| 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 | 7.49 | 7.56 | 7.45 | 7.52 | 18580手 | 1395万 | 0.04 | 0.54% |
| 2022-06-22 | 7.51 | 7.59 | 7.48 | 7.48 | 16372手 | 1231万 | -0.11 | -1.45% |
| 2022-06-21 | 7.62 | 7.69 | 7.51 | 7.59 | 21876手 | 1663万 | -0.03 | -0.39% |
| 2022-06-20 | 7.51 | 7.64 | 7.48 | 7.62 | 23342手 | 1763万 | 0.05 | 0.66% |
| 2022-06-17 | 7.59 | 7.65 | 7.47 | 7.57 | 23041手 | 1740万 | -0.04 | -0.53% |
| 2022-06-16 | 7.60 | 7.70 | 7.57 | 7.61 | 27395手 | 2085万 | 0.01 | 0.13% |
| 2022-06-15 | 7.73 | 7.75 | 7.59 | 7.60 | 29075手 | 2231万 | -0.10 | -1.30% |
| 2022-06-14 | 7.72 | 7.75 | 7.51 | 7.70 | 23465手 | 1793万 | -0.02 | -0.26% |
| 2022-06-13 | 7.75 | 7.76 | 7.61 | 7.72 | 26488手 | 2032万 | -0.07 | -0.90% |
| 2022-06-10 | 7.78 | 7.85 | 7.70 | 7.79 | 36975手 | 2872万 | -0.04 | -0.51% |
| 2022-06-09 | 7.88 | 8.02 | 7.79 | 7.83 | 42412手 | 3350万 | -0.05 | -0.64% |
| 2022-06-08 | 7.99 | 7.99 | 7.73 | 7.88 | 37430手 | 2938万 | -0.11 | -1.38% |
| 2022-06-07 | 7.87 | 8.03 | 7.78 | 7.99 | 44460手 | 3518万 | 0.10 | 1.27% |
| 2022-06-06 | 7.83 | 7.98 | 7.80 | 7.89 | 28143手 | 2218万 | 0.04 | 0.51% |
| 2022-06-02 | 7.77 | 7.86 | 7.71 | 7.85 | 25878手 | 2019万 | 0.06 | 0.77% |
| 2022-06-01 | 7.77 | 7.85 | 7.70 | 7.79 | 22173手 | 1725万 | 0.02 | 0.26% |
| 2022-05-31 | 7.70 | 7.79 | 7.61 | 7.77 | 21986手 | 1690万 | 0.06 | 0.78% |
| 2022-05-30 | 7.67 | 7.74 | 7.65 | 7.71 | 18807手 | 1445万 | 0.01 | 0.13% |
| 2022-05-27 | 7.82 | 7.83 | 7.65 | 7.70 | 28434手 | 2196万 | -0.08 | -1.03% |
| 2022-05-26 | 7.75 | 7.86 | 7.63 | 7.78 | 42865手 | 3330万 | 0.02 | 0.26% |
| 2022-05-25 | 7.49 | 7.76 | 7.49 | 7.76 | 28758手 | 2206万 | 0.24 | 3.19% |
| 2022-05-24 | 7.92 | 7.92 | 7.50 | 7.52 | 50477手 | 3886万 | -0.40 | -5.05% |
| 2022-05-23 | 7.78 | 7.99 | 7.74 | 7.92 | 50679手 | 3984万 | 0.12 | 1.54% |
| 2022-05-20 | 7.78 | 7.88 | 7.71 | 7.80 | 24906手 | 1936万 | 0.02 | 0.26% |
| 2022-05-19 | 7.79 | 7.80 | 7.61 | 7.78 | 35084手 | 2705万 | -0.07 | -0.89% |
| 2022-05-18 | 7.73 | 7.86 | 7.61 | 7.85 | 29371手 | 2282万 | 0.11 | 1.42% |
| 2022-05-17 | 7.76 | 7.78 | 7.51 | 7.74 | 25314手 | 1932万 | -0.02 | -0.26% |
| 2022-05-16 | 7.86 | 7.88 | 7.66 | 7.76 | 23389手 | 1811万 | -0.01 | -0.13% |
| 2022-05-13 | 7.65 | 7.88 | 7.56 | 7.77 | 31628手 | 2442万 | 0.11 | 1.44% |
