| 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 | 9.35 | 9.58 | 9.08 | 9.23 | 559025手 | 52006万 | -0.12 | -1.28% |
| 2022-06-17 | 8.88 | 9.36 | 8.62 | 9.35 | 696022手 | 62944万 | 0.42 | 4.70% |
| 2022-06-10 | 8.73 | 9.04 | 8.71 | 8.93 | 544659手 | 48481万 | 0.11 | 1.25% |
| 2022-06-02 | 8.67 | 8.95 | 8.56 | 8.82 | 375222手 | 32826万 | 0.18 | 2.08% |
| 2022-05-27 | 8.94 | 9.11 | 8.56 | 8.64 | 494263手 | 43403万 | -0.26 | -2.92% |
| 2022-05-20 | 8.94 | 9.00 | 8.50 | 8.90 | 503097手 | 44058万 | -0.02 | -0.22% |
| 2022-05-13 | 8.89 | 9.18 | 8.60 | 8.92 | 563418手 | 50315万 | 0.03 | 0.34% |
| 2022-05-06 | 8.94 | 9.25 | 8.70 | 8.89 | 419004手 | 37712万 | -0.03 | -0.34% |
| 2022-04-29 | 10.60 | 10.64 | 8.65 | 8.92 | 945758手 | 89168万 | -1.86 | -17.25% |
| 2022-04-22 | 11.97 | 12.04 | 10.64 | 10.78 | 460567手 | 52589万 | -1.23 | -10.24% |
| 2022-04-15 | 12.90 | 13.05 | 11.88 | 12.01 | 497266手 | 61829万 | -0.87 | -6.75% |
| 2022-04-08 | 13.22 | 13.64 | 12.75 | 12.88 | 341299手 | 45125万 | -0.29 | -2.20% |
| 2022-04-01 | 13.04 | 13.53 | 12.64 | 13.17 | 581827手 | 76081万 | 0.14 | 1.07% |
| 2022-03-25 | 13.41 | 13.64 | 13.02 | 13.03 | 502019手 | 66716万 | -0.40 | -2.98% |
| 2022-03-18 | 13.76 | 13.94 | 12.08 | 13.43 | 852754手 | 112383万 | -0.12 | -0.89% |
| 2022-03-11 | 13.91 | 14.04 | 11.91 | 13.55 | 789887手 | 103798万 | -0.40 | -2.87% |
| 2022-03-04 | 13.72 | 14.15 | 13.43 | 13.95 | 543762手 | 74934万 | 0.29 | 2.12% |
| 2022-02-25 | 13.87 | 13.96 | 13.32 | 13.66 | 551531手 | 75634万 | -0.22 | -1.58% |
| 2022-02-18 | 13.60 | 13.94 | 13.56 | 13.88 | 412918手 | 56867万 | 0.22 | 1.61% |
| 2022-02-11 | 13.66 | 14.28 | 13.59 | 13.66 | 768751手 | 106873万 | -1.49 | -9.84% |
| 2022-01-28 | 15.84 | 15.99 | 14.90 | 15.15 | 534632手 | 82105万 | -0.83 | -5.19% |
| 2022-01-21 | 17.83 | 18.33 | 15.93 | 15.98 | 1419191手 | 244798万 | -1.63 | -9.26% |
| 2022-01-14 | 16.94 | 18.20 | 16.53 | 17.61 | 1466977手 | 250920万 | 0.87 | 5.20% |
| 2022-01-07 | 16.33 | 17.06 | 16.04 | 16.74 | 842103手 | 139174万 | 0.45 | 2.76% |
| 2021-12-31 | 15.88 | 16.55 | 15.76 | 16.29 | 842452手 | 136388万 | 0.48 | 3.04% |
| 2021-12-24 | 15.45 | 16.06 | 15.41 | 15.81 | 597247手 | 94033万 | 0.31 | 2.00% |
| 2021-12-17 | 15.75 | 16.11 | 15.41 | 15.50 | 576388手 | 90976万 | -0.33 | -2.08% |
| 2021-12-10 | 16.12 | 16.16 | 15.55 | 15.83 | 565457手 | 89500万 | -0.26 | -1.62% |
| 2021-12-03 | 16.67 | 17.18 | 15.81 | 16.09 | 1281806手 | 210029万 | 0.01 | 0.06% |
| 2021-11-26 | 15.06 | 16.88 | 14.87 | 16.08 | 1101022手 | 173397万 | 1.03 | 6.84% |
