021-06-25 | 7.99 | 8.22 | 7.95 | 8.11 | 243328手 | 19664万 | 0.12 | 1.50% |
| 2021-06-18 | 8.22 | 8.25 | 7.90 | 7.99 | 190125手 | 15262万 | -0.23 | -2.80% |
| 2021-06-11 | 8.24 | 8.28 | 8.14 | 8.22 | 264757手 | 21724万 | -0.02 | -0.24% |
| 2021-06-04 | 8.30 | 8.33 | 8.19 | 8.24 | 267372手 | 22063万 | -0.05 | -0.60% |
| 2021-05-28 | 8.47 | 8.51 | 8.26 | 8.29 | 320957手 | 26811万 | -0.13 | -1.54% |
| 2021-05-21 | 8.57 | 8.70 | 8.39 | 8.42 | 273686手 | 23292万 | -0.14 | -1.64% |
| 2021-05-14 | 8.50 | 8.65 | 8.40 | 8.56 | 286163手 | 24406万 | 0.02 | 0.23% |
| 2021-05-07 | 8.39 | 8.58 | 8.31 | 8.54 | 118108手 | 10004万 | 0.16 | 1.91% |
| 2021-04-30 | 8.66 | 8.66 | 8.28 | 8.38 | 331953手 | 27899万 | -0.25 | -2.90% |
| 2021-04-23 | 8.76 | 8.89 | 8.60 | 8.63 | 344935手 | 30142万 | -0.15 | -1.71% |
| 2021-04-16 | 8.73 | 8.80 | 8.53 | 8.78 | 316851手 | 27385万 | 0.05 | 0.57% |
| 2021-04-09 | 8.81 | 9.06 | 8.70 | 8.73 | 401474手 | 35346万 | -0.07 | -0.80% |
| 2021-04-02 | 8.73 | 9.58 | 8.66 | 8.80 | 1203584手 | 109308万 | 0.16 | 1.85% |
| 2021-03-26 | 8.50 | 8.80 | 8.38 | 8.64 | 404157手 | 34624万 | 0.12 | 1.41% |
| 2021-03-19 | 8.83 | 8.91 | 8.45 | 8.52 | 358223手 | 31142万 | -0.28 | -3.18% |
| 2021-03-12 | 8.91 | 9.00 | 8.26 | 8.80 | 593452手 | 51478万 | -0.13 | -1.46% |
| 2021-03-05 | 8.74 | 9.28 | 8.70 | 8.93 | 624743手 | 55986万 | 0.19 | 2.17% |
| 2021-02-26 | 8.61 | 8.99 | 8.60 | 8.74 | 493066手 | 43396万 | 0.09 | 1.04% |
| 2021-02-19 | 8.22 | 8.68 | 8.22 | 8.65 | 195697手 | 16509万 | 0.56 | 6.92% |
| 2021-02-10 | 7.79 | 8.12 | 7.77 | 8.09 | 140167手 | 11199万 | 0.29 | 3.72% |
| 2021-02-05 | 8.22 | 8.42 | 7.75 | 7.80 | 287858手 | 23240万 | -0.46 | -5.57% |
| 2021-01-29 | 8.60 | 8.64 | 8.22 | 8.26 | 314045手 | 26547万 | -0.34 | -3.95% |
| 2021-01-22 | 8.75 | 9.09 | 8.58 | 8.60 | 309419手 | 27197万 | -0.20 | -2.27% |
| 2021-01-15 | 8.82 | 8.92 | 8.50 | 8.80 | 392196手 | 34114万 | -0.02 | -0.23% |
| 2021-01-08 | 8.77 | 9.28 | 8.64 | 8.82 | 510284手 | 45379万 | 0.04 | 0.46% |
| 2020-12-31 | 8.61 | 8.89 | 8.47 | 8.78 | 224176手 | 19503万 | 0.16 | 1.86% |
| 2020-12-25 | 9.05 | 9.05 | 8.46 | 8.62 | 343796手 | 30064万 | -0.40 | -4.43% |
| 2020-12-18 | 9.23 | 9.41 | 8.82 | 9.02 | 303476手 | 27675万 | -0.21 | -2.27% |
| 2020-12-11 | 9.40 | 9.40 | 9.10 | 9.23 | 283015手 | 26122万 | -0.17 | -1.81% |
| 2020-12-04 | 9.47 | 9.59 | 9.37 | 9.40 | 212903手 | 20100万 | -0.05 | -0.53% |
| 2020-11-27 | 9.59 | 9.89 | 9.35 | 9.45 | 449508手 | 43201万 | -0.14 | -1.46% |
| 2020-11-20 | 9.45 | 9.92 | 9.42 | 9.59 | 635332手 | 61535万 | 0.19 | 2.02% |
| 2020-11-13 | 9.49 | 9.75 | 9.35 | 9.40 | 470741手 | 44928万 | -0.03 | -0.32% |
| 2020-11-06 | 9.15 | 9.46 | 9.02 | 9.43 | 350038手 | 32476万 | 0.32 | 3.51% |
| 2020-10-30 | 9.65 | 9.66 | 9.08 | 9.11 | 361754手 | 33980万 | -0.52 | -5.40% |
| 2020-10-23 | 9.85 | 9.88 | 9.60 | 9.63 | 389138手 | 37830万 | -0.18 | -1.83% |
| 2020-10-16 | 9.85 | 10.04 | 9.64 | 9.81 | 626765手 | 61854万 | -0.01 | -0.10% |
| 2020-10-09 | 9.75 | 9.95 | 9.66 | 9.82 | 144074手 | 14132万 | 0.22 | 2.29% |
