| 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 | 7.01 | 7.18 | 6.89 | 7.18 | 717488手 | 50653万 | 0.21 | 3.01% |
| 2022-06-22 | 6.91 | 7.08 | 6.86 | 6.97 | 546310手 | 38143万 | 0.07 | 1.01% |
| 2022-06-21 | 6.92 | 7.05 | 6.71 | 6.90 | 592155手 | 40640万 | -0.04 | -0.58% |
| 2022-06-20 | 7.16 | 7.24 | 6.90 | 6.94 | 721192手 | 50329万 | -0.23 | -3.21% |
| 2022-06-17 | 7.15 | 7.40 | 7.08 | 7.17 | 600953手 | 43216万 | 0.04 | 0.56% |
| 2022-06-16 | 7.38 | 7.56 | 7.10 | 7.13 | 715812手 | 52008万 | -0.27 | -3.65% |
| 2022-06-15 | 7.71 | 7.78 | 7.37 | 7.40 | 645265手 | 48741万 | -0.27 | -3.52% |
| 2022-06-14 | 7.50 | 7.74 | 7.42 | 7.67 | 715666手 | 54291万 | 0.07 | 0.92% |
| 2022-06-13 | 7.55 | 7.80 | 7.45 | 7.60 | 666117手 | 50597万 | 0.01 | 0.13% |
| 2022-06-10 | 7.28 | 7.67 | 7.18 | 7.59 | 844962手 | 63054万 | 0.30 | 4.12% |
| 2022-06-09 | 7.13 | 7.45 | 7.09 | 7.29 | 706996手 | 51624万 | 0.09 | 1.25% |
| 2022-06-08 | 7.01 | 7.35 | 7.00 | 7.20 | 674930手 | 48356万 | 0.15 | 2.13% |
| 2022-06-07 | 7.20 | 7.21 | 6.97 | 7.05 | 488659手 | 34435万 | -0.09 | -1.26% |
| 2022-06-06 | 7.02 | 7.16 | 7.00 | 7.14 | 525956手 | 37260万 | 0.02 | 0.28% |
| 2022-06-02 | 7.25 | 7.26 | 7.02 | 7.12 | 666313手 | 47512万 | -0.19 | -2.60% |
| 2022-06-01 | 7.35 | 7.51 | 7.25 | 7.31 | 554745手 | 40803万 | -0.06 | -0.81% |
| 2022-05-31 | 7.50 | 7.55 | 7.26 | 7.37 | 791202手 | 58487万 | -0.04 | -0.54% |
| 2022-05-30 | 7.11 | 7.55 | 6.95 | 7.41 | 1271136手 | 92113万 | 0.39 | 5.56% |
| 2022-05-27 | 6.64 | 7.17 | 6.64 | 7.02 | 1138090手 | 79701万 | 0.38 | 5.72% |
| 2022-05-26 | 6.61 | 6.68 | 6.33 | 6.64 | 454954手 | 29720万 | 0.05 | 0.76% |
| 2022-05-25 | 6.41 | 6.70 | 6.41 | 6.59 | 559145手 | 36741万 | 0.22 | 3.45% |
| 2022-05-24 | 6.69 | 6.78 | 6.37 | 6.37 | 563579手 | 37020万 | -0.36 | -5.35% |
| 2022-05-23 | 6.73 | 6.90 | 6.69 | 6.73 | 500302手 | 33960万 | 0.02 | 0.30% |
| 2022-05-20 | 6.57 | 6.76 | 6.54 | 6.71 | 519567手 | 34476万 | 0.11 | 1.67% |
| 2022-05-19 | 6.48 | 6.63 | 6.40 | 6.60 | 623089手 | 40589万 | -0.03 | -0.45% |
| 2022-05-18 | 6.70 | 6.82 | 6.60 | 6.63 | 552631手 | 36999万 | -0.16 | -2.36% |
| 2022-05-17 | 6.69 | 6.91 | 6.60 | 6.79 | 634162手 | 43020万 | 0.10 | 1.50% |
| 2022-05-16 | 6.71 | 6.77 | 6.49 | 6.69 | 674713手 | 44946万 | 0.07 | 1.06% |
| 2022-05-13 | 6.61 | 6.72 | 6.54 | 6.62 | 458936手 | 30396万 | 0.03 | 0.46% |