| 2021-11-19 | 14.92 | 15.48 | 14.81 | 15.05 | 711523手 | 107992万 | 0.14 | 0.94% |
| 2021-11-12 | 14.75 | 14.95 | 14.40 | 14.91 | 530857手 | 78029万 | 0.02 | 0.13% |
| 2021-11-05 | 14.51 | 15.13 | 14.22 | 14.89 | 900071手 | 132561万 | 0.41 | 2.83% |
| 2021-10-29 | 15.14 | 15.21 | 14.22 | 14.48 | 775548手 | 113616万 | -0.66 | -4.36% |
| 2021-10-22 | 16.13 | 16.13 | 15.12 | 15.14 | 908985手 | 140147万 | -1.38 | -8.35% |
| 2021-10-15 | 18.03 | 18.49 | 16.52 | 16.52 | 805839手 | 140208万 | -1.56 | -8.63% |
| 2021-10-08 | 17.80 | 18.16 | 17.78 | 18.08 | 98378手 | 17713万 | 0.10 | 0.56% |
| 2021-09-30 | 19.10 | 19.15 | 17.76 | 17.98 | 503570手 | 91834万 | -1.08 | -5.67% |
| 2021-09-24 | 19.04 | 19.22 | 18.91 | 19.06 | 330251手 | 63041万 | -0.18 | -0.94% |
| 2021-09-17 | 19.43 | 19.92 | 19.03 | 19.24 | 878650手 | 171074万 | -0.13 | -0.67% |
| 2021-09-10 | 19.68 | 19.76 | 19.03 | 19.37 | 1207000手 | 234148万 | -0.82 | -4.06% |
| 2021-09-03 | 21.31 | 21.36 | 19.60 | 20.19 | 1395358手 | 280791万 | -0.88 | -4.18% |
| 2021-08-27 | 19.93 | 21.12 | 19.79 | 21.07 | 1078514手 | 223432万 | 1.14 | 5.72% |
| 2021-08-20 | 20.79 | 21.12 | 19.68 | 19.93 | 947642手 | 193604万 | -0.73 | -3.53% |
| 2021-08-13 | 20.21 | 20.69 | 19.99 | 20.66 | 880965手 | 179385万 | 0.36 | 1.77% |
| 2021-08-06 | 20.96 | 21.42 | 20.18 | 20.30 | 1468454手 | 305715万 | -0.34 | -1.65% |
| 2021-07-30 | 19.70 | 20.84 | 19.03 | 20.64 | 1222214手 | 242165万 | 0.83 | 4.19% |
| 2021-07-23 | 20.76 | 21.20 | 19.71 | 19.81 | 1069504手 | 218625万 | -1.05 | -5.03% |
| 2021-07-16 | 20.12 | 21.69 | 19.64 | 20.86 | 1487502手 | 308543万 | 0.89 | 4.46% |
| 2021-07-09 | 20.46 | 20.69 | 19.43 | 19.97 | 776444手 | 155584万 | -0.60 | -2.92% |
| 2021-07-02 | 20.70 | 21.62 | 20.35 | 20.57 | 1063224手 | 223936万 | -0.61 | -2.88% |
| 2021-06-25 | 19.69 | 21.85 | 19.58 | 21.18 | 1013509手 | 208984万 | 1.42 | 7.19% |
| 2021-06-18 | 19.78 | 19.88 | 19.07 | 19.76 | 479256手 | 93056万 | -0.04 | -0.20% |
| 2021-06-11 | 20.22 | 20.33 | 19.39 | 19.80 | 728974手 | 144778万 | -0.32 | -1.59% |
| 2021-06-04 | 21.30 | 21.96 | 19.88 | 20.12 | 1097084手 | 229599万 | -1.04 | -4.92% |
| 2021-05-28 | 20.89 | 21.62 | 20.60 | 21.16 | 1035030手 | 219505万 | 0.16 | 0.76% |
| 2021-05-21 | 22.56 | 23.05 | 20.97 | 21.00 | 1204937手 | 263816万 | -1.46 | -6.50% |
| 2021-05-14 | 22.21 | 23.08 | 21.43 | 22.46 | 1514468手 | 338630万 | 0.14 | 0.63% |
| 2021-05-07 | 24.13 | 24.48 | 22.25 | 22.32 | 960835手 | 223448万 | -1.28 | -5.42% |
