| 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 | 31.60 | 34.00 | 30.39 | 31.36 | 1806284手 | 581780万 | -0.26 | -0.82% |
| 2022-06-17 | 32.05 | 35.00 | 31.09 | 31.62 | 2089482手 | 674813万 | -1.09 | -3.33% |
| 2022-06-10 | 33.00 | 35.66 | 30.91 | 32.71 | 3242454手 | 1072098万 | -2.89 | -8.12% |
| 2022-06-02 | 38.88 | 42.46 | 30.00 | 35.60 | 2683664手 | 977028万 | -1.80 | -4.81% |
| 2022-05-27 | 32.59 | 37.40 | 29.54 | 37.40 | 3066507手 | 1022197万 | 4.81 | 14.76% |
| 2022-05-20 | 38.44 | 39.88 | 32.13 | 32.59 | 3060707手 | 1063027万 | -5.47 | -14.37% |
| 2022-05-13 | 40.00 | 47.49 | 37.54 | 38.06 | 4856582手 | 1995493万 | 0.85 | 2.28% |
| 2022-05-06 | 31.00 | 37.21 | 30.50 | 37.21 | 1559966手 | 531074万 | 6.46 | 21.01% |
| 2022-04-29 | 20.70 | 30.75 | 20.38 | 30.75 | 3329354手 | 871719万 | 9.97 | 47.98% |
| 2022-04-22 | 23.92 | 24.84 | 20.58 | 20.78 | 1783977手 | 404436万 | -3.62 | -14.84% |
| 2022-04-15 | 26.34 | 29.26 | 23.92 | 24.40 | 2766810手 | 721074万 | -2.60 | -9.63% |
| 2022-04-08 | 28.88 | 31.99 | 26.46 | 27.00 | 2292847手 | 652941万 | -5.09 | -15.86% |
| 2022-04-01 | 32.99 | 35.86 | 30.33 | 32.09 | 3510269手 | 1170630万 | -0.91 | -2.76% |
| 2022-03-25 | 39.99 | 41.44 | 32.65 | 33.00 | 4535857手 | 1658492万 | -5.07 | -13.32% |
| 2022-03-18 | 25.19 | 38.07 | 23.93 | 38.07 | 2401584手 | 735332万 | 13.61 | 55.64% |
| 2022-03-11 | 19.07 | 24.46 | 18.11 | 24.46 | 4793790手 | 1024369万 | 4.66 | 23.54% |
| 2022-03-04 | 19.09 | 22.00 | 18.18 | 19.80 | 4211459手 | 842341万 | -1.41 | -6.65% |
| 2022-02-21 | 20.86 | 21.21 | 20.33 | 21.21 | 861908手 | 181119万 | 1.93 | 10.01% |
| 2022-02-18 | 13.87 | 19.28 | 13.47 | 19.28 | 4460865手 | 725497万 | 6.67 | 52.90% |
| 2022-02-11 | 7.92 | 12.61 | 7.75 | 12.61 | 1456461手 | 153413万 | 4.78 | 61.05% |
| 2022-01-28 | 7.92 | 8.17 | 7.67 | 7.83 | 224911手 | 17750万 | -0.12 | -1.51% |
| 2022-01-21 | 7.80 | 8.37 | 7.79 | 7.95 | 284839手 | 23063万 | 0.10 | 1.27% |
| 2022-01-14 | 7.91 | 8.14 | 7.80 | 7.85 | 213993手 | 17062万 | -0.05 | -0.63% |
| 2022-01-07 | 7.54 | 8.07 | 7.44 | 7.90 | 187810手 | 14613万 | 0.38 | 5.05% |
| 2021-12-31 | 7.43 | 7.60 | 7.38 | 7.52 | 89445手 | 6722万 | 0.09 | 1.21% |
