| 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 | 10.37 | 10.63 | 10.06 | 10.41 | 1178266手 | 121959万 | 0.19 | 1.86% |
| 2022-06-17 | 9.27 | 10.58 | 9.27 | 10.22 | 2412677手 | 243507万 | 0.86 | 9.19% |
| 2022-06-10 | 9.59 | 9.81 | 9.03 | 9.36 | 1431454手 | 134914万 | -0.19 | -1.99% |
| 2022-06-02 | 9.00 | 9.63 | 8.88 | 9.55 | 962220手 | 88977万 | 0.51 | 5.64% |
| 2022-05-27 | 9.44 | 9.58 | 8.70 | 9.04 | 1177627手 | 107533万 | -0.45 | -4.74% |
| 2022-05-20 | 9.02 | 9.73 | 8.86 | 9.49 | 1218646手 | 113698万 | 0.55 | 6.15% |
| 2022-05-13 | 8.52 | 9.36 | 8.47 | 8.94 | 936406手 | 83723万 | 0.42 | 4.93% |
| 2022-05-06 | 8.50 | 8.80 | 8.34 | 8.52 | 410430手 | 35263万 | 0.07 | 0.83% |
| 2022-04-29 | 8.65 | 8.75 | 7.24 | 8.45 | 1364991手 | 108991万 | -0.31 | -3.54% |
| 2022-04-22 | 9.01 | 9.40 | 8.59 | 8.76 | 767840手 | 69444万 | -0.30 | -3.31% |
| 2022-04-15 | 9.67 | 9.82 | 8.89 | 9.06 | 1022660手 | 93697万 | -0.33 | -3.51% |
| 2022-04-08 | 9.98 | 9.98 | 9.30 | 9.39 | 461488手 | 44378万 | -0.60 | -6.01% |
| 2022-04-01 | 10.42 | 10.42 | 9.93 | 9.99 | 552527手 | 56136万 | -0.45 | -4.31% |
| 2022-03-25 | 10.72 | 11.02 | 10.43 | 10.44 | 566415手 | 60886万 | -0.28 | -2.61% |
| 2022-03-18 | 10.88 | 11.02 | 9.88 | 10.72 | 786606手 | 83267万 | -0.26 | -2.37% |
| 2022-03-11 | 11.76 | 11.83 | 10.10 | 10.98 | 947047手 | 104021万 | -0.86 | -7.26% |
| 2022-03-04 | 12.32 | 12.60 | 11.80 | 11.84 | 772598手 | 94101万 | -0.48 | -3.90% |
| 2022-02-25 | 11.93 | 12.56 | 11.65 | 12.32 | 1150766手 | 140262万 | 0.30 | 2.50% |
| 2022-02-18 | 12.09 | 12.26 | 11.53 | 12.02 | 761569手 | 91264万 | -0.14 | -1.15% |
| 2022-02-11 | 12.21 | 12.90 | 12.03 | 12.16 | 1025953手 | 128374万 | 0.21 | 1.76% |
| 2022-01-28 | 12.10 | 12.57 | 11.74 | 11.95 | 977334手 | 118898万 | -0.14 | -1.16% |
| 2022-01-21 | 12.98 | 13.47 | 12.02 | 12.09 | 1126784手 | 145000万 | -0.90 | -6.93% |
| 2022-01-14 | 12.90 | 13.30 | 12.45 | 12.99 | 1216970手 | 156391万 | -0.06 | -0.46% |
| 2022-01-07 | 14.02 | 14.12 | 12.93 | 13.05 | 933770手 | 125555万 | -0.95 | -6.79% |
| 2021-12-31 | 13.67 | 14.22 | 13.37 | 14.00 | 1382593手 | 191681万 | 0.37 | 2.71% |
| 2021-12-24 | 13.62 | 13.95 | 12.90 | 13.63 | 1237848手 | 166515万 | 0.06 | 0.44% |
| 2021-12-17 | 13.81 | 14.12 | 13.35 | 13.57 | 1171381手 | 161248万 | -0.25 | -1.81% |
| 2021-12-10 | 15.08 | 15.13 | 13.60 | 13.82 | 1742698手 | 246911万 | -1.25 | -8.29% |
| 2021-12-03 | 14.22 | 15.68 | 14.16 | 15.07 | 3092031手 | 464460万 | 0.78 | 5.46% |