| 2021-04-30 | 21.87 | 23.85 | 21.30 | 23.60 | 2179304手 | 491149万 | 2.14 | 9.97% |
| 2021-04-23 | 20.37 | 21.83 | 20.10 | 21.46 | 1729715手 | 361558万 | 0.88 | 4.28% |
| 2021-04-16 | 19.08 | 20.73 | 17.81 | 20.58 | 1862075手 | 362772万 | 1.37 | 7.13% |
| 2021-04-09 | 19.22 | 19.30 | 18.40 | 19.21 | 611083手 | 115349万 | -0.09 | -0.47% |
| 2021-04-02 | 18.80 | 19.60 | 18.15 | 19.30 | 1083144手 | 205081万 | 0.44 | 2.33% |
| 2021-03-26 | 19.39 | 19.62 | 18.01 | 18.86 | 858779手 | 162391万 | -0.59 | -3.03% |
| 2021-03-19 | 20.41 | 20.42 | 18.81 | 19.45 | 950682手 | 185235万 | -0.97 | -4.75% |
| 2021-03-12 | 21.71 | 21.94 | 20.20 | 20.42 | 824779手 | 171114万 | -1.18 | -5.46% |
| 2021-03-05 | 22.19 | 22.92 | 21.16 | 21.60 | 1049269手 | 232457万 | -0.33 | -1.50% |
| 2021-02-26 | 22.96 | 24.12 | 21.68 | 21.93 | 1751654手 | 401696万 | -1.12 | -4.86% |
| 2021-02-19 | 23.43 | 23.82 | 22.13 | 23.05 | 885156手 | 202101万 | -0.48 | -2.04% |
| 2021-02-10 | 23.69 | 24.03 | 22.68 | 23.53 | 1046892手 | 245417万 | -0.05 | -0.21% |
| 2021-02-05 | 25.70 | 27.45 | 23.50 | 23.58 | 2754850手 | 718140万 | -0.73 | -3.00% |
| 2021-01-29 | 26.30 | 28.49 | 23.80 | 24.31 | 3773304手 | 1001012万 | -1.98 | -7.53% |
| 2021-01-22 | 22.30 | 26.83 | 21.85 | 26.29 | 2699439手 | 657393万 | 3.93 | 17.58% |
| 2021-01-15 | 23.12 | 24.20 | 21.90 | 22.36 | 2354688手 | 546695万 | -0.45 | -1.97% |
| 2021-01-08 | 21.07 | 23.07 | 20.45 | 22.81 | 1985154手 | 430009万 | 1.72 | 8.16% |
| 2020-12-31 | 21.60 | 22.40 | 20.59 | 21.09 | 993474手 | 211346万 | -0.87 | -3.96% |
| 2020-12-25 | 21.51 | 24.48 | 21.44 | 21.96 | 2190279手 | 501732万 | 0.60 | 2.81% |
| 2020-12-18 | 21.38 | 22.14 | 21.05 | 21.36 | 1076497手 | 232117万 | -0.06 | -0.28% |
| 2020-12-11 | 20.75 | 22.36 | 20.66 | 21.42 | 1688811手 | 365272万 | 0.79 | 3.83% |
| 2020-12-04 | 20.25 | 20.85 | 19.60 | 20.63 | 569145手 | 115791万 | 0.37 | 1.83% |
| 2020-11-27 | 21.25 | 22.00 | 20.08 | 20.26 | 1129113手 | 236108万 | -0.75 | -3.57% |
| 2020-11-20 | 21.03 | 21.29 | 19.92 | 21.01 | 1087439手 | 224388万 | 0.02 | 0.10% |
| 2020-11-13 | 21.22 | 23.06 | 20.50 | 20.99 | 1463580手 | 316873万 | 0.03 | 0.14% |
| 2020-11-06 | 23.53 | 23.69 | 20.42 | 20.96 | 1549031手 | 339761万 | -2.79 | -11.75% |
| 2020-10-30 | 23.77 | 25.89 | 23.38 | 23.75 | 1426702手 | 352561万 | -0.04 | -0.17% |
| 2020-10-23 | 26.15 | 26.18 | 23.69 | 23.79 | 899578手 | 223770万 | -2.21 | -8.50% |
| 2020-10-16 | 25.20 | 26.75 | 25.01 | 26.00 | 1309583手 | 340180万 | 0.95 | 3.79% |