| 2022-05-12 | 7.50 | 7.76 | 7.48 | 7.66 | 27247手 | 2083万 | 0.06 | 0.79% |
| 2022-05-11 | 7.82 | 8.07 | 7.60 | 7.60 | 52053手 | 4082万 | -0.29 | -3.68% |
| 2022-05-10 | 7.35 | 7.89 | 7.35 | 7.89 | 54976手 | 4199万 | 0.44 | 5.91% |
| 2022-05-09 | 7.27 | 7.51 | 7.27 | 7.45 | 29994手 | 2220万 | 0.12 | 1.64% |
| 2022-05-06 | 7.16 | 7.35 | 7.13 | 7.33 | 26239手 | 1903万 | 0.03 | 0.41% |
| 2022-05-05 | 7.26 | 7.40 | 7.14 | 7.30 | 56265手 | 4096万 | 0.04 | 0.55% |
| 2022-04-29 | 6.79 | 7.34 | 6.70 | 7.26 | 84499手 | 6069万 | 0.59 | 8.85% |
| 2022-04-28 | 6.83 | 6.94 | 6.54 | 6.67 | 29943手 | 2013万 | -0.23 | -3.33% |
| 2022-04-27 | 6.69 | 6.90 | 6.38 | 6.90 | 57907手 | 3835万 | 0.08 | 1.17% |
| 2022-04-26 | 7.05 | 7.14 | 6.72 | 6.82 | 49593手 | 3396万 | -0.22 | -3.12% |
| 2022-04-25 | 7.29 | 7.49 | 7.02 | 7.04 | 61286手 | 4460万 | -0.28 | -3.83% |
| 2022-04-22 | 7.25 | 7.44 | 7.11 | 7.32 | 39454手 | 2875万 | 0.02 | 0.27% |
| 2022-04-21 | 7.56 | 7.60 | 7.18 | 7.30 | 50927手 | 3739万 | -0.27 | -3.57% |
| 2022-04-20 | 7.86 | 7.88 | 7.50 | 7.57 | 41274手 | 3163万 | -0.26 | -3.32% |
| 2022-04-19 | 7.69 | 8.13 | 7.69 | 7.83 | 52324手 | 4139万 | 0.17 | 2.22% |
| 2022-04-18 | 7.75 | 7.75 | 7.58 | 7.66 | 33415手 | 2554万 | -0.11 | -1.42% |
| 2022-04-15 | 8.01 | 8.11 | 7.75 | 7.77 | 46128手 | 3631万 | -0.34 | -4.19% |
| 2022-04-14 | 8.15 | 8.29 | 8.05 | 8.11 | 53955手 | 4398万 | -0.12 | -1.46% |
| 2022-04-13 | 8.39 | 8.65 | 8.20 | 8.23 | 104765手 | 8789万 | 0.07 | 0.86% |
| 2022-04-12 | 7.58 | 8.24 | 7.58 | 8.16 | 75276手 | 5993万 | 0.53 | 6.95% |
| 2022-04-11 | 7.72 | 7.88 | 7.57 | 7.63 | 35298手 | 2722万 | -0.25 | -3.17% |
| 2022-04-08 | 8.04 | 8.13 | 7.75 | 7.88 | 50316手 | 3965万 | -0.20 | -2.48% |
| 2022-04-07 | 8.34 | 8.37 | 8.08 | 8.08 | 55544手 | 4543万 | -0.28 | -3.35% |
| 2022-04-06 | 8.28 | 8.52 | 8.28 | 8.36 | 58601手 | 4908万 | 0.08 | 0.97% |
| 2022-04-01 | 8.41 | 8.49 | 8.22 | 8.28 | 59907手 | 4972万 | -0.20 | -2.36% |
| 2022-03-31 | 8.35 | 8.66 | 8.32 | 8.48 | 81825手 | 6986万 | 0.06 | 0.71% |
| 2022-03-30 | 8.43 | 8.48 | 8.18 | 8.42 | 73293手 | 6113万 | 0.07 | 0.84% |
| 2022-03-29 | 8.24 | 8.48 | 8.21 | 8.35 | 77535手 | 6475万 | 0.09 | 1.09% |
| 2022-03-28 | 8.50 | 8.50 | 8.20 | 8.26 | 79768手 | 6629万 | -0.32 | -3.73% |
| 2022-03-25 | 8.38 | 8.76 | 8.30 | 8.58 | 141903手 | 12186万 | 0.15 | 1.78% |
