| 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 | 11.00 | 11.76 | 11.00 | 11.30 | 381317手 | 43323万 | 0.40 | 3.67% |
| 2022-06-17 | 10.65 | 11.27 | 10.33 | 10.90 | 475541手 | 51663万 | 0.00 | 0.00% |
| 2022-06-10 | 10.69 | 11.09 | 10.43 | 10.90 | 398526手 | 43169万 | 0.28 | 2.64% |
| 2022-06-02 | 10.29 | 10.66 | 10.08 | 10.62 | 130833手 | 13619万 | 0.33 | 3.21% |
| 2022-05-27 | 10.49 | 10.73 | 10.06 | 10.29 | 176477手 | 18329万 | -0.23 | -2.19% |
| 2022-05-20 | 10.38 | 10.70 | 10.10 | 10.52 | 227292手 | 23673万 | 0.23 | 2.23% |
| 2022-05-13 | 9.82 | 10.54 | 9.78 | 10.29 | 243058手 | 24874万 | 0.46 | 4.68% |
| 2022-05-06 | 9.80 | 10.09 | 9.41 | 9.83 | 120992手 | 11898万 | -0.05 | -0.51% |
| 2022-04-29 | 10.06 | 10.18 | 8.81 | 9.88 | 347255手 | 33029万 | -0.42 | -4.08% |
| 2022-04-22 | 11.33 | 11.82 | 10.27 | 10.30 | 218670手 | 24254万 | -1.07 | -9.41% |
| 2022-04-15 | 13.31 | 13.40 | 11.37 | 11.37 | 298551手 | 36578万 | -2.07 | -15.40% |
| 2022-04-08 | 14.56 | 14.80 | 13.14 | 13.44 | 273235手 | 38551万 | -1.00 | -6.92% |
| 2022-04-01 | 13.36 | 15.20 | 13.21 | 14.44 | 659414手 | 94679万 | 0.97 | 7.20% |
| 2022-03-25 | 14.18 | 14.54 | 13.41 | 13.47 | 404465手 | 56477万 | -0.82 | -5.74% |
| 2022-03-18 | 13.83 | 14.96 | 13.65 | 14.29 | 886099手 | 127925万 | 0.30 | 2.14% |
| 2022-03-11 | 14.27 | 14.38 | 12.62 | 13.99 | 390433手 | 53268万 | -0.28 | -1.96% |
| 2022-03-04 | 14.95 | 15.09 | 14.27 | 14.27 | 364283手 | 53519万 | -0.12 | -0.83% |
| 2022-02-25 | 15.58 | 16.18 | 14.03 | 14.39 | 551215手 | 83731万 | -1.19 | -7.64% |
| 2022-02-18 | 16.23 | 16.85 | 15.12 | 15.58 | 583845手 | 92544万 | -1.15 | -6.87% |
| 2022-02-11 | 16.38 | 17.27 | 14.99 | 16.73 | 786629手 | 129122万 | 0.88 | 5.55% |
| 2022-01-28 | 16.88 | 19.88 | 14.61 | 15.85 | 1063553手 | 178880万 | -0.90 | -5.37% |
| 2022-01-21 | 18.66 | 20.43 | 16.72 | 16.75 | 1304171手 | 243214万 | -1.33 | -7.36% |
| 2022-01-14 | 17.30 | 18.60 | 16.90 | 18.08 | 1032849手 | 183577万 | 0.16 | 0.89% |
| 2022-01-07 | 18.53 | 20.58 | 17.22 | 17.92 | 1424425手 | 270644万 | -0.37 | -2.02% |
| 2021-12-31 | 16.79 | 19.77 | 15.91 | 18.29 | 1602644手 | 283366万 | 1.69 | 10.18% |
| 2021-12-24 | 14.80 | 17.68 | 14.35 | 16.60 | 985755手 | 157503万 | 1.61 | 10.74% |
| 2021-12-17 | 14.33 | 15.50 | 14.31 | 14.99 | 565934手 | 85095万 | 0.68 | 4.75% |
| 2021-12-10 | 14.57 | 14.93 | 14.12 | 14.31 | 281077手 | 40961万 | -0.30 | -2.05% |
| 2021-12-03 | 14.83 | 15.43 | 14.60 | 14.61 | 546878手 | 81783万 | -0.70 | -4.57% |
