| 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 | 7.08 | 7.45 | 7.00 | 7.15 | 1065693手 | 76240万 | 0.12 | 1.71% |
| 2022-06-17 | 6.30 | 7.27 | 6.29 | 7.03 | 1868215手 | 126261万 | 0.72 | 11.41% |
| 2022-06-10 | 6.13 | 6.43 | 6.02 | 6.31 | 1261740手 | 78733万 | 0.18 | 2.94% |
| 2022-06-02 | 6.32 | 6.45 | 5.95 | 6.13 | 695745手 | 43430万 | -0.17 | -2.70% |
| 2022-05-27 | 6.15 | 6.47 | 6.10 | 6.30 | 854633手 | 53841万 | 0.14 | 2.27% |
| 2022-05-20 | 6.35 | 6.58 | 6.08 | 6.16 | 827388手 | 52204万 | -0.16 | -2.53% |
| 2022-05-13 | 6.31 | 6.60 | 6.12 | 6.32 | 793474手 | 50455万 | 0.15 | 2.43% |
| 2022-05-06 | 6.09 | 6.44 | 5.90 | 6.17 | 365777手 | 22671万 | 0.10 | 1.65% |
| 2022-04-29 | 7.25 | 7.29 | 5.61 | 6.07 | 1271977手 | 79861万 | -1.28 | -17.41% |
| 2022-04-22 | 7.49 | 8.75 | 7.22 | 7.35 | 2605051手 | 212712万 | -0.13 | -1.74% |
| 2022-04-15 | 7.46 | 7.85 | 7.15 | 7.48 | 927302手 | 69945万 | -0.01 | -0.13% |
| 2022-04-08 | 8.04 | 8.19 | 7.25 | 7.49 | 944795手 | 72530万 | -0.63 | -7.76% |
| 2022-04-01 | 7.76 | 8.36 | 7.61 | 8.12 | 1849251手 | 147585万 | 0.33 | 4.24% |
| 2022-03-25 | 7.50 | 8.23 | 7.47 | 7.79 | 2008021手 | 157628万 | 0.18 | 2.37% |
| 2022-03-18 | 7.92 | 8.07 | 6.74 | 7.61 | 2191988手 | 162685万 | -0.22 | -2.81% |
| 2022-03-11 | 7.25 | 7.83 | 6.90 | 7.83 | 1750585手 | 129556万 | 0.59 | 8.15% |
| 2022-03-04 | 6.32 | 7.79 | 6.22 | 7.24 | 2257724手 | 162295万 | 0.88 | 13.84% |
| 2022-02-25 | 6.98 | 7.38 | 6.24 | 6.36 | 1513954手 | 101684万 | -0.68 | -9.66% |
| 2022-02-18 | 7.31 | 7.64 | 6.90 | 7.04 | 2058027手 | 148500万 | -0.56 | -7.37% |
| 2022-02-11 | 6.24 | 7.96 | 5.79 | 7.60 | 2264634手 | 163153万 | 1.36 | 21.80% |
| 2022-01-28 | 6.28 | 6.40 | 5.85 | 6.24 | 620820手 | 37841万 | -0.11 | -1.73% |
| 2022-01-21 | 6.58 | 6.86 | 6.23 | 6.35 | 1141571手 | 75376万 | -0.26 | -3.93% |
| 2022-01-14 | 6.07 | 7.25 | 6.03 | 6.61 | 2589058手 | 173853万 | 0.53 | 8.72% |
| 2022-01-07 | 5.87 | 6.45 | 5.86 | 6.08 | 1392222手 | 86262万 | 0.21 | 3.58% |
| 2021-12-31 | 5.93 | 6.06 | 5.80 | 5.87 | 833845手 | 49238万 | -0.11 | -1.84% |
| 2021-12-24 | 5.59 | 6.30 | 5.53 | 5.98 | 1839623手 | 112266万 | 0.41 | 7.36% |
| 2021-12-17 | 5.69 | 5.69 | 5.54 | 5.57 | 229920手 | 12923万 | -0.11 | -1.94% |
| 2021-12-10 | 5.68 | 5.71 | 5.46 | 5.68 | 225945手 | 12681万 | -0.03 | -0.53% |
| 2021-12-03 | 5.57 | 5.76 | 5.52 | 5.71 | 229976手 | 13052万 | 0.07 | 1.24% |
| 2021-11-26 | 5.81 | 5.81 | 5.63 | 5.64 | 294504手 | 16823万 | -0.17 | -2.93% |
| 2021-11-19 | 6.03 | 6.13 | 5.65 | 5.81 | 589046手 | 34705万 | -0.19 | -3.17% |
