| 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 | 8.45 | 9.00 | 8.35 | 8.49 | 1370454手 | 118190万 | 0.04 | 0.47% |
| 2022-06-17 | 7.72 | 9.00 | 7.70 | 8.45 | 2465408手 | 206658万 | 0.63 | 8.06% |
| 2022-06-10 | 7.70 | 7.96 | 7.47 | 7.82 | 1290796手 | 100287万 | 0.16 | 2.09% |
| 2022-06-02 | 7.71 | 7.99 | 7.47 | 7.66 | 715314手 | 55183万 | -0.03 | -0.39% |
| 2022-05-27 | 8.04 | 8.27 | 7.50 | 7.69 | 1190749手 | 93411万 | -0.34 | -4.23% |
| 2022-05-20 | 7.59 | 8.60 | 7.45 | 8.03 | 1760454手 | 139582万 | 0.47 | 6.22% |
| 2022-05-13 | 7.60 | 7.98 | 7.31 | 7.56 | 1255492手 | 96576万 | 0.03 | 0.40% |
| 2022-05-06 | 7.44 | 7.82 | 7.16 | 7.53 | 602792手 | 45609万 | 0.10 | 1.35% |
| 2022-04-29 | 7.25 | 7.54 | 6.40 | 7.43 | 1622985手 | 114085万 | -0.12 | -1.59% |
| 2022-04-22 | 8.50 | 9.23 | 7.52 | 7.55 | 1521556手 | 128948万 | -1.13 | -13.02% |
| 2022-04-15 | 9.51 | 10.14 | 8.65 | 8.68 | 2560446手 | 241601万 | -1.11 | -11.34% |
| 2022-04-08 | 10.30 | 11.33 | 9.30 | 9.79 | 2599655手 | 264115万 | -0.72 | -6.85% |
| 2022-04-01 | 8.03 | 11.50 | 8.00 | 10.51 | 3249846手 | 328619万 | 2.17 | 26.02% |
| 2022-03-25 | 8.89 | 9.10 | 8.29 | 8.34 | 1233103手 | 107336万 | -0.55 | -6.19% |
| 2022-03-18 | 9.38 | 9.53 | 8.26 | 8.89 | 1606062手 | 143473万 | -0.70 | -7.30% |
| 2022-03-11 | 9.64 | 9.91 | 8.50 | 9.59 | 1679483手 | 158066万 | -0.14 | -1.44% |
| 2022-03-04 | 10.20 | 10.47 | 9.63 | 9.73 | 2070132手 | 208085万 | 0.13 | 1.35% |
| 2022-02-25 | 10.55 | 11.66 | 9.58 | 9.60 | 3386601手 | 359045万 | -1.11 | -10.36% |
| 2022-02-18 | 8.90 | 11.24 | 8.61 | 10.71 | 3168260手 | 320225万 | 1.40 | 15.04% |
| 2022-02-11 | 8.78 | 9.86 | 8.16 | 9.31 | 1936025手 | 174391万 | 0.88 | 10.44% |
| 2022-01-28 | 9.67 | 10.24 | 8.08 | 8.43 | 1744217手 | 154876万 | -1.37 | -13.98% |
| 2022-01-21 | 10.37 | 12.49 | 9.78 | 9.80 | 3929003手 | 432012万 | -0.27 | -2.68% |
| 2022-01-14 | 10.51 | 11.16 | 9.55 | 10.07 | 2698292手 | 276428万 | -1.05 | -9.44% |
| 2022-01-07 | 10.47 | 12.50 | 10.44 | 11.12 | 3111060手 | 352297万 | 0.50 | 4.71% |
| 2021-12-31 | 11.41 | 13.30 | 10.44 | 10.62 | 3653471手 | 421429万 | -0.77 | -6.76% |
| 2021-12-24 | 12.00 | 13.52 | 11.28 | 11.39 | 4374872手 | 537314万 | -1.11 | -8.88% |
