| 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 | 8.73 | 10.17 | 8.70 | 10.09 | 1273063手 | 121017万 | 1.39 | 15.98% |
| 2022-06-17 | 8.32 | 8.79 | 8.25 | 8.70 | 659439手 | 56407万 | 0.31 | 3.69% |
| 2022-06-10 | 8.03 | 8.68 | 8.03 | 8.39 | 768262手 | 64766万 | 0.30 | 3.71% |
| 2022-06-02 | 8.17 | 8.28 | 7.92 | 8.09 | 418697手 | 33952万 | -0.11 | -1.34% |
| 2022-05-27 | 8.55 | 8.76 | 8.00 | 8.20 | 694627手 | 57869万 | -0.26 | -3.07% |
| 2022-05-20 | 8.92 | 9.00 | 8.25 | 8.46 | 556148手 | 47454万 | -0.43 | -4.84% |
| 2022-05-13 | 8.49 | 9.15 | 8.37 | 8.89 | 824587手 | 72309万 | 0.48 | 5.71% |
| 2022-05-06 | 8.05 | 8.55 | 7.97 | 8.41 | 349238手 | 29028万 | 0.34 | 4.21% |
| 2022-04-29 | 8.25 | 8.25 | 7.30 | 8.07 | 845706手 | 66098万 | -0.22 | -2.65% |
| 2022-04-22 | 8.91 | 9.18 | 8.26 | 8.29 | 753212手 | 66044万 | -0.60 | -6.75% |
| 2022-04-15 | 9.73 | 10.03 | 8.88 | 8.89 | 917915手 | 86237万 | -0.90 | -9.19% |
| 2022-04-08 | 10.44 | 10.90 | 9.49 | 9.79 | 921501手 | 93763万 | -0.43 | -4.21% |
| 2022-04-01 | 10.89 | 11.49 | 10.17 | 10.22 | 2066800手 | 225379万 | -0.78 | -7.09% |
| 2022-03-25 | 10.82 | 11.90 | 10.16 | 11.00 | 2997780手 | 329681万 | 0.33 | 3.09% |
| 2022-03-18 | 10.17 | 10.87 | 9.39 | 10.67 | 2731985手 | 281870万 | 0.40 | 3.90% |
| 2022-03-11 | 10.31 | 10.51 | 8.38 | 10.27 | 2343750手 | 228290万 | -0.14 | -1.34% |
| 2022-03-04 | 9.95 | 11.28 | 9.94 | 10.41 | 2208049手 | 233954万 | 0.30 | 2.97% |
| 2022-02-25 | 9.23 | 10.37 | 9.22 | 10.11 | 2118099手 | 207908万 | 0.88 | 9.53% |
| 2022-02-18 | 9.48 | 10.07 | 9.14 | 9.23 | 1176837手 | 112407万 | -0.35 | -3.65% |
| 2022-02-11 | 10.15 | 10.80 | 9.46 | 9.58 | 1315618手 | 133154万 | -0.30 | -3.04% |
| 2022-01-28 | 10.20 | 10.94 | 9.59 | 9.88 | 1370031手 | 139722万 | -0.59 | -5.63% |
| 2022-01-21 | 11.82 | 12.50 | 10.30 | 10.47 | 2893241手 | 331607万 | -1.52 | -12.68% |
| 2022-01-14 | 11.50 | 12.40 | 10.63 | 11.99 | 3898388手 | 449038万 | 0.42 | 3.63% |
| 2022-01-07 | 12.50 | 13.99 | 11.31 | 11.57 | 5626463手 | 706635万 | -0.09 | -0.77% |
| 2021-12-31 | 9.56 | 11.66 | 9.49 | 11.66 | 3450143手 | 353052万 | 1.72 | 17.30% |
| 2021-12-24 | 8.00 | 10.50 | 8.00 | 9.94 | 2055083手 | 188576万 | 1.91 | 23.79% |
| 2021-12-17 | 8.00 | 8.33 | 7.99 | 8.03 | 408484手 | 33322万 | 0.00 | 0.00% |
| 2021-12-10 | 8.29 | 8.30 | 7.93 | 8.03 | 345575手 | 27858万 | -0.16 | -1.95% |
| 2021-12-03 | 8.29 | 8.54 | 8.16 | 8.19 | 571254手 | 47511万 | -0.07 | -0.85% |