| 2022-05-12 | 6.56 | 6.71 | 6.44 | 6.59 | 574416手 | 37694万 | 0.03 | 0.46% |
| 2022-05-11 | 6.27 | 6.80 | 6.26 | 6.56 | 935369手 | 61782万 | 0.29 | 4.62% |
| 2022-05-10 | 6.15 | 6.28 | 6.10 | 6.27 | 499376手 | 30973万 | 0.05 | 0.80% |
| 2022-05-09 | 6.38 | 6.44 | 6.21 | 6.22 | 498930手 | 31320万 | -0.19 | -2.96% |
| 2022-05-06 | 6.23 | 6.54 | 6.21 | 6.41 | 461539手 | 29563万 | -0.03 | -0.47% |
| 2022-05-05 | 6.35 | 6.60 | 6.33 | 6.44 | 608339手 | 39339万 | 0.14 | 2.22% |
| 2022-04-29 | 6.20 | 6.34 | 6.06 | 6.30 | 652008手 | 40510万 | 0.12 | 1.94% |
| 2022-04-28 | 5.82 | 6.33 | 5.79 | 6.18 | 757298手 | 46562万 | 0.30 | 5.10% |
| 2022-04-27 | 5.37 | 5.91 | 5.30 | 5.88 | 741598手 | 41748万 | 0.51 | 9.50% |
| 2022-04-26 | 5.62 | 5.65 | 5.32 | 5.37 | 475684手 | 26085万 | -0.25 | -4.45% |
| 2022-04-25 | 6.14 | 6.14 | 5.62 | 5.62 | 675261手 | 39330万 | -0.62 | -9.94% |
| 2022-04-22 | 6.25 | 6.34 | 6.06 | 6.24 | 551949手 | 34279万 | -0.11 | -1.73% |
| 2022-04-21 | 6.62 | 6.67 | 6.31 | 6.35 | 729468手 | 47151万 | -0.25 | -3.79% |
| 2022-04-20 | 6.55 | 6.73 | 6.46 | 6.60 | 878068手 | 58108万 | 0.06 | 0.92% |
| 2022-04-19 | 6.19 | 6.75 | 6.17 | 6.54 | 874760手 | 56995万 | 0.31 | 4.98% |
| 2022-04-18 | 6.20 | 6.40 | 6.16 | 6.23 | 440346手 | 27610万 | -0.08 | -1.27% |
| 2022-04-15 | 6.17 | 6.49 | 6.12 | 6.31 | 650165手 | 41178万 | 0.09 | 1.45% |
| 2022-04-14 | 6.20 | 6.28 | 6.10 | 6.22 | 468231手 | 28992万 | 0.01 | 0.16% |
| 2022-04-13 | 6.24 | 6.34 | 6.13 | 6.21 | 612439手 | 38271万 | -0.02 | -0.32% |
| 2022-04-12 | 6.10 | 6.24 | 5.96 | 6.23 | 613737手 | 37513万 | 0.13 | 2.13% |
| 2022-04-11 | 6.02 | 6.20 | 5.96 | 6.10 | 744803手 | 45343万 | 0.05 | 0.83% |
| 2022-04-08 | 5.93 | 6.07 | 5.89 | 6.05 | 523119手 | 31421万 | 0.14 | 2.37% |
| 2022-04-07 | 6.00 | 6.08 | 5.91 | 5.91 | 425833手 | 25526万 | -0.09 | -1.50% |
| 2022-04-06 | 5.97 | 6.02 | 5.89 | 6.00 | 448853手 | 26681万 | 0.02 | 0.33% |
| 2022-04-01 | 6.00 | 6.05 | 5.88 | 5.98 | 499064手 | 29761万 | -0.06 | -0.99% |
| 2022-03-31 | 6.14 | 6.19 | 5.99 | 6.04 | 759343手 | 46127万 | -0.11 | -1.79% |
| 2022-03-30 | 5.90 | 6.19 | 5.86 | 6.15 | 1081861手 | 66110万 | 0.17 | 2.84% |
| 2022-03-29 | 5.80 | 6.18 | 5.73 | 5.98 | 1611055手 | 95914万 | 0.30 | 5.28% |
| 2022-03-28 | 5.68 | 5.68 | 5.60 | 5.68 | 513041手 | 29111万 | 0.52 | 10.08% |
| 2022-03-25 | 5.16 | 5.26 | 5.15 | 5.16 | 156675手 | 8147万 | -0.01 | -0.19% |