| 2021-11-26 | 14.42 | 14.60 | 13.74 | 14.29 | 1846826手 | 262641万 | -0.08 | -0.56% |
| 2021-11-19 | 15.00 | 15.35 | 13.45 | 14.37 | 3054613手 | 434275万 | -0.68 | -4.52% |
| 2021-11-12 | 13.78 | 15.16 | 13.45 | 15.05 | 2278727手 | 326637万 | 1.27 | 9.22% |
| 2021-11-05 | 12.86 | 14.05 | 12.70 | 13.78 | 2230445手 | 299237万 | 1.13 | 8.93% |
| 2021-10-29 | 12.59 | 13.10 | 12.26 | 12.65 | 1706143手 | 216205万 | -0.14 | -1.09% |
| 2021-10-22 | 12.05 | 13.03 | 11.98 | 12.79 | 1941971手 | 245287万 | 0.69 | 5.70% |
| 2021-10-15 | 12.18 | 12.65 | 11.18 | 12.10 | 1372550手 | 162121万 | -0.02 | -0.17% |
| 2021-10-08 | 12.21 | 12.42 | 12.02 | 12.12 | 181585手 | 22089万 | 0.03 | 0.25% |
| 2021-09-30 | 12.30 | 12.62 | 11.53 | 12.09 | 951995手 | 113894万 | -0.09 | -0.74% |
| 2021-09-24 | 11.60 | 12.81 | 11.50 | 12.18 | 1090843手 | 134917万 | 0.46 | 3.92% |
| 2021-09-17 | 13.20 | 13.39 | 11.30 | 11.72 | 2268420手 | 280703万 | -1.56 | -11.75% |
| 2021-09-10 | 13.09 | 14.30 | 12.83 | 13.28 | 2735668手 | 369278万 | 0.22 | 1.69% |
| 2021-09-03 | 15.28 | 15.31 | 12.56 | 13.06 | 3231153手 | 433439万 | -1.94 | -12.93% |
| 2021-08-27 | 13.95 | 16.50 | 13.77 | 15.00 | 3787474手 | 582496万 | 1.18 | 8.54% |
| 2021-08-20 | 15.02 | 15.24 | 13.20 | 13.82 | 2552086手 | 356694万 | -1.23 | -8.17% |
| 2021-08-13 | 13.90 | 16.09 | 13.48 | 15.05 | 5170256手 | 797414万 | 1.08 | 7.73% |
| 2021-08-06 | 14.98 | 15.19 | 13.66 | 13.97 | 3223378手 | 464735万 | -0.71 | -4.84% |
| 2021-07-30 | 12.42 | 15.15 | 12.36 | 14.68 | 6078801手 | 845616万 | 2.26 | 18.20% |
| 2021-07-23 | 12.05 | 13.14 | 11.90 | 12.42 | 2269766手 | 282206万 | 0.36 | 2.98% |
| 2021-07-16 | 12.38 | 13.00 | 11.84 | 12.06 | 2302794手 | 287797万 | -0.36 | -2.90% |
| 2021-07-09 | 10.21 | 12.57 | 10.16 | 12.42 | 3876833手 | 456281万 | 2.17 | 21.17% |
| 2021-07-02 | 10.97 | 11.29 | 10.14 | 10.25 | 1414178手 | 152877万 | -0.71 | -6.48% |
| 2021-06-25 | 10.35 | 11.63 | 10.27 | 10.96 | 2305384手 | 252747万 | 0.58 | 5.59% |
| 2021-06-18 | 9.84 | 10.60 | 9.70 | 10.38 | 1565225手 | 159246万 | 0.56 | 5.70% |
| 2021-06-11 | 10.54 | 10.60 | 9.78 | 9.82 | 1300111手 | 131484万 | -0.38 | -3.73% |
| 2021-06-04 | 9.90 | 10.69 | 9.85 | 10.20 | 2860296手 | 292987万 | 0.48 | 4.94% |
| 2021-05-28 | 8.62 | 9.77 | 8.59 | 9.72 | 1113760手 | 103540万 | 1.11 | 12.89% |
| 2021-05-21 | 8.92 | 9.04 | 8.60 | 8.61 | 417307手 | 36569万 | -0.31 | -3.48% |
| 2021-05-14 | 8.89 | 8.95 | 8.56 | 8.92 | 463989手 | 40791万 | 0.04 | 0.45% |