| 2021-11-26 | 14.05 | 16.31 | 13.92 | 15.31 | 538844手 | 79272万 | 1.19 | 8.43% |
| 2021-11-19 | 13.74 | 15.85 | 13.68 | 14.12 | 592553手 | 86432万 | 0.34 | 2.47% |
| 2021-11-12 | 13.39 | 14.23 | 13.15 | 13.78 | 250470手 | 34180万 | 0.38 | 2.84% |
| 2021-11-05 | 12.90 | 13.57 | 12.68 | 13.40 | 153773手 | 20206万 | 0.53 | 4.12% |
| 2021-10-29 | 13.08 | 13.26 | 12.51 | 12.87 | 118264手 | 15203万 | -0.29 | -2.20% |
| 2021-10-22 | 13.12 | 14.95 | 12.81 | 13.16 | 258396手 | 35011万 | 0.04 | 0.30% |
| 2021-10-15 | 13.60 | 14.00 | 13.05 | 13.12 | 146970手 | 19863万 | -0.52 | -3.81% |
| 2021-10-08 | 13.55 | 13.75 | 13.55 | 13.64 | 21254手 | 2901万 | 0.17 | 1.26% |
| 2021-09-30 | 14.00 | 14.10 | 13.25 | 13.47 | 116196手 | 15657万 | -0.47 | -3.37% |
| 2021-09-24 | 13.98 | 14.28 | 13.82 | 13.94 | 83535手 | 11739万 | -0.14 | -0.99% |
| 2021-09-17 | 14.74 | 15.20 | 13.91 | 14.08 | 242911手 | 35453万 | -0.69 | -4.67% |
| 2021-09-10 | 14.50 | 15.53 | 14.36 | 14.77 | 349444手 | 52342万 | 0.07 | 0.48% |
| 2021-09-03 | 14.13 | 15.55 | 13.68 | 14.70 | 394736手 | 57643万 | 0.74 | 5.30% |
| 2021-08-27 | 14.36 | 14.87 | 13.80 | 13.96 | 214865手 | 30957万 | -0.47 | -3.26% |
| 2021-08-20 | 14.39 | 15.30 | 14.01 | 14.43 | 396169手 | 57821万 | 0.01 | 0.07% |
| 2021-08-13 | 13.80 | 14.76 | 13.75 | 14.42 | 257866手 | 36846万 | 0.62 | 4.49% |
| 2021-08-06 | 13.83 | 14.50 | 13.58 | 13.80 | 240041手 | 33723万 | -0.03 | -0.22% |
| 2021-07-30 | 14.35 | 14.58 | 13.30 | 13.83 | 255048手 | 35548万 | -0.51 | -3.56% |
| 2021-07-23 | 14.82 | 15.34 | 14.18 | 14.34 | 305150手 | 45075万 | -0.50 | -3.37% |
| 2021-07-16 | 16.86 | 18.65 | 14.72 | 14.84 | 650724手 | 108423万 | -1.99 | -11.82% |
| 2021-07-09 | 16.43 | 17.23 | 16.43 | 16.83 | 255787手 | 43078万 | 0.39 | 2.37% |
| 2021-07-02 | 16.85 | 17.67 | 16.27 | 16.44 | 275181手 | 46840万 | -0.45 | -2.66% |
| 2021-06-25 | 17.90 | 18.77 | 16.62 | 16.89 | 453194手 | 80445万 | -1.24 | -6.84% |
| 2021-06-18 | 17.31 | 19.01 | 17.28 | 18.13 | 536533手 | 97237万 | 0.77 | 4.43% |
| 2021-06-11 | 16.32 | 18.10 | 16.31 | 17.36 | 518694手 | 89846万 | 1.09 | 6.70% |
| 2021-06-04 | 16.68 | 17.20 | 16.20 | 16.27 | 257292手 | 42876万 | -0.41 | -2.46% |
| 2021-05-28 | 16.46 | 17.13 | 16.12 | 16.68 | 283090手 | 47428万 | 0.29 | 1.77% |
| 2021-05-21 | 17.18 | 17.29 | 16.15 | 16.39 | 273113手 | 45588万 | -0.92 | -5.32% |
| 2021-05-14 | 17.10 | 18.30 | 16.92 | 17.31 | 422091手 | 73732万 | 0.42 | 2.49% |