| 2021-11-12 | 5.82 | 6.12 | 5.66 | 6.00 | 772908手 | 45534万 | 0.21 | 3.63% |
| 2021-11-05 | 5.66 | 6.03 | 5.51 | 5.79 | 1032476手 | 59839万 | 0.19 | 3.39% |
| 2021-10-29 | 5.95 | 6.15 | 5.44 | 5.60 | 746700手 | 42473万 | -0.12 | -2.10% |
| 2021-10-22 | 5.35 | 5.96 | 5.17 | 5.72 | 1114234手 | 64449万 | 0.39 | 7.32% |
| 2021-10-15 | 5.78 | 5.97 | 5.32 | 5.33 | 817343手 | 46710万 | -0.41 | -7.14% |
| 2021-10-08 | 5.56 | 5.80 | 5.56 | 5.74 | 190779手 | 10912万 | 0.18 | 3.24% |
| 2021-09-30 | 5.42 | 5.65 | 5.38 | 5.56 | 552877手 | 30544万 | 0.11 | 2.02% |
| 2021-09-24 | 5.41 | 5.50 | 5.31 | 5.45 | 325762手 | 17611万 | -0.08 | -1.45% |
| 2021-09-17 | 5.38 | 5.59 | 5.27 | 5.53 | 528688手 | 28735万 | 0.15 | 2.79% |
| 2021-09-10 | 5.26 | 5.49 | 5.21 | 5.38 | 383913手 | 20619万 | 0.12 | 2.28% |
| 2021-09-03 | 5.12 | 5.29 | 5.04 | 5.26 | 265877手 | 13698万 | 0.19 | 3.75% |
| 2021-08-27 | 5.10 | 5.21 | 5.07 | 5.07 | 159848手 | 8228万 | -0.04 | -0.78% |
| 2021-08-20 | 5.33 | 5.38 | 5.05 | 5.11 | 219626手 | 11458万 | -0.22 | -4.13% |
| 2021-08-13 | 5.23 | 5.50 | 5.20 | 5.33 | 319333手 | 17234万 | 0.10 | 1.91% |
| 2021-08-06 | 5.12 | 5.37 | 5.08 | 5.23 | 206696手 | 10864万 | 0.07 | 1.36% |
| 2021-07-30 | 5.44 | 5.45 | 4.98 | 5.16 | 207989手 | 10759万 | -0.25 | -4.62% |
| 2021-07-23 | 5.47 | 5.53 | 5.38 | 5.41 | 180067手 | 9798万 | -0.06 | -1.10% |
| 2021-07-16 | 5.65 | 5.74 | 5.45 | 5.47 | 235686手 | 13172万 | -0.16 | -2.84% |
| 2021-07-09 | 5.70 | 5.78 | 5.56 | 5.63 | 204777手 | 11579万 | -0.05 | -0.88% |
| 2021-07-02 | 5.80 | 6.15 | 5.65 | 5.68 | 475138手 | 27946万 | 0.02 | 0.35% |
| 2021-06-25 | 5.60 | 5.76 | 5.53 | 5.66 | 256403手 | 14546万 | 0.04 | 0.71% |
| 2021-06-18 | 5.73 | 5.73 | 5.42 | 5.62 | 258284手 | 14292万 | -0.11 | -1.92% |
| 2021-06-11 | 6.03 | 6.03 | 5.71 | 5.73 | 259957手 | 15287万 | -0.28 | -4.66% |
| 2021-06-04 | 5.96 | 6.17 | 5.92 | 6.01 | 277206手 | 16796万 | 0.05 | 0.84% |
| 2021-05-28 | 6.04 | 6.11 | 5.92 | 5.96 | 216454手 | 12961万 | -0.10 | -1.65% |
| 2021-05-21 | 6.10 | 6.15 | 5.91 | 6.06 | 245405手 | 14805万 | -0.07 | -1.14% |
| 2021-05-14 | 6.36 | 6.36 | 6.08 | 6.13 | 265831手 | 16487万 | -0.09 | -1.45% |
| 2021-05-07 | 6.07 | 6.32 | 6.02 | 6.22 | 114198手 | 7058万 | 0.14 | 2.30% |
| 2021-04-30 | 7.05 | 7.07 | 6.01 | 6.08 | 448071手 | 29020万 | -0.98 | -13.88% |
| 2021-04-23 | 7.07 | 7.23 | 7.03 | 7.06 | 255683手 | 18146万 | -0.01 | -0.14% |
| 2021-04-16 | 7.13 | 7.21 | 7.02 | 7.07 | 252410手 | 17882万 | -0.06 | -0.84% |