| 2020-09-30 | 10.21 | 10.39 | 9.55 | 9.60 | 710809手 | 69638万 | -0.62 | -6.07% |
| 2020-09-25 | 11.29 | 11.55 | 10.02 | 10.22 | 1522382手 | 166902万 | -1.14 | -10.04% |
| 2020-09-18 | 11.00 | 11.59 | 10.82 | 11.36 | 1583482手 | 177166万 | 0.36 | 3.27% |
| 2020-09-11 | 10.83 | 11.06 | 10.52 | 11.00 | 900144手 | 96978万 | 0.18 | 1.66% |
| 2020-09-04 | 11.63 | 11.65 | 10.54 | 10.82 | 1388797手 | 152796万 | -0.43 | -3.82% |
| 2020-08-28 | 11.93 | 12.06 | 10.95 | 11.25 | 1716631手 | 195759万 | -0.65 | -5.46% |
| 2020-08-21 | 10.60 | 12.60 | 10.55 | 11.90 | 2837480手 | 328234万 | 1.32 | 12.48% |
| 2020-08-14 | 11.44 | 11.52 | 10.31 | 10.58 | 1334722手 | 144341万 | -0.41 | -3.73% |
| 2020-08-07 | 10.53 | 11.32 | 10.48 | 10.99 | 1614264手 | 175571万 | 0.52 | 4.97% |
| 2020-07-31 | 10.24 | 10.69 | 9.97 | 10.47 | 854665手 | 88378万 | 0.35 | 3.46% |
| 2020-07-24 | 10.37 | 11.05 | 10.03 | 10.12 | 1090715手 | 116105万 | -0.20 | -1.94% |
| 2020-07-17 | 10.61 | 11.38 | 10.15 | 10.32 | 1441557手 | 155703万 | -0.29 | -2.73% |
| 2020-07-10 | 10.05 | 11.23 | 10.03 | 10.61 | 1951092手 | 205825万 | 0.61 | 6.10% |
| 2020-07-03 | 9.68 | 10.05 | 9.52 | 10.00 | 611055手 | 59939万 | 0.30 | 3.09% |
| 2020-06-24 | 9.86 | 9.86 | 9.66 | 9.70 | 223456手 | 21787万 | -0.16 | -1.62% |
| 2020-06-19 | 9.70 | 9.90 | 9.64 | 9.86 | 493725手 | 48353万 | 0.12 | 1.23% |
| 2020-06-12 | 10.07 | 10.18 | 9.51 | 9.74 | 689843手 | 68733万 | -0.34 | -3.37% |
| 2020-06-05 | 9.91 | 10.30 | 9.88 | 10.08 | 980740手 | 98525万 | 0.19 | 1.92% |
| 2020-05-29 | 10.76 | 10.87 | 9.75 | 9.89 | 1266900手 | 129572万 | -1.06 | -9.68% |
| 2020-05-22 | 10.70 | 12.15 | 10.70 | 10.95 | 2992426手 | 339956万 | 1.22 | 12.54% |
| 2020-05-15 | 9.89 | 10.34 | 9.71 | 9.73 | 574340手 | 57438万 | -0.12 | -1.22% |
| 2020-05-08 | 9.58 | 10.05 | 9.55 | 9.85 | 268091手 | 26416万 | 0.17 | 1.76% |
| 2020-04-30 | 10.10 | 10.18 | 9.22 | 9.68 | 442982手 | 42917万 | -0.45 | -4.44% |
| 2020-04-24 | 10.33 | 10.75 | 10.10 | 10.13 | 717102手 | 73896万 | -0.10 | -0.98% |
| 2020-04-17 | 10.05 | 10.44 | 9.96 | 10.23 | 729266手 | 74597万 | 0.18 | 1.79% |
| 2020-04-10 | 10.16 | 10.40 | 10.04 | 10.05 | 471089手 | 48303万 | 0.03 | 0.30% |
| 2020-04-03 | 10.01 | 10.25 | 9.87 | 10.02 | 454939手 | 45830万 | -0.22 | -2.15% |
| 2020-03-27 | 10.03 | 10.49 | 9.97 | 10.24 | 724849手 | 74580万 | -0.10 | -0.97% |
| 2020-03-20 | 10.50 | 10.70 | 9.69 | 10.34 | 824320手 | 83598万 | -0.10 | -0.96% |
| 2020-03-13 | 11.40 | 11.55 | 10.00 | 10.44 | 1120977手 | 122365万 | -1.14 | -9.85% |
| 2020-03-06 | 11.04 | 12.33 | 11.00 | 11.58 | 2409820手 | 284861万 | 0.76 | 7.02% |
| 2020-02-28 | 10.80 | 11.55 | 10.56 | 10.82 | 1687064手 | 187728万 | 0.02 | 0.18% |
| 2020-02-21 | 10.30 | 10.91 | 10.25 | 10.80 | 1062843手 | 112018万 | 0.46 | 4.45% |
| 2020-02-14 | 9.50 | 10.55 | 9.42 | 10.34 | 967186手 | 98054万 | 0.79 | 8.27% |
| 2020-02-07 | 9.79 | 9.79 | 8.81 | 9.55 | 761930手 | 71873万 | -1.33 | -12.22% |
2319.12 (1.00%)
19664.10 -1.06%
