| 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 | 8.95 | 10.40 | 8.95 | 10.30 | 141249手 | 13756万 | 1.36 | 15.21% |
| 2022-06-17 | 8.80 | 9.06 | 8.67 | 8.94 | 57972手 | 5164万 | 0.04 | 0.45% |
| 2022-06-10 | 9.17 | 9.42 | 8.73 | 8.90 | 79974手 | 7253万 | -0.28 | -3.05% |
| 2022-06-02 | 9.09 | 9.20 | 8.92 | 9.18 | 57222手 | 5193万 | 0.14 | 1.55% |
| 2022-05-27 | 8.43 | 9.30 | 8.40 | 9.04 | 142104手 | 12516万 | 0.64 | 7.62% |
| 2022-05-20 | 8.30 | 8.46 | 8.16 | 8.40 | 48700手 | 4060万 | 0.13 | 1.57% |
| 2022-05-13 | 8.02 | 8.44 | 7.96 | 8.27 | 56020手 | 4619万 | 0.24 | 2.99% |
| 2022-05-06 | 8.14 | 8.21 | 7.90 | 8.03 | 21283手 | 1717万 | -0.05 | -0.62% |
| 2022-04-29 | 7.80 | 8.58 | 7.31 | 8.08 | 132802手 | 10322万 | -0.13 | -1.58% |
| 2022-04-22 | 8.70 | 8.99 | 8.08 | 8.21 | 133973手 | 11425万 | -0.58 | -6.60% |
| 2022-04-15 | 8.78 | 8.99 | 8.63 | 8.79 | 68619手 | 6061万 | -0.07 | -0.79% |
| 2022-04-08 | 9.01 | 9.34 | 8.77 | 8.86 | 53626手 | 4874万 | -0.16 | -1.77% |
| 2022-04-01 | 9.32 | 9.46 | 8.92 | 9.02 | 84289手 | 7724万 | -0.39 | -4.14% |
| 2022-03-25 | 9.56 | 10.00 | 9.40 | 9.41 | 101942手 | 9836万 | -0.14 | -1.47% |
| 2022-03-18 | 10.35 | 10.35 | 9.07 | 9.55 | 118836手 | 11405万 | -0.88 | -8.44% |
| 2022-03-11 | 10.89 | 11.20 | 9.92 | 10.43 | 109524手 | 11583万 | -0.58 | -5.27% |
| 2022-03-04 | 11.65 | 11.83 | 10.90 | 11.01 | 179147手 | 20523万 | -0.63 | -5.41% |
| 2022-02-25 | 11.34 | 11.76 | 11.00 | 11.64 | 166542手 | 18941万 | 0.39 | 3.47% |
| 2022-02-18 | 10.89 | 11.49 | 10.81 | 11.25 | 109395手 | 12258万 | 0.35 | 3.21% |
| 2022-02-11 | 10.56 | 11.33 | 10.38 | 10.90 | 129441手 | 14181万 | 0.54 | 5.21% |
| 2022-01-28 | 10.56 | 11.02 | 9.97 | 10.36 | 105163手 | 10997万 | -0.24 | -2.26% |
| 2022-01-21 | 11.28 | 11.42 | 10.26 | 10.60 | 181821手 | 19818万 | -0.85 | -7.42% |
| 2022-01-14 | 10.95 | 13.22 | 10.94 | 11.45 | 502958手 | 59593万 | 0.52 | 4.76% |
| 2022-01-07 | 10.38 | 11.75 | 10.06 | 10.93 | 147949手 | 16016万 | 0.73 | 7.16% |
| 2021-12-31 | 9.81 | 10.55 | 9.81 | 10.20 | 69560手 | 7089万 | 0.25 | 2.51% |
| 2021-12-24 | 10.31 | 10.70 | 9.83 | 9.95 | 108529手 | 11100万 | -0.43 | -4.14% |
| 2021-12-17 | 10.55 | 10.90 | 10.28 | 10.38 | 89783手 | 9477万 | -0.13 | -1.24% |
| 2021-12-10 | 11.13 | 11.55 | 10.28 | 10.51 | 118993手 | 12791万 | -0.56 | -5.06% |