| 2022-03-24 | 8.33 | 8.58 | 8.08 | 8.43 | 147464手 | 12320万 | 0.23 | 2.81% |
| 2022-03-23 | 8.26 | 8.73 | 8.19 | 8.20 | 129527手 | 10823万 | 0.11 | 1.36% |
| 2022-03-22 | 8.19 | 8.40 | 8.08 | 8.09 | 71419手 | 5846万 | -0.22 | -2.65% |
| 2022-03-21 | 8.11 | 8.35 | 8.04 | 8.31 | 88863手 | 7288万 | 0.20 | 2.47% |
| 2022-03-18 | 8.10 | 8.36 | 8.05 | 8.11 | 70277手 | 5736万 | -0.02 | -0.25% |
| 2022-03-17 | 7.93 | 8.29 | 7.90 | 8.13 | 96013手 | 7822万 | 0.18 | 2.26% |
| 2022-03-16 | 7.97 | 8.05 | 7.58 | 7.95 | 94828手 | 7407万 | 0.01 | 0.13% |
| 2022-03-15 | 8.10 | 8.25 | 7.88 | 7.94 | 100181手 | 8105万 | -0.19 | -2.34% |
| 2022-03-14 | 8.28 | 8.53 | 8.13 | 8.13 | 170259手 | 14155万 | -0.15 | -1.81% |
| 2022-03-11 | 7.51 | 8.28 | 7.43 | 8.28 | 95658手 | 7763万 | 0.75 | 9.96% |
| 2022-03-10 | 7.57 | 7.65 | 7.45 | 7.53 | 31901手 | 2411万 | 0.12 | 1.62% |
| 2022-03-09 | 7.57 | 7.76 | 7.17 | 7.41 | 43331手 | 3227万 | -0.19 | -2.50% |
| 2022-03-08 | 7.93 | 7.96 | 7.53 | 7.60 | 50783手 | 3913万 | -0.33 | -4.16% |
| 2022-03-07 | 8.07 | 8.18 | 7.90 | 7.93 | 35000手 | 2801万 | -0.17 | -2.10% |
| 2022-03-04 | 8.23 | 8.28 | 8.05 | 8.10 | 43484手 | 3537万 | -0.13 | -1.58% |
| 2022-03-03 | 8.23 | 8.34 | 8.18 | 8.23 | 42651手 | 3521万 | -0.01 | -0.12% |
| 2022-03-02 | 8.18 | 8.29 | 8.11 | 8.24 | 28562手 | 2347万 | 0.05 | 0.61% |
| 2022-03-01 | 8.20 | 8.29 | 8.13 | 8.19 | 24932手 | 2046万 | 0.05 | 0.61% |
| 2022-02-28 | 8.29 | 8.29 | 8.06 | 8.14 | 34936手 | 2842万 | -0.09 | -1.09% |
| 2022-02-25 | 8.09 | 8.36 | 8.03 | 8.23 | 40279手 | 3321万 | 0.15 | 1.86% |
| 2022-02-24 | 8.10 | 8.39 | 7.91 | 8.08 | 66255手 | 5401万 | -0.01 | -0.12% |
| 2022-02-23 | 7.90 | 8.20 | 7.87 | 8.09 | 32311手 | 2610万 | 0.17 | 2.15% |
| 2022-02-22 | 7.86 | 7.97 | 7.83 | 7.92 | 26427手 | 2090万 | 0.00 | 0.00% |
| 2022-02-21 | 7.81 | 7.96 | 7.71 | 7.92 | 28486手 | 2243万 | 0.11 | 1.41% |
| 2022-02-18 | 7.89 | 7.93 | 7.80 | 7.81 | 25695手 | 2016万 | -0.07 | -0.89% |
| 2022-02-17 | 8.08 | 8.09 | 7.78 | 7.88 | 64599手 | 5119万 | -0.19 | -2.35% |
| 2022-02-16 | 7.59 | 8.12 | 7.50 | 8.07 | 88810手 | 6988万 | 0.53 | 7.03% |
| 2022-02-15 | 7.31 | 7.56 | 7.20 | 7.54 | 55056手 | 4075万 | 0.27 | 3.71% |
| 2022-02-14 | 7.16 | 7.36 | 7.16 | 7.27 | 26421手 | 1927万 | 0.06 | 0.83% |
