| 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 | 13.75 | 15.52 | 13.30 | 15.52 | 2855304手 | 409072万 | 1.78 | 12.96% |
| 2022-06-17 | 12.65 | 14.59 | 12.61 | 13.74 | 3357825手 | 454339万 | 0.81 | 6.26% |
| 2022-06-10 | 11.27 | 13.69 | 11.27 | 12.93 | 2386994手 | 297433万 | 1.77 | 15.86% |
| 2022-06-02 | 11.09 | 11.31 | 10.75 | 11.16 | 762543手 | 84159万 | 0.28 | 2.57% |
| 2022-05-27 | 10.80 | 11.24 | 10.52 | 10.88 | 1017789手 | 111169万 | 0.13 | 1.21% |
| 2022-05-20 | 10.39 | 10.91 | 10.25 | 10.75 | 769763手 | 81202万 | 0.40 | 3.87% |
| 2022-05-13 | 10.36 | 10.74 | 10.15 | 10.35 | 676366手 | 70881万 | -0.14 | -1.33% |
| 2022-05-06 | 10.14 | 10.75 | 10.07 | 10.49 | 377204手 | 39550万 | 0.34 | 3.35% |
| 2022-04-29 | 10.05 | 10.21 | 9.12 | 10.15 | 967714手 | 94828万 | -0.14 | -1.36% |
| 2022-04-22 | 11.61 | 12.00 | 10.14 | 10.29 | 1189066手 | 133989万 | -1.36 | -11.67% |
| 2022-04-15 | 11.71 | 12.07 | 10.85 | 11.65 | 1560327手 | 179104万 | -0.17 | -1.44% |
| 2022-04-08 | 10.72 | 12.35 | 10.65 | 11.82 | 1115041手 | 127805万 | 1.23 | 11.62% |
| 2022-04-01 | 10.30 | 10.95 | 10.07 | 10.59 | 951222手 | 100724万 | 0.23 | 2.22% |
| 2022-03-25 | 10.71 | 10.87 | 10.26 | 10.36 | 616935手 | 65216万 | -0.35 | -3.27% |
| 2022-03-18 | 11.48 | 11.60 | 9.91 | 10.71 | 905854手 | 97026万 | -0.78 | -6.79% |
| 2022-03-11 | 11.78 | 12.04 | 10.46 | 11.49 | 989971手 | 112394万 | -0.33 | -2.79% |
| 2022-03-04 | 12.35 | 12.70 | 11.75 | 11.82 | 997690手 | 122617万 | -0.61 | -4.91% |
| 2022-02-25 | 11.90 | 13.18 | 11.76 | 12.43 | 1858492手 | 232466万 | 0.53 | 4.45% |
| 2022-02-18 | 11.19 | 12.10 | 10.92 | 11.90 | 1127404手 | 130121万 | 0.68 | 6.06% |
| 2022-02-11 | 11.43 | 11.87 | 11.19 | 11.22 | 839922手 | 96514万 | -0.06 | -0.53% |
| 2022-01-28 | 11.87 | 12.12 | 10.82 | 11.28 | 628565手 | 72023万 | -0.57 | -4.81% |
| 2022-01-21 | 12.65 | 12.82 | 11.62 | 11.85 | 717337手 | 87571万 | -0.60 | -4.82% |
| 2022-01-14 | 12.41 | 13.12 | 12.22 | 12.45 | 763097手 | 96950万 | 0.00 | 0.00% |
| 2022-01-07 | 13.25 | 13.29 | 12.45 | 12.45 | 623293手 | 79942万 | -0.63 | -4.82% |
| 2021-12-31 | 12.34 | 13.54 | 11.89 | 13.08 | 1000247手 | 128612万 | 0.69 | 5.57% |
| 2021-12-24 | 13.75 | 13.75 | 12.31 | 12.39 | 1043162手 | 135576万 | -1.35 | -9.82% |
| 2021-12-17 | 14.24 | 14.73 | 13.59 | 13.74 | 1199333手 | 169339万 | -0.62 | -4.32% |
| 2021-12-10 | 13.90 | 14.52 | 13.50 | 14.36 | 1228131手 | 171235万 | 0.46 | 3.31% |
| 2021-12-03 | 13.80 | 14.39 | 13.57 | 13.90 | 1459817手 | 205137万 | -0.35 | -2.46% |
| 2021-11-26 | 14.69 | 15.30 | 14.05 | 14.25 | 1800721手 | 263116万 | 0.16 | 1.14% |