| 2021-12-03 | 11.26 | 11.89 | 10.88 | 11.07 | 214688手 | 24030万 | -0.26 | -2.29% |
| 2021-11-26 | 9.96 | 11.68 | 9.83 | 11.33 | 240319手 | 25912万 | 1.37 | 13.76% |
| 2021-11-19 | 10.25 | 10.64 | 9.70 | 9.96 | 169150手 | 16951万 | -0.10 | -0.99% |
| 2021-11-12 | 9.63 | 10.23 | 9.00 | 10.06 | 139979手 | 13782万 | 0.58 | 6.12% |
| 2021-11-05 | 8.84 | 9.55 | 8.81 | 9.48 | 138901手 | 12726万 | 0.60 | 6.76% |
| 2021-10-29 | 8.72 | 8.96 | 8.20 | 8.88 | 132533手 | 11392万 | 0.38 | 4.47% |
| 2021-10-22 | 9.02 | 9.15 | 8.42 | 8.50 | 73757手 | 6491万 | -0.45 | -5.03% |
| 2021-10-15 | 9.13 | 9.30 | 8.60 | 8.95 | 73291手 | 6561万 | -0.20 | -2.19% |
| 2021-10-08 | 9.08 | 9.19 | 8.88 | 9.15 | 17964手 | 1619万 | 0.15 | 1.67% |
| 2021-09-30 | 9.42 | 9.42 | 8.44 | 9.00 | 108128手 | 9463万 | -0.22 | -2.39% |
| 2021-09-24 | 9.22 | 9.66 | 9.15 | 9.22 | 85381手 | 8022万 | -0.17 | -1.81% |
| 2021-09-17 | 9.59 | 9.82 | 9.25 | 9.39 | 135985手 | 12941万 | -0.21 | -2.19% |
| 2021-09-10 | 10.16 | 10.31 | 9.58 | 9.60 | 151083手 | 15044万 | -0.52 | -5.14% |
| 2021-09-03 | 10.41 | 10.61 | 9.63 | 10.12 | 197896手 | 19956万 | -0.17 | -1.65% |
| 2021-08-27 | 9.70 | 10.85 | 9.56 | 10.29 | 306115手 | 31590万 | 0.64 | 6.63% |
| 2021-08-20 | 9.31 | 10.43 | 9.30 | 9.65 | 288992手 | 28342万 | 0.21 | 2.23% |
| 2021-08-13 | 8.91 | 10.10 | 8.55 | 9.44 | 274838手 | 26018万 | 0.56 | 6.31% |
| 2021-08-06 | 9.52 | 9.64 | 8.62 | 8.88 | 185874手 | 16724万 | -0.60 | -6.33% |
| 2021-07-30 | 9.22 | 10.15 | 8.40 | 9.48 | 354581手 | 32873万 | 0.25 | 2.71% |
| 2021-07-23 | 7.90 | 9.98 | 7.74 | 9.23 | 263299手 | 23678万 | 1.36 | 17.28% |
| 2021-07-16 | 7.92 | 8.11 | 7.75 | 7.87 | 61343手 | 4871万 | -0.02 | -0.25% |
| 2021-07-09 | 7.73 | 8.03 | 7.68 | 7.89 | 49032手 | 3861万 | 0.16 | 2.07% |
| 2021-07-02 | 8.09 | 8.13 | 7.68 | 7.73 | 53418手 | 4227万 | -0.36 | -4.45% |
| 2021-06-25 | 8.06 | 8.45 | 7.91 | 8.09 | 86412手 | 7055万 | 0.05 | 0.62% |
| 2021-06-18 | 8.09 | 8.19 | 7.91 | 8.04 | 55673手 | 4490万 | -0.05 | -0.62% |
| 2021-06-11 | 8.07 | 8.57 | 8.00 | 8.09 | 137446手 | 11320万 | 0.02 | 0.25% |
| 2021-06-04 | 7.73 | 8.17 | 7.56 | 8.07 | 95668手 | 7505万 | 0.48 | 6.32% |
| 2021-05-28 | 7.40 | 7.75 | 7.05 | 7.59 | 66267手 | 5008万 | 0.18 | 2.43% |
| 2021-05-21 | 7.54 | 7.55 | 7.28 | 7.41 | 43103手 | 3180万 | -0.14 | -1.85% |