| 2021-12-24 | 7.43 | 7.68 | 7.41 | 7.43 | 154205手 | 11654万 | 0.01 | 0.14% |
| 2021-12-17 | 7.42 | 7.47 | 7.28 | 7.42 | 98274手 | 7271万 | 0.02 | 0.27% |
| 2021-12-10 | 7.55 | 7.57 | 7.35 | 7.40 | 90718手 | 6738万 | -0.14 | -1.86% |
| 2021-12-03 | 7.35 | 7.58 | 7.32 | 7.54 | 80664手 | 6033万 | 0.13 | 1.75% |
| 2021-11-26 | 7.30 | 7.55 | 7.25 | 7.41 | 72243手 | 5320万 | 0.08 | 1.09% |
| 2021-11-19 | 7.37 | 7.46 | 7.28 | 7.33 | 64624手 | 4761万 | -0.01 | -0.14% |
| 2021-11-12 | 7.15 | 7.41 | 7.11 | 7.34 | 67234手 | 4885万 | 0.19 | 2.66% |
| 2021-11-05 | 7.27 | 7.37 | 7.10 | 7.15 | 75804手 | 5464万 | -0.13 | -1.79% |
| 2021-10-29 | 7.20 | 7.35 | 7.11 | 7.28 | 75543手 | 5466万 | 0.08 | 1.11% |
| 2021-10-22 | 7.31 | 7.36 | 7.15 | 7.20 | 66910手 | 4844万 | -0.09 | -1.24% |
| 2021-10-15 | 7.49 | 7.58 | 7.28 | 7.29 | 64910手 | 4806万 | -0.20 | -2.67% |
| 2021-10-08 | 7.42 | 7.54 | 7.39 | 7.49 | 17298手 | 1291万 | 0.11 | 1.49% |
| 2021-09-30 | 7.70 | 7.73 | 7.26 | 7.38 | 77531手 | 5751万 | -0.32 | -4.16% |
| 2021-09-24 | 7.65 | 7.95 | 7.58 | 7.70 | 64591手 | 5035万 | -0.01 | -0.13% |
| 2021-09-17 | 8.07 | 8.13 | 7.64 | 7.71 | 146406手 | 11615万 | -0.37 | -4.58% |
| 2021-09-10 | 7.87 | 8.24 | 7.77 | 8.08 | 188217手 | 15028万 | 0.21 | 2.67% |
| 2021-09-03 | 7.55 | 8.05 | 7.38 | 7.87 | 211952手 | 16308万 | 0.43 | 5.78% |
| 2021-08-27 | 7.30 | 7.49 | 7.25 | 7.44 | 79420手 | 5865万 | 0.23 | 3.19% |
| 2021-08-20 | 7.51 | 7.78 | 7.15 | 7.21 | 90279手 | 6678万 | -0.32 | -4.25% |
| 2021-08-13 | 7.22 | 7.64 | 7.22 | 7.53 | 84147手 | 6276万 | 0.25 | 3.43% |
| 2021-08-06 | 7.49 | 7.62 | 7.22 | 7.28 | 99833手 | 7350万 | -0.22 | -2.93% |
| 2021-07-30 | 7.70 | 7.74 | 7.19 | 7.50 | 100842手 | 7504万 | -0.24 | -3.10% |
| 2021-07-23 | 7.90 | 7.90 | 7.70 | 7.74 | 76946手 | 5978万 | -0.16 | -2.02% |
| 2021-07-16 | 8.10 | 8.12 | 7.86 | 7.90 | 101322手 | 8094万 | -0.16 | -1.99% |
| 2021-07-09 | 8.39 | 8.44 | 7.96 | 8.06 | 135668手 | 11113万 | -0.39 | -4.62% |
| 2021-07-02 | 8.28 | 8.76 | 8.10 | 8.45 | 233981手 | 19494万 | 0.13 | 1.56% |
| 2021-06-25 | 8.15 | 8.77 | 8.12 | 8.32 | 196681手 | 16445万 | 0.12 | 1.46% |