| 2021-12-17 | 9.66 | 14.05 | 9.40 | 12.50 | 6651306手 | 801033万 | 2.53 | 25.38% |
| 2021-12-10 | 9.21 | 10.48 | 8.88 | 9.97 | 4116535手 | 397056万 | 0.42 | 4.40% |
| 2021-12-03 | 8.75 | 11.40 | 8.71 | 9.55 | 6670084手 | 667983万 | 0.87 | 10.02% |
| 2021-11-26 | 7.06 | 8.68 | 6.89 | 8.68 | 2549634手 | 198183万 | 1.72 | 24.71% |
| 2021-11-19 | 7.16 | 7.51 | 6.85 | 6.96 | 1406052手 | 100431万 | -0.26 | -3.60% |
| 2021-11-12 | 6.51 | 8.10 | 6.30 | 7.22 | 2398632手 | 169786万 | 0.49 | 7.28% |
| 2021-11-05 | 6.15 | 7.12 | 6.05 | 6.73 | 1605621手 | 104753万 | 0.45 | 7.17% |
| 2021-10-29 | 6.61 | 6.96 | 6.00 | 6.28 | 1298785手 | 83869万 | -0.38 | -5.71% |
| 2021-10-22 | 6.05 | 7.62 | 5.96 | 6.66 | 2306112手 | 162415万 | 0.52 | 8.47% |
| 2021-10-15 | 6.50 | 6.52 | 6.11 | 6.14 | 648210手 | 40741万 | -0.37 | -5.68% |
| 2021-10-08 | 6.27 | 6.64 | 6.27 | 6.51 | 210804手 | 13665万 | 0.32 | 5.17% |
| 2021-09-30 | 6.55 | 6.58 | 5.90 | 6.19 | 551645手 | 34148万 | -0.45 | -6.78% |
| 2021-09-24 | 6.60 | 6.76 | 6.49 | 6.64 | 356931手 | 23583万 | -0.04 | -0.60% |
| 2021-09-17 | 7.30 | 7.31 | 6.62 | 6.68 | 996745手 | 70312万 | -0.74 | -9.97% |
| 2021-09-10 | 7.06 | 7.60 | 7.02 | 7.42 | 1100869手 | 79935万 | 0.34 | 4.80% |
| 2021-09-03 | 7.00 | 7.60 | 6.86 | 7.08 | 1182688手 | 84974万 | 0.09 | 1.29% |
| 2021-08-27 | 7.58 | 8.09 | 6.96 | 6.99 | 1230547手 | 92934万 | -0.56 | -7.42% |
| 2021-08-20 | 7.74 | 8.50 | 7.11 | 7.55 | 1915090手 | 149379万 | -0.17 | -2.20% |
| 2021-08-13 | 7.74 | 8.46 | 7.60 | 7.72 | 1320709手 | 103632万 | 0.07 | 0.92% |
| 2021-08-06 | 8.12 | 8.47 | 7.53 | 7.65 | 1397928手 | 112220万 | -0.49 | -6.02% |
| 2021-07-30 | 9.56 | 9.56 | 7.44 | 8.14 | 1841759手 | 155076万 | -1.44 | -15.03% |
| 2021-07-23 | 8.90 | 10.40 | 8.65 | 9.58 | 3578237手 | 348637万 | 0.63 | 7.04% |
| 2021-07-16 | 8.87 | 9.88 | 8.58 | 8.95 | 2813261手 | 258043万 | 0.09 | 1.02% |
| 2021-07-09 | 8.85 | 9.89 | 8.20 | 8.86 | 2587651手 | 227219万 | -0.05 | -0.56% |
| 2021-07-02 | 9.91 | 10.50 | 8.01 | 8.91 | 2785910手 | 257077万 | -1.09 | -10.90% |
| 2021-06-25 | 10.20 | 11.18 | 9.57 | 10.00 | 4095257手 | 417784万 | 0.14 | 1.42% |
| 2021-06-18 | 8.53 | 9.86 | 7.98 | 9.86 | 2119219手 | 185654万 | 1.47 | 17.52% |