| 2021-05-07 | 16.19 | 17.15 | 16.05 | 16.89 | 188364手 | 31356万 | 0.89 | 5.56% |
| 2021-04-30 | 19.28 | 19.77 | 15.83 | 16.00 | 518416手 | 91343万 | -3.32 | -17.18% |
| 2021-04-23 | 20.20 | 20.58 | 19.26 | 19.32 | 640360手 | 127469万 | -1.47 | -7.07% |
| 2021-04-16 | 19.23 | 21.18 | 18.63 | 20.79 | 829250手 | 166722万 | 1.56 | 8.11% |
| 2021-04-09 | 20.01 | 20.80 | 19.10 | 19.23 | 374111手 | 73826万 | -0.95 | -4.71% |
| 2021-04-02 | 20.81 | 21.83 | 19.67 | 20.18 | 825774手 | 169225万 | -0.57 | -2.75% |
| 2021-03-26 | 17.19 | 22.15 | 17.03 | 20.75 | 994896手 | 199591万 | 3.65 | 21.34% |
| 2021-03-19 | 16.98 | 17.54 | 16.37 | 17.10 | 273298手 | 46634万 | 0.33 | 1.97% |
| 2021-03-12 | 18.91 | 18.93 | 16.72 | 16.77 | 342612手 | 60289万 | -2.17 | -11.46% |
| 2021-03-05 | 18.86 | 19.63 | 18.50 | 18.94 | 608991手 | 115862万 | 0.28 | 1.50% |
| 2021-02-26 | 17.90 | 19.20 | 17.05 | 18.66 | 698225手 | 126950万 | 0.79 | 4.42% |
| 2021-02-19 | 16.70 | 18.48 | 16.48 | 17.87 | 304891手 | 53514万 | 1.97 | 12.39% |
| 2021-02-10 | 14.90 | 16.88 | 14.82 | 15.90 | 221760手 | 35270万 | 1.00 | 6.71% |
| 2021-02-05 | 16.24 | 16.64 | 14.70 | 14.90 | 212983手 | 33450万 | -1.40 | -8.59% |
| 2021-01-29 | 18.30 | 18.46 | 16.05 | 16.30 | 292739手 | 50299万 | -1.50 | -8.43% |
| 2021-01-22 | 17.62 | 18.57 | 17.42 | 17.80 | 290733手 | 52552万 | 0.01 | 0.06% |
| 2021-01-15 | 18.60 | 18.87 | 16.90 | 17.79 | 388201手 | 69115万 | -0.92 | -4.92% |
| 2021-01-08 | 21.25 | 21.75 | 17.78 | 18.71 | 563063手 | 110635万 | -1.97 | -9.53% |
| 2020-12-31 | 19.61 | 21.08 | 19.17 | 20.68 | 390087手 | 79310万 | 1.37 | 7.09% |
| 2020-12-25 | 20.66 | 21.12 | 19.15 | 19.31 | 264889手 | 53184万 | -1.39 | -6.71% |
| 2020-12-18 | 21.33 | 21.58 | 20.23 | 20.70 | 333713手 | 70118万 | -0.64 | -3.00% |
| 2020-12-11 | 22.09 | 22.54 | 21.22 | 21.34 | 290111手 | 63649万 | -0.47 | -2.15% |
| 2020-12-04 | 22.06 | 22.65 | 21.54 | 21.81 | 183085手 | 40401万 | -0.19 | -0.86% |
| 2020-11-27 | 23.50 | 24.10 | 21.55 | 22.00 | 363512手 | 83747万 | -1.49 | -6.34% |
| 2020-11-20 | 23.80 | 24.24 | 23.23 | 23.49 | 283932手 | 67492万 | -0.16 | -0.68% |
| 2020-11-13 | 25.76 | 26.46 | 22.85 | 23.65 | 452832手 | 112323万 | -2.11 | -8.19% |
| 2020-11-06 | 26.10 | 27.33 | 25.31 | 25.76 | 535827手 | 141862万 | -0.04 | -0.15% |
| 2020-10-30 | 28.68 | 29.70 | 25.25 | 25.80 | 768459手 | 208024万 | -1.08 | -4.02% |
| 2020-10-23 | 27.39 | 28.96 | 25.60 | 26.88 | 524180手 | 141743万 | -0.53 | -1.93% |