| 2021-06-18 | 8.29 | 8.42 | 8.03 | 8.20 | 125976手 | 10303万 | -0.09 | -1.09% |
| 2021-06-11 | 7.94 | 8.56 | 7.92 | 8.29 | 273266手 | 22705万 | 0.30 | 3.75% |
| 2021-06-04 | 7.80 | 8.33 | 7.78 | 7.99 | 146598手 | 11822万 | 0.18 | 2.31% |
| 2021-05-28 | 7.75 | 7.90 | 7.72 | 7.81 | 71153手 | 5550万 | 0.08 | 1.03% |
| 2021-05-21 | 7.94 | 8.05 | 7.70 | 7.73 | 78653手 | 6176万 | -0.23 | -2.89% |
| 2021-05-14 | 7.96 | 8.05 | 7.77 | 7.96 | 88680手 | 7017万 | 0.01 | 0.13% |
| 2021-05-07 | 7.99 | 8.10 | 7.95 | 7.95 | 27924手 | 2236万 | -0.04 | -0.50% |
| 2021-04-30 | 8.03 | 8.36 | 7.92 | 7.99 | 95600手 | 7734万 | -0.05 | -0.62% |
| 2021-04-23 | 8.32 | 8.36 | 8.01 | 8.04 | 99738手 | 8181万 | -0.24 | -2.90% |
| 2021-04-16 | 8.22 | 8.45 | 8.06 | 8.28 | 142153手 | 11666万 | 0.11 | 1.35% |
| 2021-04-09 | 8.10 | 8.87 | 7.98 | 8.17 | 202819手 | 16892万 | 0.09 | 1.11% |
| 2021-04-02 | 7.89 | 8.37 | 7.86 | 8.08 | 203820手 | 16684万 | 0.18 | 2.28% |
| 2021-03-26 | 7.85 | 8.07 | 7.73 | 7.90 | 106040手 | 8378万 | 0.07 | 0.89% |
| 2021-03-19 | 7.90 | 8.04 | 7.77 | 7.83 | 78942手 | 6263万 | -0.07 | -0.89% |
| 2021-03-12 | 8.07 | 8.19 | 7.65 | 7.90 | 119841手 | 9476万 | -0.14 | -1.74% |
| 2021-03-05 | 8.00 | 8.15 | 7.85 | 8.04 | 118202手 | 9485万 | 0.16 | 2.03% |
| 2021-02-26 | 7.81 | 8.14 | 7.71 | 7.88 | 120316手 | 9521万 | 0.07 | 0.90% |
| 2021-02-19 | 7.66 | 7.84 | 7.51 | 7.81 | 39897手 | 3065万 | 0.37 | 4.97% |
| 2021-02-10 | 7.33 | 7.44 | 7.23 | 7.44 | 37309手 | 2744万 | 0.11 | 1.50% |
| 2021-02-05 | 7.46 | 7.84 | 7.28 | 7.33 | 89047手 | 6738万 | -0.13 | -1.74% |
| 2021-01-29 | 8.10 | 8.13 | 7.37 | 7.46 | 98274手 | 7594万 | -0.65 | -8.02% |
| 2021-01-22 | 8.02 | 8.39 | 7.93 | 8.11 | 105959手 | 8618万 | 0.09 | 1.12% |
| 2021-01-15 | 7.96 | 8.38 | 7.72 | 8.02 | 181885手 | 14616万 | 0.40 | 5.25% |
| 2021-01-08 | 8.28 | 8.31 | 7.37 | 7.62 | 146548手 | 11500万 | -0.60 | -7.30% |
| 2020-12-31 | 8.11 | 8.24 | 8.10 | 8.22 | 66136手 | 5399万 | 0.09 | 1.11% |
| 2020-12-25 | 8.77 | 8.84 | 8.08 | 8.13 | 121121手 | 10217万 | -0.68 | -7.72% |
| 2020-12-18 | 8.76 | 9.01 | 8.65 | 8.81 | 111057手 | 9816万 | 0.11 | 1.26% |