| 2021-06-11 | 9.06 | 9.38 | 8.28 | 8.39 | 2343712手 | 209042万 | -0.59 | -6.57% |
| 2021-06-04 | 9.53 | 10.85 | 8.77 | 8.98 | 3299347手 | 322223万 | -0.52 | -5.47% |
| 2021-05-28 | 10.99 | 11.84 | 9.40 | 9.50 | 3599224手 | 369374万 | -1.86 | -16.37% |
| 2021-05-21 | 11.53 | 12.78 | 10.38 | 11.36 | 4016288手 | 466399万 | -0.60 | -5.02% |
| 2021-05-14 | 9.61 | 12.79 | 9.33 | 11.96 | 5271204手 | 596744万 | 2.39 | 24.97% |
| 2021-05-07 | 7.70 | 10.60 | 7.55 | 9.57 | 2210339手 | 199015万 | 2.17 | 29.32% |
| 2021-04-30 | 6.42 | 8.00 | 5.76 | 7.40 | 4914638手 | 343831万 | 0.50 | 7.25% |
| 2021-04-23 | 4.56 | 7.77 | 4.39 | 6.90 | 4251322手 | 254319万 | 2.14 | 44.96% |
| 2021-04-16 | 3.55 | 4.96 | 3.50 | 4.76 | 2455264手 | 101768万 | 1.20 | 33.71% |
| 2021-04-09 | 3.45 | 3.71 | 3.42 | 3.56 | 378938手 | 13573万 | 0.10 | 2.89% |
| 2021-04-02 | 3.59 | 3.63 | 3.29 | 3.46 | 596931手 | 20503万 | -0.13 | -3.62% |
| 2021-03-26 | 3.79 | 3.86 | 3.55 | 3.59 | 458935手 | 16916万 | -0.21 | -5.53% |
| 2021-03-19 | 3.70 | 3.96 | 3.62 | 3.80 | 360713手 | 13774万 | 0.13 | 3.54% |
| 2021-03-12 | 4.23 | 4.29 | 3.61 | 3.67 | 480883手 | 18640万 | -0.53 | -12.62% |
| 2021-03-05 | 4.20 | 4.34 | 4.06 | 4.20 | 393411手 | 16468万 | 0.03 | 0.72% |
| 2021-02-26 | 4.06 | 4.31 | 4.05 | 4.17 | 261878手 | 10942万 | 0.10 | 2.46% |
| 2021-02-19 | 3.66 | 4.08 | 3.66 | 4.07 | 115745手 | 4503万 | 0.46 | 12.74% |
| 2021-02-10 | 3.69 | 3.72 | 3.51 | 3.61 | 115724手 | 4182万 | -0.08 | -2.17% |
| 2021-02-05 | 3.88 | 4.10 | 3.66 | 3.69 | 245252手 | 9587万 | -0.28 | -7.05% |
| 2021-01-29 | 4.15 | 4.19 | 3.93 | 3.97 | 255779手 | 10360万 | -0.20 | -4.80% |
| 2021-01-22 | 4.11 | 4.50 | 4.06 | 4.17 | 362176手 | 15539万 | 0.04 | 0.97% |
| 2021-01-15 | 4.14 | 4.30 | 3.85 | 4.13 | 463544手 | 18786万 | -0.10 | -2.36% |
| 2021-01-08 | 4.80 | 4.88 | 4.07 | 4.23 | 426191手 | 19136万 | -0.59 | -12.24% |
| 2020-12-31 | 4.90 | 4.94 | 4.65 | 4.82 | 263910手 | 12636万 | -0.08 | -1.63% |
| 2020-12-25 | 5.32 | 5.43 | 4.80 | 4.90 | 271991手 | 13881万 | -0.42 | -7.89% |
| 2020-12-18 | 5.38 | 5.53 | 5.12 | 5.32 | 233102手 | 12525万 | -0.08 | -1.48% |
| 2020-12-11 | 5.81 | 6.03 | 5.34 | 5.40 | 303223手 | 17268万 | -0.45 | -7.69% |
| 2020-12-04 | 5.88 | 6.07 | 5.80 | 5.85 | 220455手 | 13096万 | -0.08 | -1.35% |