| 2020-10-16 | 28.74 | 29.98 | 26.88 | 27.41 | 757391手 | 212473万 | 0.17 | 0.62% |
| 2020-10-09 | 26.37 | 27.25 | 25.55 | 27.24 | 149218手 | 39444万 | 1.91 | 7.54% |
| 2020-09-30 | 26.54 | 26.55 | 24.84 | 25.33 | 361505手 | 92149万 | -1.21 | -4.56% |
| 2020-09-25 | 28.19 | 29.18 | 26.21 | 26.54 | 881053手 | 243583万 | -0.57 | -2.10% |
| 2020-09-18 | 25.85 | 27.99 | 25.00 | 27.11 | 719308手 | 189428万 | 1.41 | 5.49% |
| 2020-09-11 | 29.04 | 30.13 | 24.75 | 25.70 | 1008508手 | 274923万 | -2.96 | -10.33% |
| 2020-09-04 | 30.10 | 33.20 | 27.96 | 28.66 | 1569184手 | 479623万 | -0.06 | -0.21% |
| 2020-08-28 | 25.15 | 30.88 | 24.14 | 28.72 | 1700672手 | 479895万 | 3.64 | 14.51% |
| 2020-08-21 | 26.64 | 28.24 | 24.47 | 25.08 | 1216737手 | 320764万 | -0.70 | -2.71% |
| 2020-08-14 | 24.34 | 26.44 | 23.31 | 25.78 | 1082058手 | 266486万 | 0.92 | 3.70% |
| 2020-08-07 | 25.01 | 29.43 | 24.32 | 24.86 | 2054138手 | 553905万 | -0.86 | -3.34% |
| 2020-07-31 | 19.85 | 26.46 | 19.67 | 25.72 | 2235281手 | 523206万 | 6.71 | 35.30% |
| 2020-07-24 | 19.70 | 22.16 | 19.01 | 19.01 | 921192手 | 191376万 | -0.59 | -3.01% |
| 2020-07-17 | 21.67 | 22.20 | 18.80 | 19.60 | 1164934手 | 245145万 | -3.08 | -13.58% |
| 2020-07-10 | 17.32 | 23.93 | 17.25 | 22.68 | 1504821手 | 311411万 | 5.40 | 31.25% |
| 2020-07-03 | 16.67 | 17.60 | 16.50 | 17.28 | 535646手 | 91194万 | 0.40 | 2.37% |
| 2020-06-24 | 15.79 | 17.50 | 15.78 | 16.88 | 352907手 | 58041万 | 1.07 | 6.77% |
| 2020-06-19 | 15.53 | 16.35 | 15.43 | 15.81 | 313997手 | 49742万 | 0.25 | 1.61% |
| 2020-06-12 | 16.56 | 16.62 | 15.22 | 15.56 | 316506手 | 50650万 | -0.95 | -5.75% |
| 2020-06-05 | 16.22 | 17.18 | 16.22 | 16.51 | 454722手 | 75947万 | 0.45 | 2.80% |
| 2020-05-29 | 16.40 | 17.34 | 15.94 | 16.06 | 434426手 | 71865万 | -0.38 | -2.31% |
| 2020-05-22 | 18.33 | 18.50 | 16.31 | 16.44 | 1091592手 | 194136万 | -2.37 | -12.60% |
| 2020-05-15 | 17.57 | 19.15 | 17.24 | 18.81 | 1245565手 | 225602万 | 0.86 | 4.79% |
| 2020-05-08 | 16.07 | 18.45 | 16.07 | 17.95 | 633003手 | 111144万 | 1.52 | 9.25% |
| 2020-04-30 | 16.78 | 17.46 | 15.20 | 16.43 | 535248手 | 87006万 | -0.33 | -1.97% |
| 2020-04-24 | 16.30 | 18.77 | 16.30 | 16.76 | 1612040手 | 285150万 | 0.15 | 0.90% |
| 2020-04-17 | 14.53 | 18.50 | 14.21 | 16.61 | 964614手 | 159217万 | 1.99 | 13.61% |
| 2020-04-10 | 14.80 | 16.30 | 14.53 | 14.62 | 455925手 | 70895万 | 0.67 | 4.80% |
| 2020-04-03 | 14.20 | 14.32 | 13.60 | 13.95 | 211034手 | 29445万 | -0.44 | -3.06% |
2319.12 (1.00%)
19664.10 -1.06%
