| 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 | 7.94 | 10.37 | 7.91 | 10.37 | 1131205手 | 106833万 | 2.80 | 36.99% |
| 2022-06-17 | 7.54 | 7.71 | 7.45 | 7.57 | 115515手 | 8738万 | 0.02 | 0.27% |
| 2022-06-10 | 7.65 | 7.73 | 7.45 | 7.55 | 112398手 | 8536万 | -0.28 | -3.58% |
| 2022-06-02 | 7.48 | 7.85 | 7.44 | 7.83 | 110565手 | 8520万 | 0.35 | 4.68% |
| 2022-05-27 | 7.34 | 7.64 | 7.25 | 7.48 | 123569手 | 9201万 | 0.13 | 1.77% |
| 2022-05-20 | 7.19 | 7.62 | 7.02 | 7.35 | 160078手 | 11655万 | 0.25 | 3.52% |
| 2022-05-13 | 6.72 | 7.13 | 6.70 | 7.10 | 147310手 | 10204万 | 0.36 | 5.34% |
| 2022-05-06 | 7.05 | 7.05 | 6.69 | 6.74 | 63217手 | 4330万 | -0.30 | -4.26% |
| 2022-04-29 | 7.75 | 7.75 | 6.66 | 7.04 | 188351手 | 13332万 | -0.85 | -10.77% |
| 2022-04-22 | 8.38 | 8.74 | 7.72 | 7.89 | 140781手 | 11676万 | -0.56 | -6.63% |
| 2022-04-15 | 8.45 | 8.61 | 8.28 | 8.45 | 123172手 | 10394万 | -0.12 | -1.40% |
| 2022-04-08 | 8.95 | 9.15 | 8.48 | 8.57 | 216271手 | 19231万 | -0.38 | -4.25% |
| 2022-04-01 | 8.65 | 8.95 | 8.41 | 8.95 | 138519手 | 12039万 | 0.32 | 3.71% |
| 2022-03-25 | 8.73 | 8.95 | 8.58 | 8.63 | 144610手 | 12647万 | -0.12 | -1.37% |
| 2022-03-18 | 9.11 | 9.15 | 8.09 | 8.75 | 222736手 | 19232万 | -0.30 | -3.31% |
| 2022-03-11 | 9.45 | 9.45 | 8.28 | 9.05 | 162065手 | 14454万 | -0.30 | -3.21% |
| 2022-03-04 | 9.32 | 9.61 | 9.02 | 9.35 | 160406手 | 15023万 | 0.13 | 1.41% |
| 2022-02-25 | 9.33 | 9.48 | 8.96 | 9.22 | 183701手 | 17041万 | -0.06 | -0.65% |
| 2022-02-18 | 8.99 | 9.32 | 8.91 | 9.28 | 130382手 | 11906万 | 0.31 | 3.46% |
| 2022-02-11 | 8.81 | 9.22 | 8.78 | 8.97 | 130701手 | 11832万 | 0.27 | 3.10% |
| 2022-01-28 | 9.27 | 9.27 | 8.51 | 8.70 | 143004手 | 12613万 | -0.59 | -6.35% |
| 2022-01-21 | 9.83 | 9.97 | 9.21 | 9.29 | 259479手 | 24850万 | -0.57 | -5.78% |
| 2022-01-14 | 9.90 | 10.23 | 9.84 | 9.86 | 238076手 | 23986万 | -0.03 | -0.30% |
| 2022-01-07 | 9.87 | 10.22 | 9.81 | 9.89 | 271351手 | 27199万 | 0.04 | 0.41% |
| 2021-12-31 | 9.12 | 10.31 | 9.12 | 9.85 | 424976手 | 41814万 | 0.65 | 7.07% |
| 2021-12-24 | 9.72 | 9.74 | 9.11 | 9.20 | 286322手 | 27091万 | -0.45 | -4.66% |
| 2021-12-17 | 9.44 | 10.25 | 9.44 | 9.65 | 485349手 | 48042万 | 0.15 | 1.58% |
| 2021-12-10 | 10.12 | 10.18 | 9.31 | 9.50 | 524896手 | 50603万 | -0.68 | -6.68% |
| 2021-12-03 | 8.82 | 10.49 | 8.72 | 10.18 | 844702手 | 83346万 | 1.19 | 13.24% |
