| 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 | 9.65 | 10.57 | 9.40 | 9.66 | 429217手 | 42396万 | 0.00 | 0.00% |
| 2022-06-17 | 9.53 | 9.95 | 9.36 | 9.66 | 368083手 | 35462万 | 0.08 | 0.83% |
| 2022-06-10 | 9.66 | 10.20 | 9.40 | 9.58 | 540416手 | 53103万 | -0.14 | -1.44% |
| 2022-06-02 | 9.15 | 10.13 | 8.93 | 9.72 | 490660手 | 46813万 | 0.60 | 6.58% |
| 2022-05-27 | 9.15 | 9.49 | 8.80 | 9.12 | 320282手 | 29269万 | -0.03 | -0.33% |
| 2022-05-20 | 9.14 | 9.68 | 8.78 | 9.15 | 529280手 | 48614万 | 0.08 | 0.88% |
| 2022-05-13 | 9.46 | 9.66 | 8.50 | 9.07 | 793772手 | 72020万 | 0.08 | 0.89% |
| 2022-05-06 | 8.25 | 8.99 | 7.80 | 8.99 | 216270手 | 17943万 | 1.12 | 14.23% |
| 2022-04-29 | 8.08 | 8.08 | 7.06 | 7.87 | 434605手 | 32949万 | -0.26 | -3.20% |
| 2022-04-22 | 9.18 | 9.30 | 8.09 | 8.13 | 365261手 | 31891万 | -1.06 | -11.53% |
| 2022-04-15 | 10.00 | 10.32 | 9.16 | 9.19 | 461166手 | 44440万 | -0.91 | -9.01% |
| 2022-04-08 | 10.75 | 11.32 | 9.93 | 10.10 | 530276手 | 56618万 | -0.38 | -3.63% |
| 2022-04-01 | 12.00 | 12.56 | 10.43 | 10.48 | 1697163手 | 196577万 | -1.87 | -15.14% |
| 2022-03-25 | 11.45 | 12.35 | 10.81 | 12.35 | 1524919手 | 176573万 | 0.77 | 6.65% |
| 2022-03-18 | 11.17 | 12.00 | 9.80 | 11.58 | 1460923手 | 159162万 | 0.46 | 4.14% |
| 2022-03-11 | 12.01 | 12.40 | 9.88 | 11.12 | 1953149手 | 213348万 | -1.10 | -9.00% |
| 2022-03-04 | 13.78 | 13.96 | 11.28 | 12.22 | 3674396手 | 468023万 | -0.31 | -2.47% |
| 2022-02-25 | 9.03 | 12.53 | 8.99 | 12.53 | 1110584手 | 120411万 | 3.46 | 38.15% |
| 2022-02-18 | 9.03 | 9.50 | 8.64 | 9.07 | 509496手 | 46509万 | 0.05 | 0.55% |
| 2022-02-11 | 9.79 | 10.07 | 8.88 | 9.02 | 992140手 | 92230万 | 0.12 | 1.35% |
| 2022-01-28 | 8.75 | 8.98 | 8.06 | 8.90 | 297039手 | 25441万 | 0.05 | 0.56% |
| 2022-01-21 | 10.14 | 10.17 | 8.66 | 8.85 | 749251手 | 69576万 | -1.07 | -10.79% |
| 2022-01-14 | 9.01 | 10.10 | 9.01 | 9.92 | 985504手 | 93901万 | 0.92 | 10.22% |
| 2022-01-07 | 10.50 | 11.04 | 9.00 | 9.00 | 1393464手 | 141022万 | -1.04 | -10.36% |
| 2021-12-31 | 9.00 | 10.51 | 8.85 | 10.04 | 1533129手 | 148106万 | 1.21 | 13.70% |
| 2021-12-24 | 7.39 | 8.91 | 7.38 | 8.83 | 1152993手 | 96044万 | 1.45 | 19.65% |