| 2022-02-11 | 7.39 | 7.41 | 7.19 | 7.21 | 40230手 | 2923万 | -0.15 | -2.04% |
| 2022-02-10 | 7.50 | 7.56 | 7.32 | 7.36 | 35156手 | 2610万 | -0.14 | -1.87% |
| 2022-02-09 | 7.47 | 7.57 | 7.29 | 7.50 | 35668手 | 2663万 | 0.13 | 1.76% |
| 2022-02-08 | 7.25 | 7.45 | 7.21 | 7.37 | 31355手 | 2301万 | 0.14 | 1.94% |
| 2022-02-07 | 7.41 | 7.45 | 7.22 | 7.23 | 33927手 | 2482万 | -0.10 | -1.36% |
| 2022-01-28 | 7.38 | 7.40 | 7.10 | 7.33 | 28218手 | 2051万 | 0.00 | 0.00% |
| 2022-01-27 | 7.47 | 7.55 | 7.24 | 7.33 | 48010手 | 3528万 | -0.02 | -0.27% |
| 2022-01-26 | 7.47 | 7.47 | 7.20 | 7.35 | 48116手 | 3531万 | 0.05 | 0.69% |
| 2022-01-25 | 7.60 | 7.77 | 7.27 | 7.30 | 74561手 | 5604万 | -0.36 | -4.70% |
| 2022-01-24 | 7.59 | 7.68 | 7.46 | 7.66 | 39088手 | 2971万 | 0.03 | 0.39% |
| 2022-01-21 | 7.78 | 7.81 | 7.56 | 7.63 | 57485手 | 4406万 | -0.13 | -1.68% |
| 2022-01-20 | 8.15 | 8.46 | 7.70 | 7.76 | 123396手 | 9948万 | -0.39 | -4.79% |
| 2022-01-19 | 8.32 | 8.42 | 8.09 | 8.15 | 78604手 | 6465万 | -0.22 | -2.63% |
| 2022-01-18 | 8.65 | 8.87 | 8.32 | 8.37 | 111569手 | 9521万 | -0.18 | -2.10% |
| 2022-01-17 | 8.98 | 9.18 | 8.55 | 8.55 | 145521手 | 12791万 | -0.43 | -4.79% |
| 2022-01-14 | 8.40 | 9.25 | 8.36 | 8.98 | 185125手 | 16379万 | -0.04 | -0.44% |
| 2022-01-13 | 9.07 | 9.37 | 8.80 | 9.02 | 187577手 | 17018万 | 0.16 | 1.81% |
| 2022-01-12 | 8.68 | 9.20 | 8.60 | 8.86 | 123718手 | 10957万 | 0.07 | 0.80% |
| 2022-01-11 | 8.61 | 8.89 | 8.52 | 8.79 | 113819手 | 9971万 | 0.07 | 0.80% |
| 2022-01-10 | 8.49 | 8.87 | 8.30 | 8.72 | 158202手 | 13683万 | 0.05 | 0.58% |
| 2022-01-07 | 8.35 | 9.14 | 8.17 | 8.67 | 223907手 | 19662万 | 0.30 | 3.58% |
| 2022-01-06 | 8.09 | 8.41 | 8.09 | 8.37 | 82163手 | 6780万 | 0.21 | 2.57% |
| 2022-01-05 | 8.72 | 8.78 | 8.11 | 8.16 | 144923手 | 12007万 | -0.48 | -5.56% |
| 2022-01-04 | 8.70 | 9.27 | 8.50 | 8.64 | 248869手 | 21856万 | 0.11 | 1.29% |
| 2021-12-31 | 8.07 | 8.87 | 8.00 | 8.53 | 276769手 | 23937万 | 0.47 | 5.83% |
| 2021-12-30 | 7.85 | 8.09 | 7.79 | 8.06 | 68030手 | 5384万 | 0.14 | 1.77% |
| 2021-12-29 | 7.67 | 8.35 | 7.65 | 7.92 | 104492手 | 8393万 | 0.27 | 3.53% |
| 2021-12-28 | 7.81 | 7.95 | 7.58 | 7.65 | 48634手 | 3728万 | -0.16 | -2.05% |
| 2021-12-27 | 7.63 | 7.97 | 7.56 | 7.81 | 68048手 | 5304万 | 0.22 | 2.90% |
2319.12 (1.00%)
19664.10 -1.06%