| 2021-05-07 | 9.14 | 9.19 | 8.88 | 8.88 | 224130手 | 20214万 | -0.26 | -2.85% |
| 2021-04-30 | 9.45 | 9.67 | 9.14 | 9.14 | 650119手 | 60736万 | -0.29 | -3.08% |
| 2021-04-23 | 9.59 | 9.92 | 9.37 | 9.43 | 859652手 | 83307万 | -0.11 | -1.15% |
| 2021-04-16 | 9.49 | 9.66 | 9.20 | 9.54 | 681343手 | 64435万 | 0.03 | 0.32% |
| 2021-04-09 | 9.68 | 9.72 | 9.45 | 9.51 | 640206手 | 61297万 | -0.15 | -1.55% |
| 2021-04-02 | 9.36 | 9.73 | 9.05 | 9.66 | 815062手 | 76562万 | 0.24 | 2.55% |
| 2021-03-26 | 9.16 | 9.65 | 9.01 | 9.42 | 1258364手 | 118181万 | 0.28 | 3.06% |
| 2021-03-19 | 8.78 | 9.38 | 8.53 | 9.14 | 804341手 | 71835万 | 0.31 | 3.51% |
| 2021-03-12 | 9.40 | 9.59 | 8.66 | 8.83 | 859590手 | 77968万 | -0.56 | -5.96% |
| 2021-03-05 | 8.75 | 9.73 | 8.73 | 9.39 | 1068681手 | 98957万 | 0.71 | 8.18% |
| 2021-02-26 | 9.00 | 9.10 | 8.55 | 8.68 | 804452手 | 71562万 | -0.33 | -3.66% |
| 2021-02-19 | 8.49 | 9.06 | 8.45 | 9.01 | 394376手 | 34460万 | 0.70 | 8.42% |
| 2021-02-10 | 8.02 | 8.37 | 8.01 | 8.31 | 364676手 | 30007万 | 0.38 | 4.79% |
| 2021-02-05 | 9.12 | 9.37 | 7.93 | 7.93 | 956462手 | 82719万 | -1.20 | -13.14% |
| 2021-01-29 | 9.46 | 9.57 | 9.02 | 9.13 | 851100手 | 78715万 | -0.54 | -5.58% |
| 2021-01-22 | 9.88 | 10.32 | 9.63 | 9.67 | 1339266手 | 133945万 | -0.28 | -2.81% |
| 2021-01-15 | 9.35 | 10.55 | 9.26 | 9.95 | 2505666手 | 252590万 | 0.73 | 7.92% |
| 2021-01-08 | 9.48 | 9.85 | 9.03 | 9.22 | 1054149手 | 99364万 | -0.24 | -2.54% |
| 2020-12-31 | 9.60 | 9.60 | 9.00 | 9.46 | 670200手 | 62205万 | -0.16 | -1.66% |
| 2020-12-25 | 10.25 | 10.52 | 9.55 | 9.62 | 896874手 | 89711万 | -0.71 | -6.87% |
| 2020-12-18 | 10.37 | 10.53 | 10.00 | 10.33 | 510422手 | 52542万 | -0.04 | -0.39% |
| 2020-12-11 | 11.49 | 11.56 | 10.18 | 10.37 | 954070手 | 103716万 | -0.99 | -8.71% |
| 2020-12-04 | 10.65 | 11.52 | 10.54 | 11.36 | 839053手 | 94256万 | 0.74 | 6.97% |
| 2020-11-27 | 10.63 | 10.99 | 10.48 | 10.62 | 772959手 | 82830万 | -0.01 | -0.09% |
| 2020-11-20 | 11.10 | 11.11 | 10.48 | 10.63 | 701632手 | 75381万 | -0.33 | -3.01% |
| 2020-11-13 | 11.10 | 11.67 | 10.81 | 10.96 | 1177179手 | 132865万 | 0.00 | 0.00% |
| 2020-11-06 | 10.63 | 11.04 | 10.03 | 10.96 | 1163301手 | 124556万 | 0.37 | 3.49% |
| 2020-10-30 | 10.88 | 11.05 | 10.46 | 10.59 | 729963手 | 78197万 | -0.37 | -3.38% |
| 2020-10-23 | 11.31 | 11.40 | 10.92 | 10.96 | 614120手 | 68370万 | -0.21 | -1.88% |
| 2020-10-16 | 11.58 | 11.88 | 11.11 | 11.17 | 1009473手 | 116596万 | -0.25 | -2.19% |