| 2021-12-17 | 7.50 | 7.52 | 7.30 | 7.38 | 77904手 | 5762万 | 0.08 | 1.10% |
| 2021-12-10 | 7.37 | 7.42 | 7.22 | 7.30 | 73125手 | 5332万 | -0.12 | -1.62% |
| 2021-12-03 | 7.36 | 7.51 | 7.26 | 7.42 | 128540手 | 9479万 | 0.16 | 2.20% |
| 2021-11-26 | 7.13 | 7.38 | 7.03 | 7.26 | 112158手 | 8080万 | 0.12 | 1.68% |
| 2021-11-19 | 7.10 | 7.26 | 7.04 | 7.14 | 70505手 | 5048万 | 0.02 | 0.28% |
| 2021-11-12 | 7.03 | 7.16 | 6.90 | 7.12 | 53442手 | 3783万 | 0.10 | 1.43% |
| 2021-11-05 | 7.13 | 7.31 | 6.97 | 7.02 | 101852手 | 7246万 | -0.04 | -0.57% |
| 2021-10-29 | 7.14 | 7.16 | 6.88 | 7.06 | 55972手 | 3938万 | -0.04 | -0.56% |
| 2021-10-22 | 7.21 | 7.29 | 7.07 | 7.10 | 48119手 | 3442万 | -0.07 | -0.98% |
| 2021-10-15 | 7.42 | 7.48 | 7.16 | 7.17 | 45602手 | 3333万 | -0.23 | -3.11% |
| 2021-10-08 | 7.30 | 7.43 | 7.24 | 7.40 | 16862手 | 1244万 | 0.10 | 1.37% |
| 2021-09-30 | 7.40 | 7.45 | 7.10 | 7.30 | 66004手 | 4800万 | -0.08 | -1.08% |
| 2021-09-24 | 7.26 | 7.50 | 7.23 | 7.38 | 45091手 | 3338万 | 0.07 | 0.96% |
| 2021-09-17 | 7.38 | 7.55 | 7.24 | 7.31 | 92461手 | 6841万 | -0.06 | -0.81% |
| 2021-09-10 | 7.33 | 7.57 | 7.33 | 7.37 | 106287手 | 7913万 | 0.04 | 0.55% |
| 2021-09-03 | 7.20 | 7.35 | 7.11 | 7.33 | 88821手 | 6406万 | 0.14 | 1.95% |
| 2021-08-27 | 7.26 | 7.38 | 7.12 | 7.19 | 83803手 | 6084万 | -0.07 | -0.96% |
| 2021-08-20 | 7.62 | 7.79 | 7.17 | 7.26 | 105400手 | 7905万 | -0.35 | -4.60% |
| 2021-08-13 | 7.68 | 7.83 | 7.57 | 7.61 | 79349手 | 6120万 | -0.07 | -0.91% |
| 2021-08-06 | 7.80 | 8.03 | 7.65 | 7.68 | 99575手 | 7801万 | -0.17 | -2.17% |
| 2021-07-30 | 8.12 | 8.16 | 7.51 | 7.85 | 139036手 | 10910万 | -0.26 | -3.21% |
| 2021-07-23 | 8.61 | 8.97 | 8.06 | 8.11 | 202938手 | 17362万 | -0.53 | -6.13% |
| 2021-07-16 | 8.90 | 9.14 | 8.49 | 8.64 | 259050手 | 22849万 | -0.24 | -2.70% |
| 2021-07-09 | 8.80 | 9.33 | 8.68 | 8.88 | 239157手 | 21388万 | 0.11 | 1.25% |
| 2021-07-02 | 8.33 | 9.25 | 8.25 | 8.77 | 375721手 | 33325万 | 0.48 | 5.79% |
| 2021-06-25 | 8.52 | 8.85 | 8.22 | 8.29 | 172777手 | 14755万 | -0.17 | -2.01% |
| 2021-06-18 | 8.28 | 8.59 | 8.21 | 8.46 | 136916手 | 11500万 | 0.20 | 2.42% |