| 2021-04-09 | 7.12 | 7.29 | 7.07 | 7.13 | 225279手 | 16109万 | 0.03 | 0.42% |
| 2021-04-02 | 7.33 | 7.33 | 7.02 | 7.10 | 278916手 | 19905万 | -0.22 | -3.00% |
| 2021-03-26 | 7.21 | 7.39 | 7.16 | 7.32 | 309851手 | 22568万 | 0.12 | 1.67% |
| 2021-03-19 | 7.33 | 7.44 | 7.16 | 7.20 | 347800手 | 25329万 | -0.14 | -1.91% |
| 2021-03-12 | 7.80 | 7.85 | 7.23 | 7.34 | 364847手 | 27155万 | -0.45 | -5.78% |
| 2021-03-05 | 7.75 | 7.85 | 7.61 | 7.79 | 410428手 | 31812万 | 0.08 | 1.04% |
| 2021-02-26 | 8.10 | 8.35 | 7.45 | 7.71 | 761357手 | 60166万 | -0.21 | -2.65% |
| 2021-02-19 | 7.27 | 7.98 | 7.27 | 7.92 | 341025手 | 26028万 | 0.72 | 10.00% |
| 2021-02-10 | 7.14 | 7.24 | 7.02 | 7.20 | 266342手 | 19028万 | 0.08 | 1.12% |
| 2021-02-05 | 7.48 | 7.80 | 7.11 | 7.12 | 772789手 | 57865万 | -0.91 | -11.33% |
| 2021-01-29 | 8.50 | 8.96 | 7.88 | 8.03 | 1151498手 | 97490万 | -0.47 | -5.53% |
| 2021-01-22 | 8.56 | 8.99 | 8.50 | 8.50 | 1028032手 | 90153万 | -0.07 | -0.82% |
| 2021-01-15 | 9.51 | 9.75 | 8.41 | 8.57 | 1789400手 | 161516万 | -1.13 | -11.65% |
| 2021-01-08 | 8.08 | 10.43 | 8.08 | 9.70 | 3537659手 | 344245万 | 1.73 | 21.71% |
| 2020-12-31 | 8.10 | 8.26 | 7.78 | 7.97 | 442271手 | 35563万 | -0.20 | -2.45% |
| 2020-12-25 | 8.72 | 9.06 | 8.02 | 8.17 | 872360手 | 75848万 | -0.55 | -6.31% |
| 2020-12-18 | 8.30 | 9.04 | 8.29 | 8.72 | 806959手 | 70701万 | 0.42 | 5.06% |
| 2020-12-11 | 8.80 | 9.06 | 8.26 | 8.30 | 735083手 | 64316万 | -0.47 | -5.36% |
| 2020-12-04 | 8.24 | 9.16 | 8.23 | 8.77 | 703726手 | 61275万 | 0.52 | 6.30% |
| 2020-11-27 | 8.30 | 8.52 | 8.10 | 8.25 | 516212手 | 42835万 | -0.04 | -0.48% |
| 2020-11-20 | 7.80 | 8.44 | 7.80 | 8.29 | 686276手 | 56548万 | 0.47 | 6.01% |
| 2020-11-13 | 7.41 | 8.52 | 7.41 | 7.82 | 897942手 | 71523万 | -0.30 | -3.69% |
| 2020-11-06 | 8.12 | 8.33 | 8.03 | 8.12 | 384772手 | 31410万 | -0.02 | -0.25% |
| 2020-10-30 | 8.64 | 8.93 | 8.09 | 8.14 | 423744手 | 36308万 | -0.60 | -6.87% |
| 2020-10-23 | 9.18 | 9.21 | 8.67 | 8.74 | 311935手 | 27908万 | -0.33 | -3.64% |
| 2020-10-16 | 8.84 | 9.35 | 8.74 | 9.07 | 648928手 | 58999万 | 0.29 | 3.30% |
| 2020-10-09 | 8.61 | 8.79 | 8.55 | 8.78 | 92917手 | 8094万 | 0.28 | 3.29% |
| 2020-09-30 | 8.68 | 8.80 | 8.38 | 8.50 | 186400手 | 15951万 | -0.09 | -1.05% |
| 2020-09-25 | 8.91 | 9.00 | 8.43 | 8.59 | 352813手 | 30893万 | -0.32 | -3.59% |
| 2020-09-18 | 9.15 | 9.17 | 8.51 | 8.91 | 494756手 | 43796万 | -0.16 | -1.76% |
| 2020-09-11 | 10.06 | 10.30 | 8.81 | 9.07 | 789931手 | 74312万 | -1.13 | -11.08% |