| 2021-11-19 | 15.10 | 15.10 | 13.57 | 14.09 | 2340135手 | 329029万 | -1.26 | -8.21% |
| 2021-11-12 | 15.10 | 16.37 | 14.85 | 15.35 | 2427373手 | 381050万 | 0.19 | 1.25% |
| 2021-11-05 | 18.22 | 18.42 | 15.08 | 15.16 | 4599175手 | 765535万 | -2.90 | -16.06% |
| 2021-10-29 | 16.51 | 18.06 | 16.21 | 18.06 | 4900301手 | 836848万 | 1.60 | 9.72% |
| 2021-10-22 | 13.96 | 17.43 | 13.66 | 16.46 | 5379130手 | 832512万 | 2.48 | 17.74% |
| 2021-10-15 | 14.65 | 14.80 | 13.25 | 13.98 | 2469722手 | 345325万 | -0.62 | -4.25% |
| 2021-10-08 | 14.49 | 15.24 | 13.69 | 14.60 | 1059199手 | 152585万 | 0.37 | 2.60% |
| 2021-09-30 | 16.71 | 16.85 | 12.89 | 14.23 | 2670867手 | 378819万 | -2.66 | -15.75% |
| 2021-09-24 | 18.00 | 18.67 | 16.66 | 16.89 | 2233280手 | 391355万 | -1.11 | -6.17% |
| 2021-09-17 | 17.01 | 20.30 | 16.95 | 18.00 | 6745617手 | 1262987万 | 1.15 | 6.83% |
| 2021-09-10 | 15.00 | 17.24 | 13.83 | 16.85 | 4273574手 | 675805万 | 1.85 | 12.33% |
| 2021-09-03 | 15.79 | 17.46 | 14.67 | 15.00 | 6151451手 | 986053万 | -0.06 | -0.40% |
| 2021-08-27 | 14.22 | 15.06 | 13.44 | 15.06 | 3869036手 | 547584万 | 1.13 | 8.11% |
| 2021-08-20 | 14.20 | 15.00 | 13.17 | 13.93 | 4857435手 | 678383万 | 0.03 | 0.22% |
| 2021-08-13 | 12.16 | 14.31 | 11.56 | 13.90 | 4056425手 | 514635万 | 1.66 | 13.56% |
| 2021-08-06 | 12.08 | 12.44 | 10.01 | 12.24 | 4734236手 | 541718万 | 1.26 | 11.47% |
| 2021-07-19 | 11.43 | 11.88 | 10.93 | 10.98 | 724093手 | 81949万 | -0.36 | -3.17% |
| 2021-07-16 | 11.64 | 12.26 | 10.81 | 11.34 | 4101669手 | 468959万 | 0.06 | 0.53% |
| 2021-07-09 | 8.20 | 11.41 | 8.20 | 11.28 | 4765529手 | 480229万 | 3.08 | 37.56% |
| 2021-07-02 | 8.26 | 8.66 | 8.07 | 8.20 | 1200956手 | 100466万 | -0.07 | -0.85% |
| 2021-06-25 | 8.66 | 8.78 | 8.18 | 8.27 | 1297570手 | 109993万 | -0.39 | -4.50% |
| 2021-06-18 | 8.95 | 9.50 | 8.44 | 8.66 | 1662018手 | 148031万 | -0.16 | -1.81% |
| 2021-06-11 | 7.84 | 9.33 | 7.80 | 8.82 | 3565561手 | 310379万 | 1.26 | 16.67% |
| 2021-06-04 | 7.56 | 7.91 | 7.45 | 7.56 | 715585手 | 54945万 | -0.03 | -0.40% |
| 2021-05-28 | 7.57 | 8.25 | 7.56 | 7.59 | 925100手 | 72603万 | -0.03 | -0.39% |
| 2021-05-21 | 7.35 | 8.04 | 7.30 | 7.62 | 933303手 | 71527万 | 0.27 | 3.67% |
| 2021-05-14 | 7.35 | 7.43 | 7.17 | 7.35 | 449699手 | 32766万 | 0.01 | 0.14% |
| 2021-05-07 | 7.20 | 7.46 | 7.15 | 7.34 | 217725手 | 15941万 | 0.15 | 2.09% |
| 2021-04-30 | 7.30 | 7.70 | 7.10 | 7.19 | 825079手 | 60540万 | -0.13 | -1.78% |
| 2021-04-23 | 7.40 | 7.64 | 7.18 | 7.32 | 631106手 | 46858万 | -0.07 | -0.95% |