| 2021-06-11 | 8.69 | 8.89 | 8.19 | 8.26 | 278215手 | 23794万 | -0.48 | -5.49% |
| 2021-06-04 | 8.12 | 9.30 | 8.10 | 8.74 | 629633手 | 55330万 | 0.60 | 7.37% |
| 2021-05-28 | 7.81 | 8.23 | 7.70 | 8.14 | 224603手 | 17953万 | 0.31 | 3.96% |
| 2021-05-21 | 7.80 | 8.01 | 7.61 | 7.83 | 218444手 | 17099万 | 0.05 | 0.64% |
| 2021-05-14 | 7.23 | 7.87 | 7.14 | 7.78 | 237276手 | 18050万 | 0.54 | 7.46% |
| 2021-05-07 | 7.44 | 7.51 | 7.22 | 7.24 | 42650手 | 3129万 | -0.20 | -2.69% |
| 2021-04-30 | 7.27 | 7.51 | 7.13 | 7.44 | 146784手 | 10811万 | 0.17 | 2.34% |
| 2021-04-23 | 7.39 | 7.42 | 7.25 | 7.27 | 75216手 | 5515万 | -0.12 | -1.62% |
| 2021-04-16 | 7.30 | 7.43 | 7.17 | 7.39 | 130727手 | 9586万 | 0.14 | 1.93% |
| 2021-04-09 | 7.09 | 7.33 | 7.07 | 7.25 | 76944手 | 5531万 | 0.15 | 2.11% |
| 2021-04-02 | 7.17 | 7.22 | 7.07 | 7.10 | 58587手 | 4187万 | -0.07 | -0.98% |
| 2021-03-26 | 7.18 | 7.25 | 7.06 | 7.17 | 63435手 | 4532万 | -0.06 | -0.83% |
| 2021-03-19 | 6.84 | 7.35 | 6.80 | 7.23 | 113328手 | 8085万 | 0.39 | 5.70% |
| 2021-03-12 | 6.95 | 7.02 | 6.64 | 6.84 | 52530手 | 3602万 | -0.09 | -1.30% |
| 2021-03-05 | 6.79 | 7.05 | 6.78 | 6.93 | 55563手 | 3848万 | 0.11 | 1.61% |
| 2021-02-26 | 7.13 | 7.26 | 6.80 | 6.82 | 88434手 | 6202万 | -0.32 | -4.48% |
| 2021-02-19 | 7.09 | 7.17 | 7.00 | 7.14 | 35413手 | 2507万 | 0.09 | 1.28% |
| 2021-02-10 | 6.62 | 7.16 | 6.55 | 7.05 | 67214手 | 4651万 | 0.44 | 6.66% |
| 2021-02-05 | 7.09 | 7.22 | 6.39 | 6.61 | 120087手 | 8139万 | -0.54 | -7.55% |
| 2021-01-29 | 7.49 | 7.63 | 7.00 | 7.15 | 116268手 | 8528万 | -0.37 | -4.92% |
| 2021-01-22 | 7.15 | 7.60 | 7.09 | 7.52 | 131734手 | 9697万 | 0.34 | 4.74% |
| 2021-01-15 | 7.24 | 7.25 | 7.00 | 7.18 | 72689手 | 5157万 | -0.04 | -0.55% |
| 2021-01-08 | 7.12 | 7.55 | 7.00 | 7.22 | 142913手 | 10417万 | 0.14 | 1.98% |
| 2020-12-31 | 7.10 | 7.12 | 6.97 | 7.08 | 55936手 | 3937万 | -0.04 | -0.56% |
| 2020-12-25 | 7.15 | 7.43 | 7.06 | 7.12 | 93215手 | 6750万 | -0.10 | -1.39% |
| 2020-12-18 | 7.35 | 7.38 | 7.12 | 7.22 | 69001手 | 5002万 | -0.12 | -1.64% |
| 2020-12-11 | 7.79 | 7.79 | 7.26 | 7.34 | 83075手 | 6282万 | -0.45 | -5.78% |