| 2020-11-27 | 6.13 | 6.25 | 5.71 | 5.93 | 473966手 | 28186万 | -0.18 | -2.95% |
| 2020-11-20 | 6.39 | 6.43 | 5.97 | 6.11 | 657364手 | 40567万 | -0.27 | -4.23% |
| 2020-11-13 | 7.41 | 8.00 | 6.19 | 6.38 | 1527723手 | 109073万 | -1.18 | -15.61% |
| 2020-11-06 | 6.71 | 7.75 | 6.63 | 7.56 | 1957787手 | 142106万 | 0.71 | 10.37% |
| 2020-10-30 | 6.93 | 7.50 | 6.36 | 6.85 | 1609788手 | 111159万 | -0.27 | -3.79% |
| 2020-10-23 | 6.57 | 7.27 | 6.43 | 7.12 | 1329119手 | 90969万 | 0.52 | 7.88% |
| 2020-10-16 | 6.14 | 6.70 | 6.13 | 6.60 | 975620手 | 62227万 | 0.49 | 8.02% |
| 2020-10-09 | 6.16 | 6.36 | 6.02 | 6.11 | 262196手 | 16219万 | 0.34 | 5.89% |
| 2020-09-30 | 5.92 | 6.03 | 5.60 | 5.77 | 384964手 | 22230万 | -0.10 | -1.70% |
| 2020-09-25 | 6.29 | 6.38 | 5.61 | 5.87 | 1081479手 | 64410万 | -0.30 | -4.86% |
| 2020-09-18 | 5.51 | 6.22 | 5.51 | 6.17 | 1307766手 | 77348万 | 0.61 | 10.97% |
| 2020-09-11 | 7.10 | 8.24 | 5.21 | 5.56 | 2582246手 | 177882万 | -1.61 | -22.45% |
| 2020-09-04 | 5.80 | 8.03 | 5.53 | 7.17 | 2258989手 | 153572万 | 1.33 | 22.77% |
| 2020-08-28 | 5.17 | 6.18 | 5.04 | 5.84 | 879147手 | 49644万 | 0.69 | 13.40% |
| 2020-08-21 | 5.26 | 5.37 | 5.11 | 5.15 | 387610手 | 20267万 | -0.11 | -2.09% |
| 2020-08-14 | 5.52 | 6.12 | 5.25 | 5.26 | 647869手 | 36164万 | -0.31 | -5.57% |
| 2020-08-07 | 5.33 | 5.75 | 5.25 | 5.57 | 514224手 | 27977万 | 0.26 | 4.90% |
| 2020-07-31 | 5.28 | 5.41 | 4.99 | 5.31 | 487146手 | 25270万 | 0.06 | 1.14% |
| 2020-07-24 | 5.71 | 6.00 | 5.24 | 5.25 | 370792手 | 20841万 | -0.40 | -7.08% |
| 2020-07-17 | 6.22 | 6.44 | 5.55 | 5.65 | 608967手 | 37238万 | -0.57 | -9.16% |
| 2020-07-10 | 5.62 | 6.47 | 5.56 | 6.22 | 1328667手 | 80392万 | 0.59 | 10.48% |
| 2020-07-03 | 5.48 | 6.18 | 5.21 | 5.63 | 1178754手 | 66975万 | 0.65 | 13.05% |
| 2020-06-24 | 5.02 | 5.19 | 4.90 | 4.98 | 103527手 | 5240万 | -0.06 | -1.19% |
| 2020-06-19 | 4.88 | 5.15 | 4.87 | 5.04 | 156501手 | 7802万 | 0.12 | 2.44% |
| 2020-06-12 | 5.22 | 5.35 | 4.85 | 4.92 | 247008手 | 12642万 | -0.29 | -5.57% |
| 2020-06-05 | 5.20 | 5.50 | 5.10 | 5.21 | 366707手 | 19431万 | 0.02 | 0.39% |
| 2020-05-29 | 5.07 | 5.45 | 4.95 | 5.19 | 378339手 | 19679万 | 0.15 | 2.98% |
2319.12 (1.00%)
19664.10 -1.06%