| 2021-11-26 | 8.82 | 9.09 | 8.65 | 8.99 | 338708手 | 30061万 | 0.15 | 1.70% |
| 2021-11-19 | 8.41 | 8.86 | 8.35 | 8.84 | 317779手 | 27230万 | 0.40 | 4.74% |
| 2021-11-12 | 7.92 | 8.58 | 7.87 | 8.44 | 354723手 | 29609万 | 0.52 | 6.57% |
| 2021-11-05 | 8.10 | 8.30 | 7.76 | 7.92 | 340183手 | 27276万 | -0.16 | -1.98% |
| 2021-10-29 | 8.89 | 9.25 | 7.94 | 8.08 | 468909手 | 40297万 | -0.81 | -9.11% |
| 2021-10-22 | 9.17 | 9.70 | 8.87 | 8.89 | 393213手 | 36620万 | -0.33 | -3.58% |
| 2021-10-15 | 10.28 | 10.48 | 9.03 | 9.22 | 371110手 | 35958万 | -1.08 | -10.48% |
| 2021-10-08 | 10.29 | 10.72 | 10.17 | 10.30 | 76410手 | 7916万 | 0.02 | 0.20% |
| 2021-09-30 | 11.78 | 11.79 | 9.86 | 10.28 | 422456手 | 44128万 | -1.25 | -10.84% |
| 2021-09-24 | 12.95 | 13.62 | 11.49 | 11.53 | 504488手 | 63940万 | -1.54 | -11.78% |
| 2021-09-17 | 11.87 | 14.13 | 11.71 | 13.07 | 1014465手 | 130772万 | 1.15 | 9.65% |
| 2021-09-10 | 10.88 | 12.39 | 10.49 | 11.92 | 694653手 | 80628万 | 0.98 | 8.96% |
| 2021-09-03 | 11.65 | 12.52 | 10.70 | 10.94 | 969885手 | 111263万 | -0.80 | -6.81% |
| 2021-08-27 | 11.00 | 11.93 | 10.99 | 11.74 | 541124手 | 62208万 | 0.62 | 5.58% |
| 2021-08-20 | 10.97 | 11.66 | 10.61 | 11.12 | 621855手 | 68761万 | 0.15 | 1.37% |
| 2021-08-13 | 9.85 | 11.01 | 9.80 | 10.97 | 392152手 | 40655万 | 1.12 | 11.37% |
| 2021-08-06 | 9.51 | 10.07 | 9.40 | 9.85 | 284699手 | 27708万 | 0.31 | 3.25% |
| 2021-07-30 | 10.14 | 10.30 | 9.07 | 9.54 | 383309手 | 37168万 | -0.65 | -6.38% |
| 2021-07-23 | 9.97 | 10.53 | 9.51 | 10.19 | 480960手 | 48440万 | 0.39 | 3.98% |
| 2021-07-16 | 9.58 | 9.87 | 9.20 | 9.80 | 483258手 | 46215万 | 0.23 | 2.40% |
| 2021-07-09 | 8.95 | 9.57 | 8.91 | 9.57 | 368962手 | 34190万 | 0.63 | 7.05% |
| 2021-07-02 | 9.17 | 9.28 | 8.78 | 8.94 | 456498手 | 41173万 | -0.16 | -1.76% |
| 2021-06-25 | 8.77 | 9.11 | 8.61 | 9.10 | 269080手 | 23877万 | 0.31 | 3.53% |
| 2021-06-18 | 8.76 | 8.84 | 8.37 | 8.79 | 170726手 | 14704万 | 0.02 | 0.23% |
| 2021-06-11 | 9.02 | 9.13 | 8.72 | 8.77 | 271750手 | 24166万 | -0.08 | -0.90% |
| 2021-06-04 | 8.65 | 8.97 | 8.51 | 8.85 | 277924手 | 24408万 | 0.24 | 2.79% |
| 2021-05-28 | 8.29 | 8.67 | 8.24 | 8.61 | 164045手 | 13883万 | 0.32 | 3.86% |
| 2021-05-21 | 8.64 | 8.89 | 8.18 | 8.29 | 205069手 | 17432万 | -0.37 | -4.27% |
| 2021-05-14 | 8.88 | 9.05 | 8.52 | 8.66 | 291782手 | 25631万 | -0.15 | -1.70% |