| 2020-12-04 | 7.69 | 7.83 | 7.66 | 7.79 | 48364手 | 3756万 | 0.10 | 1.30% |
| 2020-11-27 | 7.81 | 7.82 | 7.63 | 7.69 | 76666手 | 5919万 | -0.11 | -1.41% |
| 2020-11-20 | 7.73 | 7.90 | 7.71 | 7.80 | 83504手 | 6512万 | 0.07 | 0.91% |
| 2020-11-13 | 7.78 | 7.92 | 7.66 | 7.73 | 82962手 | 6469万 | -0.03 | -0.39% |
| 2020-11-06 | 7.75 | 7.85 | 7.55 | 7.76 | 97374手 | 7494万 | 0.01 | 0.13% |
| 2020-10-30 | 7.96 | 8.13 | 7.74 | 7.75 | 118303手 | 9400万 | -0.17 | -2.15% |
| 2020-10-23 | 8.48 | 8.48 | 7.90 | 7.92 | 297935手 | 24511万 | -0.71 | -8.23% |
| 2020-10-16 | 8.01 | 8.83 | 8.01 | 8.63 | 282980手 | 23631万 | 0.64 | 8.01% |
| 2020-10-09 | 7.91 | 8.00 | 7.89 | 7.99 | 28993手 | 2309万 | 0.16 | 2.04% |
| 2020-09-30 | 7.81 | 7.94 | 7.72 | 7.83 | 51105手 | 4001万 | 0.05 | 0.64% |
| 2020-09-25 | 8.02 | 8.07 | 7.75 | 7.78 | 120449手 | 9529万 | -0.22 | -2.75% |
| 2020-09-18 | 8.02 | 8.15 | 7.82 | 8.00 | 122023手 | 9729万 | -0.01 | -0.12% |
| 2020-09-11 | 8.69 | 8.78 | 7.85 | 8.01 | 268313手 | 22373万 | -0.70 | -8.04% |
| 2020-09-04 | 8.52 | 8.94 | 8.47 | 8.71 | 357191手 | 31080万 | 0.19 | 2.23% |
| 2020-08-28 | 8.46 | 8.54 | 8.30 | 8.52 | 217421手 | 18316万 | 0.07 | 0.83% |
| 2020-08-21 | 8.37 | 8.57 | 8.29 | 8.45 | 196294手 | 16553万 | 0.08 | 0.96% |
| 2020-08-14 | 8.72 | 8.80 | 8.25 | 8.37 | 240457手 | 20386万 | -0.39 | -4.45% |
| 2020-08-07 | 8.91 | 9.20 | 8.65 | 8.76 | 401958手 | 36076万 | -0.15 | -1.68% |
| 2020-07-31 | 8.31 | 8.92 | 8.24 | 8.91 | 322966手 | 27964万 | 0.58 | 6.96% |
| 2020-07-24 | 8.45 | 8.85 | 8.30 | 8.33 | 356320手 | 30849万 | -0.07 | -0.83% |
| 2020-07-17 | 9.03 | 9.50 | 8.30 | 8.40 | 536543手 | 48281万 | -0.67 | -7.39% |
| 2020-07-10 | 8.46 | 9.38 | 8.41 | 9.07 | 670248手 | 59740万 | 0.62 | 7.34% |
| 2020-07-03 | 8.17 | 8.47 | 8.13 | 8.45 | 270819手 | 22544万 | 0.28 | 3.43% |
| 2020-06-24 | 8.29 | 8.41 | 8.16 | 8.17 | 119143手 | 9853万 | -0.12 | -1.45% |
| 2020-06-19 | 8.19 | 8.99 | 8.18 | 8.29 | 518214手 | 43997万 | 0.22 | 2.73% |
| 2020-06-12 | 8.02 | 8.16 | 7.78 | 8.07 | 162779手 | 13071万 | 0.08 | 1.00% |
| 2020-06-05 | 7.73 | 8.48 | 7.72 | 7.99 | 255928手 | 20648万 | 0.23 | 2.96% |
2319.12 (1.00%)
19664.10 -1.06%
