| 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 | 11.46 | 11.70 | 10.74 | 10.89 | 1144437手 | 128634万 | -0.43 | -3.80% |
| 2022-06-17 | 12.18 | 12.30 | 11.19 | 11.32 | 1676245手 | 195830万 | -0.95 | -7.74% |
| 2022-06-10 | 13.39 | 14.26 | 12.17 | 12.27 | 2298264手 | 303323万 | -1.58 | -11.41% |
| 2022-06-02 | 15.00 | 17.67 | 13.85 | 13.85 | 3169604手 | 505161万 | -1.06 | -7.11% |
| 2022-05-27 | 14.33 | 15.29 | 12.90 | 14.91 | 3973993手 | 555676万 | -0.89 | -5.63% |
| 2022-05-20 | 13.29 | 18.26 | 12.93 | 15.80 | 5145535手 | 820727万 | 1.76 | 12.54% |
| 2022-05-13 | 14.16 | 17.33 | 12.50 | 14.04 | 5740719手 | 833566万 | 0.30 | 2.18% |
| 2022-05-06 | 11.98 | 13.74 | 11.24 | 13.74 | 1549946手 | 192244万 | 2.39 | 21.06% |
| 2022-04-29 | 8.15 | 11.35 | 7.75 | 11.35 | 2258137手 | 219146万 | 2.92 | 34.64% |
| 2022-04-22 | 8.08 | 8.98 | 7.52 | 8.43 | 1005593手 | 82533万 | 0.18 | 2.18% |
| 2022-04-15 | 8.00 | 9.98 | 7.86 | 8.25 | 2028587手 | 177631万 | 0.41 | 5.23% |
| 2022-04-08 | 7.54 | 8.30 | 7.50 | 7.84 | 265209手 | 20847万 | 0.29 | 3.84% |
| 2022-04-01 | 7.39 | 7.68 | 7.15 | 7.55 | 305373手 | 22721万 | 0.25 | 3.42% |
| 2022-03-25 | 7.10 | 7.34 | 7.07 | 7.30 | 102153手 | 7366万 | 0.21 | 2.96% |
| 2022-03-18 | 7.21 | 7.29 | 6.70 | 7.09 | 123475手 | 8615万 | -0.17 | -2.34% |
| 2022-03-11 | 7.37 | 7.40 | 6.81 | 7.26 | 143960手 | 10293万 | -0.10 | -1.36% |
| 2022-03-04 | 7.19 | 7.43 | 7.12 | 7.36 | 105488手 | 7734万 | 0.20 | 2.79% |
| 2022-02-25 | 7.34 | 7.38 | 7.10 | 7.16 | 88019手 | 6381万 | -0.15 | -2.05% |
| 2022-02-18 | 7.27 | 7.42 | 7.26 | 7.31 | 84724手 | 6207万 | 0.05 | 0.69% |
| 2022-02-11 | 7.10 | 7.42 | 7.01 | 7.26 | 72781手 | 5264万 | 0.22 | 3.12% |
| 2022-01-28 | 7.31 | 7.35 | 6.86 | 7.04 | 93926手 | 6634万 | -0.27 | -3.69% |
| 2022-01-21 | 7.35 | 7.48 | 7.27 | 7.31 | 97857手 | 7214万 | -0.01 | -0.14% |
| 2022-01-14 | 7.30 | 7.46 | 7.22 | 7.32 | 104890手 | 7723万 | 0.06 | 0.83% |
| 2022-01-07 | 7.26 | 7.43 | 7.23 | 7.26 | 120462手 | 8845万 | 0.03 | 0.41% |
| 2021-12-31 | 7.28 | 7.28 | 7.13 | 7.23 | 74895手 | 5396万 | -0.01 | -0.14% |
| 2021-12-24 | 7.20 | 7.27 | 7.08 | 7.24 | 87641手 | 6294万 | 0.13 | 1.83% |
| 2021-12-17 | 7.10 | 7.25 | 7.00 | 7.11 | 76535手 | 5444万 | 0.04 | 0.57% |
| 2021-12-10 | 7.04 | 7.09 | 6.95 | 7.07 | 54518手 | 3830万 | 0.03 | 0.43% |