| 2021-11-26 | 8.06 | 8.38 | 7.98 | 8.26 | 519929手 | 42653万 | 0.21 | 2.61% |
| 2021-11-19 | 7.80 | 8.16 | 7.79 | 8.05 | 413404手 | 33087万 | 0.20 | 2.55% |
| 2021-11-12 | 7.40 | 7.88 | 7.27 | 7.85 | 360542手 | 27620万 | 0.41 | 5.51% |
| 2021-11-05 | 7.69 | 7.82 | 7.40 | 7.44 | 317171手 | 24210万 | -0.25 | -3.25% |
| 2021-10-29 | 7.70 | 8.04 | 7.50 | 7.69 | 392153手 | 30342万 | -0.12 | -1.54% |
| 2021-10-22 | 8.19 | 8.35 | 7.79 | 7.81 | 448082手 | 36167万 | -0.35 | -4.29% |
| 2021-10-15 | 8.71 | 9.12 | 8.09 | 8.16 | 981409手 | 85051万 | -0.55 | -6.32% |
| 2021-10-08 | 8.49 | 8.78 | 8.31 | 8.71 | 199160手 | 17173万 | 0.27 | 3.20% |
| 2021-09-30 | 8.57 | 8.63 | 7.90 | 8.44 | 623109手 | 52025万 | -0.08 | -0.94% |
| 2021-09-24 | 8.38 | 8.84 | 8.35 | 8.52 | 645210手 | 55810万 | 0.05 | 0.59% |
| 2021-09-17 | 8.65 | 8.66 | 8.07 | 8.47 | 827581手 | 69283万 | -0.21 | -2.42% |
| 2021-09-10 | 7.83 | 9.40 | 7.83 | 8.68 | 1471246手 | 124362万 | 0.88 | 11.28% |
| 2021-09-03 | 7.20 | 7.84 | 7.15 | 7.80 | 767147手 | 58185万 | 0.60 | 8.33% |
| 2021-08-27 | 7.14 | 7.44 | 7.13 | 7.20 | 412143手 | 29964万 | 0.02 | 0.28% |
| 2021-08-20 | 7.57 | 7.86 | 7.07 | 7.18 | 601379手 | 44892万 | -0.42 | -5.53% |
| 2021-08-13 | 7.65 | 7.90 | 7.52 | 7.60 | 524314手 | 40558万 | -0.18 | -2.31% |
| 2021-08-06 | 7.78 | 8.29 | 7.65 | 7.78 | 786017手 | 62736万 | -0.08 | -1.02% |
| 2021-07-30 | 8.48 | 8.72 | 7.43 | 7.86 | 1007030手 | 80394万 | -0.64 | -7.53% |
| 2021-07-23 | 8.62 | 9.57 | 8.48 | 8.50 | 1433507手 | 128652万 | -0.13 | -1.51% |
| 2021-07-16 | 8.57 | 9.44 | 8.42 | 8.63 | 1323988手 | 117602万 | 0.13 | 1.53% |
| 2021-07-09 | 8.44 | 9.54 | 8.41 | 8.50 | 1768210手 | 156995万 | 0.03 | 0.35% |
| 2021-07-02 | 7.47 | 8.95 | 7.40 | 8.47 | 1390483手 | 114403万 | 0.99 | 13.23% |
| 2021-06-25 | 7.49 | 8.01 | 7.33 | 7.48 | 497637手 | 37947万 | -0.03 | -0.40% |
| 2021-06-18 | 8.05 | 8.05 | 7.37 | 7.51 | 463077手 | 35516万 | -0.50 | -6.24% |
| 2021-06-11 | 7.92 | 8.27 | 7.90 | 8.01 | 671738手 | 54282万 | 0.18 | 2.30% |
| 2021-06-04 | 7.77 | 8.17 | 7.61 | 7.83 | 693081手 | 54242万 | 0.03 | 0.39% |
| 2021-05-28 | 7.29 | 8.04 | 7.28 | 7.80 | 979601手 | 75470万 | 0.63 | 8.79% |
| 2021-05-21 | 7.56 | 7.68 | 7.15 | 7.17 | 656958手 | 48492万 | -0.39 | -5.16% |
| 2021-05-14 | 6.96 | 7.95 | 6.83 | 7.56 | 1003289手 | 75155万 | 0.59 | 8.46% |