| 2020-10-09 | 24.60 | 25.10 | 24.30 | 25.05 | 240890手 | 59863万 | 0.97 | 4.03% |
| 2020-09-30 | 24.01 | 24.29 | 23.41 | 24.08 | 550711手 | 131484万 | 0.18 | 0.75% |
| 2020-09-25 | 23.15 | 25.30 | 22.61 | 23.90 | 1912533手 | 466157万 | 1.16 | 5.10% |
| 2020-09-18 | 24.36 | 24.62 | 22.02 | 22.74 | 1327216手 | 305927万 | -1.50 | -6.19% |
| 2020-09-11 | 25.95 | 26.24 | 23.67 | 24.24 | 1085935手 | 268321万 | -1.74 | -6.70% |
| 2020-09-04 | 27.45 | 28.17 | 25.52 | 25.98 | 1014813手 | 270302万 | -1.34 | -4.91% |
| 2020-08-28 | 28.78 | 31.31 | 25.96 | 27.32 | 1486771手 | 424018万 | -1.18 | -4.14% |
| 2020-08-21 | 29.96 | 30.32 | 28.13 | 28.50 | 691124手 | 202212万 | -1.05 | -3.55% |
| 2020-08-14 | 32.52 | 33.33 | 28.70 | 29.55 | 994431手 | 304086万 | -2.98 | -9.16% |
| 2020-08-07 | 31.38 | 35.26 | 30.71 | 32.53 | 1523677手 | 505681万 | 1.34 | 4.30% |
| 2020-07-31 | 28.86 | 31.46 | 28.84 | 31.19 | 1486549手 | 451962万 | 3.02 | 10.72% |
| 2020-07-24 | 31.40 | 32.62 | 27.90 | 28.17 | 1501880手 | 459305万 | -2.42 | -7.91% |
| 2020-07-17 | 34.96 | 38.40 | 29.59 | 30.59 | 2470200手 | 847043万 | -1.19 | -3.74% |
| 2020-07-10 | 30.30 | 31.93 | 28.15 | 31.78 | 2465404手 | 735533万 | 1.98 | 6.64% |
| 2020-07-03 | 28.50 | 31.10 | 28.01 | 29.80 | 1457611手 | 429808万 | 1.91 | 6.85% |
| 2020-06-24 | 29.31 | 29.69 | 27.41 | 27.89 | 896713手 | 254165万 | -1.22 | -4.19% |
| 2020-06-19 | 29.49 | 31.98 | 28.54 | 29.11 | 2084574手 | 624789万 | 0.83 | 2.94% |
| 2020-06-12 | 24.51 | 28.53 | 23.09 | 28.28 | 1959587手 | 505947万 | 4.07 | 16.81% |
| 2020-06-05 | 24.03 | 25.16 | 23.06 | 24.21 | 2114524手 | 512317万 | 0.30 | 1.25% |
| 2020-05-29 | 17.30 | 25.48 | 17.26 | 23.91 | 3099958手 | 666352万 | 6.79 | 39.66% |
| 2020-05-22 | 16.22 | 17.77 | 16.03 | 17.12 | 1401726手 | 235825万 | 0.81 | 4.97% |
| 2020-05-15 | 16.23 | 16.69 | 15.70 | 16.31 | 1265149手 | 205023万 | 0.07 | 0.43% |
| 2020-05-08 | 16.19 | 16.65 | 16.05 | 16.24 | 644998手 | 105589万 | 0.12 | 0.74% |
| 2020-04-30 | 16.82 | 16.94 | 15.62 | 16.12 | 789776手 | 128578万 | -0.66 | -3.93% |
| 2020-04-24 | 17.82 | 18.76 | 16.72 | 16.78 | 1521751手 | 273829万 | -1.02 | -5.73% |
| 2020-04-17 | 17.71 | 18.93 | 16.86 | 17.80 | 1871884手 | 334573万 | -0.08 | -0.45% |
| 2020-04-10 | 17.60 | 18.20 | 16.87 | 17.88 | 1412499手 | 247481万 | 0.65 | 3.77% |
| 2020-04-03 | 17.12 | 17.77 | 15.86 | 17.23 | 1475411手 | 246627万 | 0.38 | 2.25% |
| 2020-03-27 | 16.43 | 17.48 | 15.02 | 16.85 | 1897721手 | 311432万 | 0.90 | 5.64% |
2319.12 (1.00%)
19664.10 -1.06%