| 2021-12-03 | 6.90 | 7.08 | 6.83 | 7.04 | 64044手 | 4459万 | 0.11 | 1.59% |
| 2021-11-26 | 6.80 | 6.99 | 6.80 | 6.93 | 62396手 | 4318万 | -0.09 | -1.28% |
| 2021-11-19 | 6.90 | 7.12 | 6.87 | 7.02 | 54517手 | 3807万 | 0.14 | 2.04% |
| 2021-11-12 | 6.82 | 6.90 | 6.78 | 6.88 | 28256手 | 1934万 | 0.06 | 0.88% |
| 2021-11-05 | 6.90 | 6.96 | 6.81 | 6.82 | 37473手 | 2574万 | -0.15 | -2.15% |
| 2021-10-29 | 6.89 | 7.02 | 6.82 | 6.97 | 46925手 | 3240万 | 0.05 | 0.72% |
| 2021-10-22 | 6.98 | 7.11 | 6.89 | 6.92 | 70711手 | 4947万 | -0.07 | -1.00% |
| 2021-10-15 | 7.05 | 7.50 | 6.98 | 6.99 | 287399手 | 20641万 | -0.04 | -0.57% |
| 2021-10-08 | 6.97 | 7.05 | 6.97 | 7.03 | 14084手 | 987万 | 0.09 | 1.30% |
| 2021-09-30 | 7.04 | 7.09 | 6.88 | 6.94 | 41416手 | 2872万 | -0.10 | -1.42% |
| 2021-09-24 | 6.97 | 7.16 | 6.90 | 7.04 | 44829手 | 3170万 | 0.05 | 0.71% |
| 2021-09-17 | 7.19 | 7.25 | 6.93 | 6.99 | 86685手 | 6140万 | -0.19 | -2.65% |
| 2021-09-10 | 6.96 | 7.25 | 6.95 | 7.18 | 80472手 | 5712万 | 0.21 | 3.01% |
| 2021-09-03 | 6.92 | 6.99 | 6.83 | 6.97 | 59941手 | 4148万 | 0.07 | 1.01% |
| 2021-08-27 | 6.77 | 6.93 | 6.77 | 6.90 | 36800手 | 2524万 | 0.13 | 1.92% |
| 2021-08-20 | 6.86 | 6.90 | 6.71 | 6.77 | 32172手 | 2185万 | -0.09 | -1.31% |
| 2021-08-13 | 6.83 | 6.95 | 6.83 | 6.86 | 31289手 | 2154万 | 0.00 | 0.00% |
| 2021-08-06 | 6.71 | 6.97 | 6.71 | 6.86 | 32300手 | 2210万 | 0.09 | 1.33% |
| 2021-07-30 | 7.00 | 7.00 | 6.68 | 6.77 | 28528手 | 1946万 | -0.23 | -3.29% |
| 2021-07-23 | 6.95 | 7.06 | 6.91 | 7.00 | 28004手 | 1958万 | 0.04 | 0.57% |
| 2021-07-16 | 7.06 | 7.10 | 6.92 | 6.96 | 36409手 | 2556万 | -0.09 | -1.28% |
| 2021-07-09 | 7.05 | 7.14 | 7.00 | 7.05 | 28403手 | 2005万 | -0.04 | -0.56% |
| 2021-07-02 | 7.16 | 7.17 | 7.05 | 7.09 | 37681手 | 2681万 | -0.05 | -0.70% |
| 2021-06-25 | 7.17 | 7.25 | 7.12 | 7.14 | 43325手 | 3106万 | -0.03 | -0.42% |
| 2021-06-18 | 7.25 | 7.26 | 7.13 | 7.17 | 34383手 | 2467万 | -0.11 | -1.51% |
| 2021-06-11 | 7.23 | 7.38 | 7.16 | 7.28 | 74369手 | 5400万 | 0.04 | 0.55% |
| 2021-06-04 | 7.27 | 7.46 | 7.17 | 7.24 | 97448手 | 7113万 | -0.05 | -0.69% |
| 2021-05-28 | 7.17 | 7.36 | 7.16 | 7.29 | 55887手 | 4059万 | 0.11 | 1.53% |
| 2021-05-21 | 7.29 | 7.30 | 7.08 | 7.18 | 46468手 | 3323万 | -0.12 | -1.64% |
| 2021-05-14 | 7.24 | 7.35 | 7.14 | 7.30 | 60734手 | 4406万 | 0.05 | 0.69% |