| 2021-05-07 | 8.60 | 8.90 | 8.47 | 8.81 | 109171手 | 9489万 | 0.25 | 2.92% |
| 2021-04-30 | 8.36 | 8.57 | 8.05 | 8.56 | 179410手 | 14992万 | 0.20 | 2.39% |
| 2021-04-23 | 8.18 | 8.45 | 8.07 | 8.36 | 177188手 | 14629万 | 0.18 | 2.20% |
| 2021-04-16 | 8.05 | 8.38 | 7.86 | 8.18 | 378642手 | 30887万 | 0.18 | 2.25% |
| 2021-04-09 | 7.93 | 8.05 | 7.81 | 8.00 | 105895手 | 8400万 | 0.08 | 1.01% |
| 2021-04-02 | 7.80 | 7.95 | 7.50 | 7.92 | 118314手 | 9097万 | 0.12 | 1.54% |
| 2021-03-26 | 7.97 | 8.09 | 7.71 | 7.80 | 145590手 | 11503万 | -0.22 | -2.74% |
| 2021-03-19 | 7.54 | 8.23 | 7.47 | 8.02 | 251906手 | 19768万 | 0.48 | 6.37% |
| 2021-03-12 | 7.60 | 7.87 | 7.34 | 7.54 | 175396手 | 13270万 | -0.34 | -4.32% |
| 2021-03-05 | 8.03 | 9.20 | 7.88 | 7.88 | 351198手 | 29773万 | -0.17 | -2.11% |
| 2021-02-26 | 7.97 | 8.62 | 7.85 | 8.05 | 95004手 | 7751万 | 0.19 | 2.42% |
| 2021-02-19 | 7.55 | 7.92 | 7.50 | 7.86 | 24773手 | 1926万 | 0.37 | 4.94% |
| 2021-02-10 | 7.31 | 7.65 | 7.13 | 7.49 | 28069手 | 2078万 | 0.18 | 2.46% |
| 2021-02-05 | 8.07 | 8.10 | 7.23 | 7.31 | 102851手 | 7807万 | -0.72 | -8.97% |
| 2021-01-29 | 8.75 | 8.95 | 8.03 | 8.03 | 143594手 | 12185万 | -0.72 | -8.23% |
| 2021-01-22 | 8.46 | 8.80 | 8.37 | 8.75 | 97066手 | 8369万 | 0.26 | 3.06% |
| 2021-01-15 | 8.60 | 8.60 | 8.32 | 8.49 | 48814手 | 4120万 | -0.03 | -0.35% |
| 2021-01-08 | 8.43 | 8.61 | 8.31 | 8.52 | 77538手 | 6558万 | 0.03 | 0.35% |
| 2020-12-31 | 8.13 | 8.53 | 8.01 | 8.49 | 55957手 | 4640万 | 0.32 | 3.92% |
| 2020-12-25 | 8.34 | 8.44 | 8.05 | 8.17 | 45928手 | 3766万 | -0.12 | -1.45% |
| 2020-12-18 | 8.28 | 8.35 | 8.04 | 8.29 | 63555手 | 5201万 | -0.03 | -0.36% |
| 2020-12-11 | 8.82 | 9.06 | 8.26 | 8.32 | 175387手 | 15252万 | -0.50 | -5.67% |
| 2020-12-04 | 8.50 | 8.88 | 8.43 | 8.82 | 74656手 | 6530万 | 0.31 | 3.64% |
| 2020-11-27 | 8.69 | 9.18 | 8.36 | 8.51 | 284086手 | 25012万 | -0.19 | -2.18% |
| 2020-11-20 | 8.38 | 8.78 | 8.37 | 8.70 | 117495手 | 10021万 | 0.32 | 3.82% |
| 2020-11-13 | 8.31 | 8.54 | 8.27 | 8.38 | 73267手 | 6150万 | 0.06 | 0.72% |
| 2020-11-06 | 7.87 | 8.41 | 7.75 | 8.32 | 73017手 | 5921万 | 0.44 | 5.58% |
| 2020-10-30 | 8.11 | 8.36 | 7.85 | 7.88 | 61188手 | 4997万 | -0.22 | -2.72% |
| 2020-10-23 | 8.59 | 8.62 | 8.05 | 8.10 | 80640手 | 6705万 | -0.44 | -5.15% |
| 2020-10-16 | 9.02 | 9.39 | 8.38 | 8.54 | 295502手 | 26501万 | -0.48 | -5.32% |