| 2021-05-07 | 7.28 | 7.37 | 6.95 | 6.97 | 218109手 | 15585万 | -0.31 | -4.26% |
| 2021-04-30 | 7.10 | 7.50 | 7.00 | 7.28 | 663290手 | 48246万 | 0.21 | 2.97% |
| 2021-04-23 | 6.96 | 7.12 | 6.85 | 7.07 | 390143手 | 27361万 | 0.14 | 2.02% |
| 2021-04-16 | 6.87 | 6.96 | 6.58 | 6.93 | 363022手 | 24600万 | 0.04 | 0.58% |
| 2021-04-09 | 7.11 | 7.19 | 6.79 | 6.89 | 343111手 | 24013万 | -0.25 | -3.50% |
| 2021-04-02 | 6.82 | 7.36 | 6.81 | 7.14 | 560337手 | 40162万 | 0.27 | 3.93% |
| 2021-03-26 | 6.93 | 7.08 | 6.68 | 6.87 | 479934手 | 32926万 | -0.12 | -1.72% |
| 2021-03-19 | 6.85 | 7.12 | 6.61 | 6.99 | 736909手 | 50430万 | 0.13 | 1.90% |
| 2021-03-12 | 6.23 | 7.04 | 5.85 | 6.86 | 1010456手 | 66495万 | 0.67 | 10.82% |
| 2021-03-05 | 6.14 | 6.38 | 6.02 | 6.19 | 375496手 | 23045万 | 0.34 | 5.81% |
| 2021-02-26 | 6.01 | 6.18 | 5.75 | 5.85 | 333685手 | 20006万 | -0.18 | -2.98% |
| 2021-02-19 | 5.95 | 6.05 | 5.85 | 6.03 | 133907手 | 7987万 | 0.11 | 1.86% |
| 2021-02-10 | 5.64 | 5.95 | 5.50 | 5.92 | 168731手 | 9648万 | 0.34 | 6.09% |
| 2021-02-05 | 5.73 | 6.03 | 5.55 | 5.58 | 247274手 | 14330万 | -0.26 | -4.45% |
| 2021-01-29 | 6.29 | 6.31 | 5.70 | 5.84 | 377303手 | 22682万 | -0.50 | -7.89% |
| 2021-01-22 | 6.55 | 6.78 | 6.33 | 6.34 | 651605手 | 42377万 | -0.27 | -4.08% |
| 2021-01-15 | 5.85 | 6.83 | 5.85 | 6.61 | 1237761手 | 78443万 | 0.96 | 16.99% |
| 2021-01-08 | 5.87 | 5.99 | 5.39 | 5.65 | 484697手 | 27719万 | -0.25 | -4.24% |
| 2020-12-31 | 5.99 | 6.03 | 5.85 | 5.90 | 169818手 | 10026万 | -0.01 | -0.17% |
| 2020-12-25 | 6.30 | 6.53 | 5.83 | 5.91 | 401549手 | 24786万 | -0.42 | -6.63% |
| 2020-12-18 | 6.17 | 6.53 | 6.08 | 6.33 | 352473手 | 22376万 | 0.21 | 3.43% |
| 2020-12-11 | 6.77 | 6.79 | 6.05 | 6.12 | 302059手 | 19253万 | -0.61 | -9.06% |
| 2020-12-04 | 6.46 | 6.81 | 6.36 | 6.73 | 177322手 | 11795万 | 0.29 | 4.50% |
| 2020-11-27 | 6.86 | 6.87 | 6.36 | 6.44 | 387441手 | 25415万 | -0.39 | -5.71% |
| 2020-11-20 | 6.88 | 6.94 | 6.69 | 6.83 | 323515手 | 22044万 | -0.04 | -0.58% |
| 2020-11-13 | 7.44 | 7.61 | 6.75 | 6.87 | 830444手 | 59455万 | -0.56 | -7.54% |
| 2020-11-06 | 7.33 | 8.24 | 7.03 | 7.43 | 1607883手 | 122683万 | 0.10 | 1.36% |
| 2020-10-30 | 7.63 | 8.26 | 7.30 | 7.33 | 1247998手 | 98670万 | -0.30 | -3.93% |
| 2020-10-23 | 8.13 | 8.47 | 7.55 | 7.63 | 1125482手 | 89419万 | -0.59 | -7.18% |
| 2020-10-16 | 7.49 | 8.44 | 7.44 | 8.22 | 1297731手 | 101527万 | 0.78 | 10.48% |