| 2020-09-04 | 10.71 | 11.01 | 10.04 | 10.20 | 669275手 | 71040万 | -0.50 | -4.67% |
| 2020-08-28 | 11.15 | 11.36 | 10.40 | 10.70 | 902872手 | 98055万 | -0.35 | -3.17% |
| 2020-08-21 | 11.59 | 12.07 | 10.95 | 11.05 | 1948917手 | 225684万 | -0.40 | -3.49% |
| 2020-08-14 | 11.10 | 11.85 | 10.84 | 11.45 | 1584103手 | 179133万 | 0.29 | 2.60% |
| 2020-08-07 | 11.29 | 12.65 | 10.95 | 11.16 | 2889979手 | 339558万 | -0.05 | -0.45% |
| 2020-07-31 | 11.03 | 11.60 | 10.31 | 11.21 | 2953288手 | 322656万 | 0.10 | 0.90% |
| 2020-07-24 | 10.90 | 12.17 | 9.61 | 11.11 | 4203846手 | 459411万 | 0.55 | 5.21% |
| 2020-07-17 | 8.50 | 11.20 | 8.48 | 10.56 | 4627188手 | 479252万 | 2.17 | 25.86% |
| 2020-07-10 | 8.03 | 8.58 | 7.99 | 8.39 | 1933786手 | 161083万 | 0.52 | 6.61% |
| 2020-07-03 | 7.71 | 8.14 | 7.71 | 7.87 | 1514225手 | 119717万 | 0.17 | 2.21% |
| 2020-06-24 | 7.27 | 7.73 | 7.24 | 7.70 | 705565手 | 52521万 | 0.47 | 6.50% |
| 2020-06-19 | 7.00 | 7.34 | 7.00 | 7.23 | 759050手 | 54486万 | -1.84 | -20.29% |
| 2020-06-12 | 9.65 | 9.69 | 8.82 | 9.07 | 504300手 | 46636万 | -0.48 | -5.03% |
| 2020-06-05 | 8.86 | 9.60 | 8.86 | 9.55 | 613913手 | 57232万 | 0.65 | 7.30% |
| 2020-05-29 | 9.27 | 9.56 | 8.71 | 8.90 | 435893手 | 39827万 | -0.41 | -4.40% |
| 2020-05-22 | 9.78 | 10.09 | 9.14 | 9.31 | 682552手 | 66649万 | -0.42 | -4.32% |
| 2020-05-15 | 10.40 | 10.54 | 9.66 | 9.73 | 903024手 | 89939万 | -0.70 | -6.71% |
| 2020-05-08 | 10.51 | 11.18 | 10.16 | 10.43 | 878369手 | 93289万 | -0.20 | -1.88% |
| 2020-04-30 | 11.22 | 11.29 | 10.25 | 10.63 | 990289手 | 106063万 | -0.59 | -5.26% |
| 2020-04-24 | 9.95 | 11.57 | 9.82 | 11.22 | 1729904手 | 184612万 | 1.32 | 13.33% |
| 2020-04-17 | 9.50 | 10.10 | 9.40 | 9.90 | 765034手 | 74160万 | 0.25 | 2.59% |
| 2020-04-10 | 10.10 | 10.57 | 9.52 | 9.65 | 1222812手 | 123348万 | -0.16 | -1.63% |
| 2020-04-03 | 9.30 | 10.28 | 9.26 | 9.81 | 1360244手 | 132586万 | 0.56 | 6.05% |
| 2020-03-27 | 8.50 | 9.60 | 8.20 | 9.25 | 744615手 | 67114万 | 0.31 | 3.47% |
| 2020-03-20 | 8.99 | 9.37 | 8.15 | 8.94 | 734796手 | 65126万 | 0.04 | 0.45% |
| 2020-03-13 | 9.51 | 10.13 | 8.46 | 8.90 | 1074990手 | 101783万 | -0.86 | -8.81% |
| 2020-03-06 | 8.08 | 10.30 | 8.08 | 9.76 | 1722772手 | 162560万 | 1.83 | 23.08% |
| 2020-02-28 | 8.50 | 8.99 | 7.93 | 7.93 | 997436手 | 85340万 | -0.65 | -7.58% |
| 2020-02-21 | 8.18 | 8.93 | 8.18 | 8.58 | 828400手 | 70839万 | 0.43 | 5.28% |
| 2020-02-14 | 7.54 | 8.40 | 7.43 | 8.15 | 799428手 | 64673万 | 0.67 | 8.96% |
| 2020-02-07 | 7.25 | 7.65 | 6.53 | 7.48 | 367620手 | 26443万 | -0.58 | -7.20% |