| 2020-10-09 | 8.83 | 9.06 | 8.83 | 9.02 | 18070手 | 1628万 | 0.19 | 2.15% |
| 2020-09-30 | 9.06 | 9.16 | 8.81 | 8.83 | 63572手 | 5690万 | -0.22 | -2.43% |
| 2020-09-25 | 9.25 | 9.60 | 9.03 | 9.05 | 290400手 | 27043万 | -0.18 | -1.95% |
| 2020-09-18 | 8.80 | 9.36 | 8.80 | 9.23 | 287252手 | 26319万 | 0.43 | 4.89% |
| 2020-09-11 | 8.84 | 9.08 | 8.53 | 8.80 | 190722手 | 16806万 | -0.03 | -0.34% |
| 2020-09-04 | 8.71 | 8.87 | 8.55 | 8.83 | 122138手 | 10688万 | 0.10 | 1.15% |
| 2020-08-28 | 8.79 | 8.94 | 8.21 | 8.73 | 149824手 | 12853万 | -0.01 | -0.11% |
| 2020-08-21 | 8.87 | 8.93 | 8.46 | 8.74 | 203508手 | 17839万 | -0.09 | -1.02% |
| 2020-08-14 | 8.02 | 9.30 | 8.02 | 8.83 | 442387手 | 38644万 | 0.82 | 10.24% |
| 2020-08-07 | 8.16 | 8.31 | 7.93 | 8.01 | 129265手 | 10576万 | -0.12 | -1.48% |
| 2020-07-31 | 8.09 | 8.25 | 7.83 | 8.13 | 115282手 | 9333万 | 0.07 | 0.87% |
| 2020-07-24 | 8.41 | 8.60 | 8.01 | 8.06 | 169452手 | 14309万 | -0.33 | -3.93% |
| 2020-07-17 | 9.13 | 9.49 | 8.33 | 8.39 | 359102手 | 32473万 | -0.95 | -10.17% |
| 2020-07-10 | 9.88 | 11.74 | 9.30 | 9.34 | 1041287手 | 109292万 | -0.59 | -5.94% |
| 2020-07-03 | 8.40 | 10.00 | 8.40 | 9.93 | 270031手 | 25003万 | 1.52 | 18.07% |
| 2020-06-24 | 8.59 | 8.78 | 8.31 | 8.41 | 78068手 | 6649万 | -0.14 | -1.64% |
| 2020-06-19 | 8.30 | 8.68 | 8.02 | 8.55 | 118547手 | 9780万 | 0.24 | 2.89% |
| 2020-06-12 | 8.40 | 8.46 | 8.11 | 8.31 | 75204手 | 6262万 | -0.15 | -1.77% |
| 2020-06-05 | 8.50 | 8.86 | 8.28 | 8.46 | 254114手 | 21562万 | 0.02 | 0.24% |
| 2020-05-29 | 8.10 | 8.64 | 8.06 | 8.44 | 254595手 | 21316万 | 0.09 | 1.08% |
| 2020-05-22 | 7.54 | 8.38 | 7.32 | 8.35 | 242398手 | 18908万 | 0.70 | 9.15% |
| 2020-05-15 | 7.68 | 7.85 | 7.08 | 7.65 | 234283手 | 17692万 | -0.10 | -1.29% |
| 2020-05-08 | 6.76 | 7.75 | 6.76 | 7.75 | 100538手 | 7338万 | 0.88 | 12.81% |
| 2020-04-30 | 6.80 | 6.95 | 6.64 | 6.87 | 27541手 | 1872万 | 0.05 | 0.73% |
| 2020-04-24 | 6.80 | 6.94 | 6.72 | 6.82 | 31109手 | 2125万 | -0.04 | -0.58% |
| 2020-04-17 | 7.11 | 7.11 | 6.51 | 6.86 | 64364手 | 4402万 | -0.35 | -4.85% |
| 2020-04-10 | 6.87 | 7.60 | 6.81 | 7.21 | 80712手 | 5833万 | 0.46 | 6.82% |
| 2020-04-03 | 7.06 | 7.06 | 6.61 | 6.75 | 38519手 | 2630万 | -0.32 | -4.53% |
| 2020-03-27 | 6.85 | 7.23 | 6.59 | 7.07 | 54252手 | 3776万 | 0.16 | 2.31% |
2319.12 (1.00%)
19664.10 -1.06%