| 2021-04-16 | 8.18 | 8.23 | 7.34 | 7.39 | 959949手 | 73097万 | -0.73 | -8.99% |
| 2021-04-09 | 7.72 | 8.23 | 7.51 | 8.12 | 802811手 | 64253万 | 0.40 | 5.18% |
| 2021-04-02 | 7.63 | 8.33 | 7.61 | 7.72 | 1352457手 | 107008万 | 0.15 | 1.98% |
| 2021-03-26 | 7.40 | 7.75 | 7.05 | 7.57 | 953061手 | 70456万 | 0.19 | 2.58% |
| 2021-03-19 | 7.31 | 7.86 | 7.20 | 7.38 | 966250手 | 71873万 | 0.08 | 1.10% |
| 2021-03-12 | 8.11 | 8.32 | 7.00 | 7.30 | 1548933手 | 115318万 | -0.80 | -9.88% |
| 2021-03-05 | 8.38 | 8.56 | 7.95 | 8.10 | 1718047手 | 141555万 | -0.08 | -0.98% |
| 2021-02-26 | 8.60 | 9.15 | 7.80 | 8.18 | 3443000手 | 295515万 | -0.14 | -1.68% |
| 2021-02-19 | 7.55 | 8.32 | 7.45 | 8.32 | 1305205手 | 102903万 | 0.95 | 12.89% |
| 2021-02-10 | 7.07 | 7.59 | 6.95 | 7.37 | 1063609手 | 77327万 | 0.25 | 3.51% |
| 2021-02-05 | 7.75 | 7.85 | 6.90 | 7.12 | 2423650手 | 178748万 | -0.55 | -7.17% |
| 2021-01-29 | 6.64 | 8.36 | 6.61 | 7.67 | 4486647手 | 339111万 | 0.93 | 13.80% |
| 2021-01-22 | 5.78 | 6.80 | 5.78 | 6.74 | 1679539手 | 106507万 | 1.01 | 17.63% |
| 2021-01-15 | 5.74 | 5.82 | 5.50 | 5.73 | 646194手 | 36429万 | -0.06 | -1.04% |
| 2021-01-08 | 5.73 | 5.87 | 5.47 | 5.79 | 828101手 | 47069万 | 0.06 | 1.05% |
| 2020-12-31 | 5.72 | 6.02 | 5.51 | 5.73 | 696570手 | 39816万 | 0.01 | 0.17% |
| 2020-12-25 | 5.92 | 5.96 | 5.62 | 5.72 | 560564手 | 32501万 | -0.19 | -3.21% |
| 2020-12-18 | 5.67 | 6.04 | 5.67 | 5.91 | 526040手 | 30685万 | 0.16 | 2.78% |
| 2020-12-11 | 6.00 | 6.05 | 5.70 | 5.75 | 672708手 | 39652万 | -0.21 | -3.52% |
| 2020-12-04 | 5.95 | 6.07 | 5.90 | 5.96 | 351166手 | 20983万 | -0.02 | -0.33% |
| 2020-11-27 | 6.19 | 6.26 | 5.86 | 5.98 | 693531手 | 42074万 | -0.25 | -4.01% |
| 2020-11-20 | 6.33 | 6.40 | 6.08 | 6.23 | 714836手 | 44414万 | -0.10 | -1.58% |
| 2020-11-13 | 6.67 | 6.75 | 6.09 | 6.33 | 1350472手 | 86654万 | -0.30 | -4.53% |
| 2020-11-06 | 6.28 | 6.71 | 6.26 | 6.63 | 1142298手 | 74204万 | 0.33 | 5.24% |
| 2020-10-30 | 6.53 | 6.78 | 6.28 | 6.30 | 1562084手 | 102836万 | -0.15 | -2.33% |
| 2020-10-23 | 6.57 | 6.63 | 6.22 | 6.45 | 837390手 | 53728万 | -0.12 | -1.83% |
| 2020-10-16 | 6.55 | 6.72 | 6.46 | 6.57 | 1074743手 | 70846万 | 0.12 | 1.86% |
| 2020-10-09 | 6.38 | 6.53 | 6.25 | 6.45 | 309567手 | 19742万 | 0.27 | 4.37% |
| 2020-09-30 | 6.23 | 6.43 | 5.99 | 6.18 | 649984手 | 40145万 | 0.03 | 0.49% |
| 2020-09-25 | 6.17 | 6.30 | 5.94 | 6.15 | 728044手 | 44593万 | -0.01 | -0.16% |
| 2020-09-18 | 6.29 | 6.42 | 5.90 | 6.16 | 1025554手 | 63214万 | -0.13 | -2.07% |
| 2020-09-11 | 6.78 | 7.09 | 6.17 | 6.29 | 2042345手 | 133136万 | -0.52 | -7.64% |