| 2021-05-07 | 7.26 | 7.38 | 7.18 | 7.25 | 22713手 | 1645万 | 0.00 | 0.00% |
| 2021-04-30 | 7.11 | 7.42 | 7.03 | 7.25 | 77442手 | 5580万 | 0.14 | 1.97% |
| 2021-04-23 | 7.33 | 7.53 | 7.07 | 7.11 | 97369手 | 7122万 | -0.22 | -3.00% |
| 2021-04-16 | 7.16 | 7.40 | 7.03 | 7.33 | 93609手 | 6788万 | 0.16 | 2.23% |
| 2021-04-09 | 6.98 | 7.26 | 6.96 | 7.17 | 64694手 | 4620万 | 0.19 | 2.72% |
| 2021-04-02 | 7.00 | 7.07 | 6.90 | 6.98 | 44576手 | 3112万 | -0.09 | -1.27% |
| 2021-03-26 | 7.14 | 7.26 | 6.95 | 7.07 | 75778手 | 5403万 | -0.12 | -1.67% |
| 2021-03-19 | 7.04 | 7.31 | 7.04 | 7.19 | 89872手 | 6462万 | 0.15 | 2.13% |
| 2021-03-12 | 7.03 | 7.16 | 6.83 | 7.04 | 51958手 | 3641万 | 0.06 | 0.86% |
| 2021-03-05 | 6.90 | 7.08 | 6.88 | 6.98 | 51117手 | 3564万 | 0.10 | 1.45% |
| 2021-02-26 | 6.89 | 7.03 | 6.77 | 6.88 | 57586手 | 3969万 | 0.01 | 0.15% |
| 2021-02-19 | 6.76 | 6.88 | 6.69 | 6.87 | 18497手 | 1255万 | 0.22 | 3.31% |
| 2021-02-10 | 6.43 | 6.66 | 6.43 | 6.65 | 21661手 | 1421万 | 0.22 | 3.42% |
| 2021-02-05 | 6.63 | 6.75 | 6.36 | 6.43 | 47368手 | 3103万 | -0.24 | -3.60% |
| 2021-01-29 | 6.97 | 6.97 | 6.60 | 6.67 | 52527手 | 3575万 | -0.32 | -4.58% |
| 2021-01-22 | 7.07 | 7.17 | 6.98 | 6.99 | 44386手 | 3148万 | -0.06 | -0.85% |
| 2021-01-15 | 7.11 | 7.16 | 6.89 | 7.05 | 52238手 | 3651万 | -0.06 | -0.84% |
| 2021-01-08 | 7.53 | 7.53 | 6.93 | 7.11 | 128227手 | 9255万 | -0.42 | -5.58% |
| 2020-12-31 | 7.61 | 7.64 | 7.40 | 7.53 | 31839手 | 2383万 | -0.09 | -1.18% |
| 2020-12-25 | 7.68 | 7.76 | 7.58 | 7.62 | 38641手 | 2962万 | -0.06 | -0.78% |
| 2020-12-18 | 7.70 | 7.77 | 7.58 | 7.68 | 36740手 | 2817万 | 0.00 | 0.00% |
| 2020-12-11 | 7.84 | 7.91 | 7.64 | 7.68 | 73008手 | 5698万 | -0.15 | -1.92% |
| 2020-12-04 | 7.89 | 7.93 | 7.78 | 7.83 | 38678手 | 3035万 | -0.03 | -0.38% |
| 2020-11-27 | 7.94 | 7.94 | 7.73 | 7.86 | 60395手 | 4729万 | -0.05 | -0.63% |
| 2020-11-20 | 7.75 | 7.93 | 7.70 | 7.91 | 47323手 | 3699万 | 0.19 | 2.46% |
| 2020-11-13 | 7.66 | 7.83 | 7.60 | 7.72 | 48870手 | 3773万 | 0.06 | 0.78% |
| 2020-11-06 | 7.59 | 7.76 | 7.54 | 7.66 | 51243手 | 3935万 | 0.06 | 0.79% |
| 2020-10-30 | 8.00 | 8.01 | 7.58 | 7.60 | 47756手 | 3738万 | -0.36 | -4.52% |
| 2020-10-23 | 8.25 | 8.28 | 7.92 | 7.96 | 56195手 | 4544万 | -0.22 | -2.69% |