| 2022-03-24 | 5.21 | 5.22 | 5.15 | 5.17 | 136835手 | 7082万 | -0.06 | -1.15% |
| 2022-03-23 | 5.22 | 5.26 | 5.20 | 5.23 | 113257手 | 5925万 | 0.02 | 0.38% |
| 2022-03-22 | 5.21 | 5.26 | 5.18 | 5.21 | 138824手 | 7230万 | -0.03 | -0.57% |
| 2022-03-21 | 5.23 | 5.29 | 5.16 | 5.24 | 180821手 | 9462万 | -0.01 | -0.19% |
| 2022-03-18 | 5.19 | 5.25 | 5.16 | 5.25 | 142527手 | 7437万 | 0.06 | 1.16% |
| 2022-03-17 | 5.26 | 5.33 | 5.17 | 5.19 | 274622手 | 14372万 | 0.00 | 0.00% |
| 2022-03-16 | 5.13 | 5.23 | 4.93 | 5.19 | 348057手 | 17745万 | 0.21 | 4.22% |
| 2022-03-15 | 5.33 | 5.33 | 4.97 | 4.98 | 359057手 | 18442万 | -0.34 | -6.39% |
| 2022-03-14 | 5.55 | 5.55 | 5.32 | 5.32 | 208119手 | 11320万 | -0.25 | -4.49% |
| 2022-03-11 | 5.52 | 5.60 | 5.40 | 5.57 | 219681手 | 12046万 | -0.02 | -0.36% |
| 2022-03-10 | 5.48 | 5.66 | 5.45 | 5.59 | 328688手 | 18297万 | 0.23 | 4.29% |
| 2022-03-09 | 5.54 | 5.58 | 5.12 | 5.36 | 326953手 | 17461万 | -0.15 | -2.72% |
| 2022-03-08 | 5.74 | 5.77 | 5.43 | 5.51 | 259851手 | 14518万 | -0.23 | -4.01% |
| 2022-03-07 | 5.83 | 5.91 | 5.72 | 5.74 | 225961手 | 13163万 | -0.11 | -1.88% |
| 2022-03-04 | 5.94 | 5.95 | 5.82 | 5.85 | 224453手 | 13199万 | -0.12 | -2.01% |
| 2022-03-03 | 5.90 | 5.98 | 5.90 | 5.97 | 219359手 | 13052万 | 0.05 | 0.84% |
| 2022-03-02 | 5.86 | 5.93 | 5.83 | 5.92 | 156359手 | 9207万 | 0.02 | 0.34% |
| 2022-03-01 | 5.93 | 5.96 | 5.85 | 5.90 | 150945手 | 8892万 | -0.03 | -0.51% |
| 2022-02-28 | 5.94 | 5.96 | 5.84 | 5.93 | 177945手 | 10496万 | -0.01 | -0.17% |
| 2022-02-25 | 5.80 | 6.02 | 5.80 | 5.94 | 335873手 | 19998万 | 0.13 | 2.24% |
| 2022-02-24 | 6.02 | 6.05 | 5.71 | 5.81 | 389035手 | 22900万 | -0.21 | -3.49% |
| 2022-02-23 | 5.87 | 6.05 | 5.86 | 6.02 | 299195手 | 17879万 | 0.14 | 2.38% |
| 2022-02-22 | 5.93 | 5.93 | 5.83 | 5.88 | 189847手 | 11136万 | -0.07 | -1.18% |
| 2022-02-21 | 5.80 | 5.95 | 5.78 | 5.95 | 262721手 | 15520万 | 0.13 | 2.23% |
| 2022-02-18 | 5.74 | 5.85 | 5.70 | 5.82 | 173618手 | 10084万 | 0.05 | 0.87% |
| 2022-02-17 | 5.75 | 5.81 | 5.72 | 5.77 | 200685手 | 11593万 | 0.02 | 0.35% |
| 2022-02-16 | 5.69 | 5.75 | 5.66 | 5.75 | 143374手 | 8202万 | 0.10 | 1.77% |
| 2022-02-15 | 5.70 | 5.75 | 5.61 | 5.65 | 154381手 | 8718万 | -0.05 | -0.88% |
| 2022-02-14 | 5.69 | 5.83 | 5.65 | 5.70 | 178486手 | 10244万 | -0.03 | -0.52% |
| 2022-02-11 | 5.87 | 5.98 | 5.72 | 5.73 | 278747手 | 16276万 | -0.10 | -1.72% |
2319.12 (1.00%)
19664.10 -1.06%