| 2020-09-04 | 7.40 | 7.40 | 6.06 | 6.81 | 2593096手 | 169558万 | -0.03 | -0.44% |
| 2020-08-26 | 5.83 | 6.97 | 5.82 | 6.84 | 1882102手 | 123232万 | 1.01 | 17.32% |
| 2020-08-21 | 5.73 | 6.05 | 5.72 | 5.83 | 1099443手 | 64625万 | 0.10 | 1.75% |
| 2020-08-14 | 6.04 | 6.22 | 5.58 | 5.73 | 1305571手 | 76347万 | -0.32 | -5.29% |
| 2020-08-07 | 5.45 | 6.15 | 5.42 | 6.05 | 2136508手 | 126471万 | 0.66 | 12.24% |
| 2020-07-31 | 5.35 | 5.46 | 5.24 | 5.39 | 988543手 | 52828万 | 0.08 | 1.51% |
| 2020-07-24 | 5.82 | 5.99 | 5.23 | 5.31 | 2457861手 | 138996万 | -0.29 | -5.18% |
| 2020-07-17 | 5.39 | 5.72 | 5.19 | 5.60 | 2354950手 | 129606万 | 0.23 | 4.28% |
| 2020-07-10 | 4.71 | 5.63 | 4.71 | 5.37 | 2203053手 | 116055万 | 0.70 | 14.99% |
| 2020-07-03 | 4.57 | 4.67 | 4.48 | 4.67 | 681818手 | 31071万 | 0.02 | 0.43% |
| 2020-06-26 | 4.70 | 4.73 | 4.60 | 4.65 | 275870手 | 12849万 | -0.04 | -0.85% |
| 2020-06-19 | 4.64 | 4.79 | 4.61 | 4.69 | 541982手 | 25456万 | 0.05 | 1.08% |
| 2020-06-12 | 4.73 | 4.79 | 4.55 | 4.64 | 577587手 | 26868万 | -0.07 | -1.49% |
| 2020-06-05 | 4.70 | 4.82 | 4.65 | 4.71 | 605683手 | 28684万 | 0.03 | 0.64% |
| 2020-05-29 | 4.53 | 4.78 | 4.50 | 4.68 | 514634手 | 23707万 | 0.15 | 3.31% |
| 2020-05-22 | 4.89 | 4.89 | 4.48 | 4.53 | 600662手 | 28270万 | -0.30 | -6.21% |
| 2020-05-15 | 5.02 | 5.04 | 4.70 | 4.83 | 904660手 | 44163万 | -0.18 | -3.59% |
| 2020-05-08 | 4.80 | 5.14 | 4.60 | 5.01 | 1016286手 | 49578万 | 0.41 | 8.91% |
| 2020-04-30 | 4.52 | 4.62 | 4.35 | 4.60 | 722408手 | 32387万 | 0.07 | 1.54% |
| 2020-04-24 | 4.60 | 4.78 | 4.51 | 4.53 | 873748手 | 40469万 | -0.02 | -0.44% |
| 2020-04-17 | 4.51 | 4.70 | 4.40 | 4.55 | 764920手 | 34886万 | -0.03 | -0.66% |
| 2020-04-10 | 4.59 | 4.77 | 4.48 | 4.58 | 793354手 | 36881万 | 0.08 | 1.78% |
| 2020-04-03 | 4.33 | 4.63 | 4.33 | 4.50 | 805152手 | 36256万 | 0.01 | 0.22% |
| 2020-03-27 | 4.41 | 4.75 | 4.22 | 4.49 | 1110166手 | 49713万 | -0.05 | -1.10% |
| 2020-03-20 | 5.09 | 5.10 | 4.32 | 4.54 | 1136874手 | 53113万 | -0.47 | -9.38% |
| 2020-03-13 | 5.41 | 5.62 | 4.79 | 5.01 | 1550772手 | 80570万 | -0.50 | -9.07% |
| 2020-03-06 | 5.30 | 5.63 | 5.16 | 5.51 | 1887506手 | 101698万 | 0.32 | 6.17% |
| 2020-02-28 | 5.09 | 5.86 | 4.96 | 5.19 | 3183619手 | 170747万 | 0.12 | 2.37% |
| 2020-02-21 | 5.19 | 5.35 | 5.01 | 5.07 | 2276451手 | 117254万 | -0.05 | -0.98% |
| 2020-02-14 | 4.73 | 5.55 | 4.50 | 5.12 | 3283411手 | 166358万 | 0.67 | 15.06% |
| 2020-02-07 | 4.21 | 4.58 | 3.80 | 4.45 | 1373106手 | 57756万 | -0.23 | -4.92% |
2319.12 (1.00%)
19664.10 -1.06%