| 2021-05-14 | 7.50 | 7.58 | 7.36 | 7.55 | 37749手 | 2823万 | 0.04 | 0.53% |
| 2021-05-07 | 7.36 | 7.51 | 7.36 | 7.51 | 16804手 | 1255万 | 0.08 | 1.08% |
| 2021-04-30 | 7.55 | 7.62 | 7.35 | 7.43 | 42292手 | 3156万 | -0.15 | -1.98% |
| 2021-04-23 | 7.90 | 8.09 | 7.52 | 7.58 | 76009手 | 5927万 | -0.27 | -3.44% |
| 2021-04-16 | 7.79 | 8.40 | 7.67 | 7.85 | 150329手 | 11871万 | 0.06 | 0.77% |
| 2021-04-09 | 7.71 | 7.93 | 7.68 | 7.79 | 63684手 | 4975万 | 0.03 | 0.39% |
| 2021-04-02 | 7.58 | 7.92 | 7.57 | 7.76 | 107886手 | 8374万 | 0.11 | 1.44% |
| 2021-03-26 | 7.44 | 7.65 | 7.39 | 7.65 | 58072手 | 4346万 | 0.25 | 3.38% |
| 2021-03-19 | 7.20 | 7.49 | 7.20 | 7.40 | 59165手 | 4380万 | 0.15 | 2.07% |
| 2021-03-12 | 7.63 | 7.63 | 7.12 | 7.25 | 65796手 | 4808万 | -0.30 | -3.97% |
| 2021-03-05 | 7.39 | 7.63 | 7.30 | 7.55 | 64328手 | 4789万 | 0.23 | 3.14% |
| 2021-02-26 | 7.35 | 7.49 | 7.16 | 7.32 | 89240手 | 6568万 | 0.00 | 0.00% |
| 2021-02-19 | 7.09 | 7.35 | 7.09 | 7.32 | 34024手 | 2458万 | 0.26 | 3.68% |
| 2021-02-10 | 7.02 | 7.07 | 6.79 | 7.06 | 60615手 | 4210万 | 0.06 | 0.86% |
| 2021-02-05 | 8.06 | 9.15 | 7.00 | 7.00 | 508002手 | 41802万 | -1.13 | -13.90% |
| 2021-01-29 | 8.75 | 9.42 | 8.13 | 8.13 | 528777手 | 47132万 | -0.64 | -7.30% |
| 2021-01-22 | 8.24 | 8.98 | 8.16 | 8.77 | 278692手 | 24086万 | 0.49 | 5.92% |
| 2021-01-15 | 7.68 | 8.32 | 7.59 | 8.28 | 163673手 | 13200万 | 0.56 | 7.25% |
| 2021-01-08 | 7.80 | 7.94 | 7.60 | 7.72 | 57984手 | 4513万 | -0.13 | -1.66% |
| 2020-12-31 | 7.95 | 7.95 | 7.56 | 7.85 | 42880手 | 3322万 | -0.10 | -1.26% |
| 2020-12-25 | 7.88 | 8.03 | 7.76 | 7.95 | 51317手 | 4072万 | 0.08 | 1.02% |
| 2020-12-18 | 8.04 | 8.05 | 7.75 | 7.87 | 40187手 | 3169万 | -0.17 | -2.11% |
| 2020-12-11 | 8.32 | 8.35 | 7.87 | 8.04 | 79381手 | 6468万 | -0.27 | -3.25% |
| 2020-12-04 | 8.33 | 8.40 | 8.21 | 8.31 | 47505手 | 3945万 | 0.00 | 0.00% |
| 2020-11-27 | 8.35 | 8.45 | 8.09 | 8.31 | 115093手 | 9545万 | -0.01 | -0.12% |
| 2020-11-20 | 8.29 | 8.38 | 8.09 | 8.32 | 106660手 | 8823万 | 0.03 | 0.36% |
| 2020-11-13 | 8.20 | 8.41 | 8.16 | 8.29 | 134648手 | 11149万 | 0.15 | 1.84% |
| 2020-11-06 | 7.84 | 8.18 | 7.71 | 8.14 | 130788手 | 10510万 | 0.28 | 3.56% |
| 2020-10-30 | 7.76 | 8.20 | 7.67 | 7.86 | 125797手 | 9918万 | 0.10 | 1.29% |
| 2020-10-23 | 8.13 | 8.17 | 7.74 | 7.76 | 132443手 | 10476万 | -0.32 | -3.96% |