| 2020-01-23 | 8.69 | 8.94 | 7.89 | 8.06 | 272979手 | 23349万 | -0.67 | -7.67% |
| 2020-01-17 | 9.11 | 9.21 | 8.71 | 8.73 | 384697手 | 34765万 | -0.39 | -4.28% |
| 2020-01-10 | 8.90 | 9.94 | 8.88 | 9.12 | 918487手 | 86960万 | 0.14 | 1.56% |
| 2020-01-03 | 8.87 | 9.17 | 8.86 | 8.98 | 258803手 | 23288万 | 0.12 | 1.35% |
| 2019-12-31 | 6.67 | 8.94 | 6.40 | 8.86 | 232927手 | 19243万 | 0.10 | 1.14% |
| 2019-12-27 | 8.99 | 9.17 | 8.42 | 8.76 | 376339手 | 32777万 | -0.12 | -1.35% |
| 2019-12-20 | 8.30 | 9.00 | 8.23 | 8.88 | 448242手 | 38855万 | 0.58 | 6.99% |
| 2019-12-13 | 8.61 | 8.68 | 8.20 | 8.30 | 274221手 | 22949万 | -0.29 | -3.38% |
| 2019-12-06 | 8.79 | 8.95 | 8.47 | 8.59 | 228668手 | 19741万 | -0.18 | -2.05% |
| 2019-11-29 | 8.68 | 9.19 | 8.42 | 8.77 | 298147手 | 25976万 | 0.12 | 1.39% |
| 2019-11-22 | 8.92 | 9.29 | 8.62 | 8.65 | 256782手 | 22998万 | -0.42 | -4.63% |
| 2019-11-15 | 10.00 | 10.07 | 8.90 | 9.07 | 283736手 | 26831万 | -1.02 | -10.11% |
| 2019-11-08 | 10.60 | 10.80 | 9.88 | 10.09 | 512708手 | 52864万 | -0.73 | -6.75% |
| 2019-11-01 | 11.17 | 11.97 | 10.64 | 10.82 | 700483手 | 79683万 | -0.57 | -5.00% |
| 2019-10-25 | 10.58 | 11.49 | 10.58 | 11.39 | 586800手 | 65186万 | 0.86 | 8.17% |
| 2019-10-18 | 10.73 | 10.81 | 10.28 | 10.53 | 204179手 | 21514万 | -0.16 | -1.50% |
| 2019-10-11 | 10.56 | 11.00 | 10.50 | 10.69 | 200794手 | 21541万 | 0.28 | 2.69% |
| 2019-09-30 | 10.32 | 10.55 | 10.23 | 10.41 | 48077手 | 5017万 | 0.08 | 0.77% |
| 2019-09-27 | 11.16 | 11.16 | 10.16 | 10.33 | 338176手 | 35888万 | -0.83 | -7.44% |
| 2019-09-20 | 11.36 | 11.40 | 11.04 | 11.16 | 337044手 | 37816万 | -0.25 | -2.19% |
| 2019-09-12 | 11.78 | 11.97 | 11.33 | 11.41 | 513378手 | 59549万 | -0.35 | -2.98% |
| 2019-09-06 | 11.64 | 12.55 | 11.28 | 11.76 | 778027手 | 92689万 | 0.17 | 1.47% |
| 2019-08-30 | 11.06 | 12.18 | 10.89 | 11.59 | 769118手 | 89794万 | 0.36 | 3.21% |
| 2019-08-23 | 10.98 | 11.93 | 10.52 | 11.23 | 656327手 | 73937万 | 0.41 | 3.79% |
| 2019-08-16 | 10.69 | 11.07 | 10.51 | 10.82 | 341427手 | 36859万 | 0.14 | 1.31% |
| 2019-08-09 | 12.38 | 12.53 | 10.57 | 10.68 | 964608手 | 111785万 | -1.37 | -11.37% |
| 2019-08-02 | 11.94 | 12.21 | 11.30 | 12.05 | 663743手 | 78496万 | 0.05 | 0.42% |
| 2019-07-26 | 11.97 | 12.48 | 11.40 | 12.00 | 540064手 | 63781万 | 0.07 | 0.59% |
| 2019-07-19 | 11.25 | 12.56 | 11.03 | 11.93 | 800908手 | 95448万 | 0.75 | 6.71% |
| 2019-07-12 | 12.56 | 13.18 | 10.81 | 11.18 | 826674手 | 98976万 | -1.61 | -12.59% |
2319.12 (1.00%)
19664.10 -1.06%