| 2020-10-16 | 8.20 | 8.40 | 8.12 | 8.18 | 54822手 | 4524万 | -0.03 | -0.36% |
| 2020-10-09 | 8.09 | 8.24 | 8.09 | 8.21 | 9338手 | 764万 | 0.15 | 1.86% |
| 2020-09-30 | 8.13 | 8.13 | 8.02 | 8.06 | 20658手 | 1667万 | 0.00 | 0.00% |
| 2020-09-25 | 8.33 | 8.39 | 8.04 | 8.06 | 62248手 | 5131万 | -0.21 | -2.54% |
| 2020-09-18 | 8.28 | 8.32 | 8.13 | 8.27 | 51845手 | 4262万 | 0.02 | 0.24% |
| 2020-09-11 | 8.48 | 8.60 | 8.10 | 8.25 | 88147手 | 7381万 | -0.25 | -2.94% |
| 2020-09-04 | 8.68 | 8.74 | 8.38 | 8.50 | 71436手 | 6117万 | -0.13 | -1.51% |
| 2020-08-28 | 8.89 | 8.99 | 8.40 | 8.63 | 90522手 | 7837万 | -0.24 | -2.71% |
| 2020-08-21 | 9.01 | 9.15 | 8.78 | 8.87 | 107936手 | 9677万 | -0.11 | -1.23% |
| 2020-08-14 | 8.90 | 9.35 | 8.75 | 8.98 | 157850手 | 14304万 | 0.07 | 0.79% |
| 2020-08-07 | 8.78 | 9.21 | 8.74 | 8.91 | 215069手 | 19361万 | 0.19 | 2.18% |
| 2020-07-31 | 8.52 | 8.85 | 8.30 | 8.72 | 167560手 | 14385万 | 0.20 | 2.35% |
| 2020-07-24 | 8.92 | 9.30 | 8.40 | 8.52 | 292576手 | 26073万 | -0.34 | -3.84% |
| 2020-07-17 | 9.62 | 10.86 | 8.64 | 8.86 | 644955手 | 62645万 | -0.64 | -6.74% |
| 2020-07-10 | 8.17 | 10.15 | 8.15 | 9.50 | 510749手 | 45760万 | 1.36 | 16.71% |
| 2020-07-03 | 7.91 | 8.15 | 7.81 | 8.14 | 150029手 | 12050万 | 0.24 | 3.04% |
| 2020-06-24 | 8.28 | 8.37 | 7.85 | 7.90 | 164949手 | 13318万 | -0.43 | -5.16% |
| 2020-06-19 | 7.88 | 8.45 | 7.82 | 8.33 | 291373手 | 23704万 | 0.39 | 4.91% |
| 2020-06-12 | 7.95 | 8.14 | 7.68 | 7.94 | 178612手 | 14091万 | -0.02 | -0.25% |
| 2020-06-05 | 7.57 | 8.50 | 7.52 | 7.96 | 465494手 | 37695万 | 0.43 | 5.71% |
| 2020-05-29 | 7.12 | 7.65 | 7.12 | 7.53 | 122400手 | 9041万 | 0.40 | 5.61% |
| 2020-05-22 | 7.64 | 7.77 | 7.13 | 7.13 | 155696手 | 11556万 | -0.54 | -7.04% |
| 2020-05-15 | 7.55 | 7.74 | 7.45 | 7.67 | 87195手 | 6633万 | 0.14 | 1.86% |
| 2020-05-08 | 7.48 | 7.59 | 7.40 | 7.53 | 41517手 | 3123万 | -0.01 | -0.13% |
| 2020-04-30 | 7.77 | 7.84 | 7.31 | 7.54 | 106031手 | 7977万 | -0.21 | -2.71% |
| 2020-04-24 | 7.90 | 8.05 | 7.54 | 7.75 | 240287手 | 18742万 | -0.10 | -1.27% |
| 2020-04-17 | 7.94 | 8.26 | 7.81 | 7.85 | 222997手 | 17835万 | -0.06 | -0.76% |
| 2020-04-10 | 7.54 | 8.34 | 7.43 | 7.91 | 241369手 | 19244万 | 0.44 | 5.89% |
| 2020-04-03 | 7.55 | 7.84 | 7.40 | 7.47 | 135766手 | 10359万 | -0.16 | -2.10% |
2319.12 (1.00%)
19664.10 -1.06%