| 2020-10-09 | 11.27 | 11.51 | 11.13 | 11.42 | 180676手 | 20585万 | 0.39 | 3.54% |
| 2020-09-30 | 11.02 | 11.15 | 10.73 | 11.03 | 352234手 | 38542万 | 0.02 | 0.18% |
| 2020-09-25 | 11.52 | 11.68 | 10.89 | 11.01 | 705337手 | 79614万 | -0.46 | -4.01% |
| 2020-09-18 | 11.31 | 11.58 | 11.04 | 11.47 | 947735手 | 107260万 | 0.27 | 2.41% |
| 2020-09-11 | 12.13 | 12.31 | 10.94 | 11.20 | 1226562手 | 141516万 | -0.92 | -7.59% |
| 2020-09-04 | 12.57 | 12.79 | 11.61 | 12.12 | 1392912手 | 170846万 | -0.43 | -3.43% |
| 2020-08-28 | 12.64 | 13.25 | 12.27 | 12.55 | 1778019手 | 227243万 | -0.03 | -0.24% |
| 2020-08-21 | 12.72 | 13.22 | 12.37 | 12.58 | 1369076手 | 175434万 | -0.08 | -0.63% |
| 2020-08-14 | 13.07 | 13.21 | 12.24 | 12.66 | 1323663手 | 168379万 | -0.44 | -3.36% |
| 2020-08-07 | 12.98 | 13.89 | 12.90 | 13.10 | 2708753手 | 360820万 | 0.21 | 1.63% |
| 2020-07-31 | 12.74 | 13.05 | 12.19 | 12.89 | 2227806手 | 282318万 | 0.15 | 1.18% |
| 2020-07-24 | 13.67 | 14.25 | 12.71 | 12.74 | 2560778手 | 349482万 | -0.74 | -5.49% |
| 2020-07-17 | 15.80 | 16.57 | 13.00 | 13.48 | 5229779手 | 782283万 | -2.50 | -15.64% |
| 2020-07-10 | 12.93 | 16.60 | 12.92 | 15.98 | 6302229手 | 928777万 | 3.11 | 24.16% |
| 2020-07-03 | 12.26 | 13.10 | 12.13 | 12.87 | 2912747手 | 370772万 | 0.59 | 4.80% |
| 2020-06-26 | 12.26 | 12.62 | 12.12 | 12.28 | 1385340手 | 171028万 | 0.18 | 1.49% |
| 2020-06-19 | 11.94 | 12.25 | 11.66 | 12.10 | 1719979手 | 206010万 | -0.01 | -0.08% |
| 2020-06-12 | 12.95 | 13.05 | 11.71 | 12.11 | 1764114手 | 217809万 | -0.71 | -5.54% |
| 2020-06-05 | 11.90 | 13.12 | 11.85 | 12.82 | 2452404手 | 308631万 | 1.09 | 9.29% |
| 2020-05-29 | 12.40 | 12.92 | 11.60 | 11.73 | 2019668手 | 248031万 | -0.74 | -5.93% |
| 2020-05-22 | 13.38 | 13.78 | 12.10 | 12.47 | 4016210手 | 523009万 | -0.56 | -4.30% |
| 2020-05-15 | 12.68 | 13.06 | 12.02 | 13.03 | 3298836手 | 413220万 | 0.46 | 3.66% |
| 2020-05-08 | 11.81 | 12.94 | 11.80 | 12.57 | 2469702手 | 309436万 | 0.63 | 5.28% |
| 2020-04-30 | 11.06 | 12.09 | 10.41 | 11.94 | 2085225手 | 237045万 | 0.91 | 8.25% |
| 2020-04-24 | 11.90 | 12.09 | 10.97 | 11.03 | 2333792手 | 271285万 | -0.85 | -7.16% |
| 2020-04-17 | 11.12 | 12.32 | 10.82 | 11.88 | 3086374手 | 357843万 | 0.51 | 4.49% |
| 2020-04-10 | 12.18 | 12.45 | 11.28 | 11.37 | 2682761手 | 322821万 | -0.35 | -2.99% |
| 2020-04-03 | 11.39 | 12.23 | 10.73 | 11.72 | 4078596手 | 468206万 | -0.16 | -1.35% |
| 2020-03-27 | 12.29 | 12.64 | 11.12 | 11.88 | 3746367手 | 452388万 | -1.02 | -7.91% |
2319.12 (1.00%)
19664.10 -1.06%