| 2020-10-09 | 7.28 | 7.51 | 7.25 | 7.44 | 160084手 | 11828万 | 0.29 | 4.06% |
| 2020-09-30 | 7.26 | 7.33 | 7.01 | 7.15 | 416574手 | 29848万 | -0.10 | -1.38% |
| 2020-09-25 | 7.81 | 8.15 | 7.19 | 7.25 | 1477949手 | 113451万 | -0.55 | -7.05% |
| 2020-09-18 | 7.41 | 8.94 | 7.29 | 7.80 | 2373935手 | 193657万 | 0.51 | 7.00% |
| 2020-09-11 | 7.97 | 8.61 | 6.65 | 7.29 | 2325282手 | 182700万 | -0.72 | -8.99% |
| 2020-09-04 | 7.31 | 8.80 | 6.86 | 8.01 | 2027905手 | 155585万 | 0.71 | 9.73% |
| 2020-08-28 | 6.52 | 7.65 | 6.43 | 7.30 | 1439834手 | 101336万 | 0.80 | 12.31% |
| 2020-08-21 | 6.44 | 6.67 | 6.30 | 6.50 | 574006手 | 37348万 | 0.10 | 1.56% |
| 2020-08-14 | 6.68 | 6.86 | 6.26 | 6.40 | 618785手 | 40563万 | -0.30 | -4.48% |
| 2020-08-07 | 7.07 | 7.65 | 6.61 | 6.70 | 1800269手 | 128042万 | -0.43 | -6.03% |
| 2020-07-31 | 6.54 | 7.24 | 6.12 | 7.13 | 1945677手 | 131600万 | 0.74 | 11.58% |
| 2020-07-24 | 5.88 | 6.83 | 5.86 | 6.39 | 1261176手 | 80163万 | 0.56 | 9.61% |
| 2020-07-17 | 6.06 | 6.52 | 5.81 | 5.83 | 1034572手 | 64166万 | -0.23 | -3.79% |
| 2020-07-10 | 5.83 | 6.26 | 5.80 | 6.06 | 938136手 | 56759万 | 0.24 | 4.12% |
| 2020-07-03 | 5.73 | 5.84 | 5.64 | 5.82 | 333777手 | 19170万 | 0.10 | 1.75% |
| 2020-06-24 | 5.95 | 5.97 | 5.70 | 5.72 | 254875手 | 14833万 | -0.23 | -3.87% |
| 2020-06-19 | 5.80 | 6.20 | 5.80 | 5.95 | 806898手 | 48517万 | 0.12 | 2.06% |
| 2020-06-12 | 5.88 | 6.04 | 5.70 | 5.83 | 441582手 | 25859万 | -0.03 | -0.51% |
| 2020-06-05 | 5.67 | 6.00 | 5.64 | 5.86 | 552538手 | 32317万 | 0.21 | 3.72% |
| 2020-05-29 | 5.75 | 5.92 | 5.59 | 5.65 | 494230手 | 28597万 | -0.16 | -2.75% |
| 2020-05-22 | 5.71 | 5.96 | 5.57 | 5.81 | 606802手 | 34918万 | 0.14 | 2.47% |
| 2020-05-15 | 5.51 | 5.85 | 5.38 | 5.67 | 482377手 | 27157万 | 0.16 | 2.90% |
| 2020-05-08 | 5.44 | 5.60 | 5.41 | 5.51 | 175651手 | 9691万 | 0.00 | 0.00% |
| 2020-04-30 | 5.64 | 5.68 | 5.25 | 5.51 | 260988手 | 14291万 | -0.09 | -1.61% |
| 2020-04-24 | 5.90 | 6.05 | 5.58 | 5.60 | 749971手 | 44016万 | -0.31 | -5.25% |
| 2020-04-17 | 5.81 | 6.27 | 5.68 | 5.91 | 1348275手 | 80855万 | 0.05 | 0.85% |
| 2020-04-10 | 5.68 | 5.95 | 5.52 | 5.86 | 668705手 | 38076万 | 0.27 | 4.83% |
| 2020-04-03 | 5.90 | 6.08 | 5.28 | 5.59 | 819318手 | 46033万 | -0.56 | -9.11% |
| 2020-03-27 | 5.73 | 6.68 | 5.61 | 6.15 | 1564531手 | 94922万 | 0.38 | 6.59% |
| 2020-03-20 | 5.64 | 5.98 | 5.31 | 5.77 | 1206599手 | 68114万 | 0.14 | 2.49% |
2319.12 (1.00%)
19664.10 -1.06%