| 2020-12-11 | 8.90 | 8.94 | 8.61 | 8.70 | 94963手 | 8361万 | -0.22 | -2.47% |
| 2020-12-04 | 9.12 | 9.14 | 8.90 | 8.92 | 75607手 | 6807万 | -0.17 | -1.87% |
| 2020-11-27 | 9.38 | 9.57 | 8.94 | 9.09 | 271395手 | 24890万 | 0.22 | 2.48% |
| 2020-11-20 | 8.85 | 8.90 | 8.75 | 8.87 | 113825手 | 10045万 | 0.02 | 0.23% |
| 2020-11-13 | 8.83 | 9.15 | 8.80 | 8.85 | 163217手 | 14611万 | 0.02 | 0.23% |
| 2020-11-06 | 8.77 | 8.89 | 8.70 | 8.83 | 115629手 | 10157万 | 0.06 | 0.68% |
| 2020-10-30 | 8.90 | 8.93 | 8.69 | 8.77 | 96264手 | 8495万 | -0.10 | -1.13% |
| 2020-10-23 | 9.12 | 9.24 | 8.86 | 8.87 | 90449手 | 8136万 | -0.29 | -3.17% |
| 2020-10-16 | 9.08 | 9.30 | 8.95 | 9.16 | 135329手 | 12340万 | 0.07 | 0.77% |
| 2020-10-09 | 8.99 | 9.12 | 8.99 | 9.09 | 21317手 | 1937万 | 0.15 | 1.68% |
| 2020-09-30 | 9.18 | 9.23 | 8.89 | 8.94 | 68903手 | 6204万 | -0.24 | -2.61% |
| 2020-09-25 | 9.27 | 9.39 | 8.72 | 9.18 | 152229手 | 13771万 | -0.08 | -0.86% |
| 2020-09-18 | 9.13 | 9.28 | 9.04 | 9.26 | 113653手 | 10439万 | 0.16 | 1.76% |
| 2020-09-11 | 9.62 | 9.75 | 8.84 | 9.10 | 215078手 | 20062万 | -0.53 | -5.50% |
| 2020-09-04 | 10.16 | 10.34 | 9.46 | 9.63 | 353358手 | 35125万 | -0.48 | -4.75% |
| 2020-08-28 | 9.89 | 10.27 | 9.78 | 10.11 | 388842手 | 39039万 | 0.21 | 2.12% |
| 2020-08-21 | 9.95 | 10.19 | 9.58 | 9.90 | 304666手 | 30201万 | -0.01 | -0.10% |
| 2020-08-14 | 9.62 | 10.07 | 9.40 | 9.91 | 263712手 | 25739万 | 0.26 | 2.69% |
| 2020-08-07 | 9.61 | 10.28 | 9.60 | 9.65 | 438869手 | 43398万 | 0.05 | 0.52% |
| 2020-07-31 | 9.43 | 9.65 | 9.12 | 9.60 | 248699手 | 23352万 | 0.24 | 2.56% |
| 2020-07-24 | 10.10 | 10.24 | 9.35 | 9.36 | 337796手 | 33558万 | -0.49 | -4.97% |
| 2020-07-17 | 10.90 | 11.20 | 9.60 | 9.85 | 609739手 | 64174万 | -1.22 | -11.02% |
| 2020-07-10 | 9.12 | 11.65 | 9.08 | 11.07 | 940419手 | 95854万 | 2.02 | 22.32% |
| 2020-07-03 | 8.90 | 9.25 | 8.75 | 9.05 | 222574手 | 19945万 | 0.16 | 1.80% |
| 2020-06-24 | 9.12 | 9.14 | 8.89 | 8.89 | 97747手 | 8778万 | -0.23 | -2.52% |
| 2020-06-19 | 8.86 | 9.30 | 8.85 | 9.12 | 260426手 | 23630万 | 0.23 | 2.59% |
| 2020-06-12 | 9.06 | 9.10 | 8.62 | 8.89 | 148763手 | 13278万 | -0.17 | -1.88% |
2319.12 (1.00%)
19664.10 -1.06%