| 2020-10-16 | 7.96 | 8.23 | 7.96 | 8.08 | 115897手 | 9396万 | 0.10 | 1.25% |
| 2020-10-09 | 7.87 | 8.03 | 7.87 | 7.98 | 22299手 | 1779万 | 0.14 | 1.79% |
| 2020-09-30 | 7.92 | 7.95 | 7.62 | 7.84 | 87241手 | 6749万 | -0.08 | -1.01% |
| 2020-09-25 | 8.46 | 8.53 | 7.82 | 7.92 | 227803手 | 18493万 | -0.56 | -6.60% |
| 2020-09-18 | 8.38 | 8.68 | 8.23 | 8.48 | 199463手 | 16986万 | 0.22 | 2.66% |
| 2020-09-11 | 8.31 | 8.46 | 8.16 | 8.26 | 235118手 | 19486万 | -0.04 | -0.48% |
| 2020-09-04 | 8.19 | 8.80 | 8.10 | 8.30 | 468336手 | 38951万 | -0.80 | -8.79% |
| 2020-08-28 | 9.58 | 11.23 | 9.10 | 9.10 | 533093手 | 55526万 | -0.41 | -4.31% |
| 2020-08-21 | 9.70 | 10.14 | 9.11 | 9.51 | 330955手 | 31344万 | -0.25 | -2.56% |
| 2020-08-14 | 9.38 | 9.97 | 8.96 | 9.76 | 226421手 | 21171万 | 0.32 | 3.39% |
| 2020-08-07 | 8.68 | 9.52 | 8.66 | 9.44 | 286871手 | 26319万 | 0.81 | 9.39% |
| 2020-07-31 | 8.33 | 8.66 | 8.26 | 8.63 | 172373手 | 14688万 | 0.35 | 4.23% |
| 2020-07-24 | 8.37 | 9.68 | 8.20 | 8.28 | 411407手 | 36176万 | -0.06 | -0.72% |
| 2020-07-17 | 8.38 | 8.81 | 8.19 | 8.34 | 259111手 | 21996万 | 0.01 | 0.12% |
| 2020-07-10 | 7.86 | 8.61 | 7.86 | 8.33 | 306027手 | 25346万 | 0.48 | 6.12% |
| 2020-07-03 | 7.76 | 7.86 | 7.64 | 7.85 | 108554手 | 8437万 | 0.06 | 0.77% |
| 2020-06-24 | 7.82 | 8.02 | 7.78 | 7.79 | 80524手 | 6363万 | -0.03 | -0.38% |
| 2020-06-19 | 7.78 | 7.92 | 7.75 | 7.82 | 82809手 | 6490万 | 0.03 | 0.39% |
| 2020-06-12 | 8.53 | 8.56 | 7.62 | 7.79 | 123532手 | 9981万 | -0.67 | -7.92% |
| 2020-06-05 | 7.97 | 8.60 | 7.90 | 8.46 | 178575手 | 14669万 | 0.53 | 6.68% |
| 2020-05-29 | 7.99 | 8.07 | 7.68 | 7.93 | 115206手 | 9132万 | -0.08 | -1.00% |
| 2020-05-22 | 8.16 | 8.16 | 7.68 | 8.01 | 86746手 | 6913万 | 0.09 | 1.14% |
| 2020-05-15 | 8.04 | 8.23 | 7.90 | 7.92 | 105231手 | 8493万 | -0.12 | -1.49% |
| 2020-05-08 | 7.88 | 8.08 | 7.88 | 8.04 | 66108手 | 5298万 | 0.04 | 0.50% |
| 2020-04-30 | 7.95 | 8.14 | 7.77 | 8.00 | 123063手 | 9811万 | 0.04 | 0.50% |
| 2020-04-24 | 9.29 | 9.35 | 7.85 | 7.96 | 561465手 | 48555万 | -1.84 | -18.78% |
| 2020-04-17 | 8.48 | 10.95 | 8.28 | 9.80 | 1006083手 | 96974万 | 1.22 | 14.22% |
| 2020-04-10 | 8.62 | 9.38 | 8.56 | 8.58 | 282431手 | 25161万 | -0.08 | -0.92% |
| 2020-04-03 | 8.51 | 9.11 | 8.41 | 8.66 | 300166手 | 26450万 | 0.02 | 0.23% |
2319.12 (1.00%)
19664.10 -1.06%
