| 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 | 7.00 | 7.35 | 6.97 | 7.27 | 255449手 | 18437万 | 0.26 | 3.71% |
| 2022-06-22 | 6.92 | 7.15 | 6.84 | 7.01 | 138478手 | 9679万 | 0.05 | 0.72% |
| 2022-06-21 | 7.12 | 7.14 | 6.87 | 6.96 | 150650手 | 10511万 | -0.18 | -2.52% |
| 2022-06-20 | 7.13 | 7.25 | 7.10 | 7.14 | 110313手 | 7895万 | 0.00 | 0.00% |
| 2022-06-17 | 7.02 | 7.23 | 6.98 | 7.14 | 111120手 | 7899万 | 0.09 | 1.28% |
| 2022-06-16 | 7.11 | 7.22 | 7.02 | 7.05 | 131403手 | 9330万 | -0.06 | -0.84% |
| 2022-06-15 | 7.37 | 7.42 | 7.11 | 7.11 | 203603手 | 14747万 | -0.28 | -3.79% |
| 2022-06-14 | 6.99 | 7.53 | 6.85 | 7.39 | 335504手 | 24277万 | 0.35 | 4.97% |
| 2022-06-13 | 6.81 | 7.08 | 6.77 | 7.04 | 140350手 | 9806万 | 0.18 | 2.62% |
| 2022-06-10 | 6.64 | 6.92 | 6.60 | 6.86 | 93426手 | 6386万 | 0.19 | 2.85% |
| 2022-06-09 | 6.85 | 6.87 | 6.63 | 6.67 | 94013手 | 6314万 | -0.19 | -2.77% |
| 2022-06-08 | 6.98 | 7.01 | 6.72 | 6.86 | 127486手 | 8728万 | -0.12 | -1.72% |
| 2022-06-07 | 6.99 | 7.09 | 6.92 | 6.98 | 136641手 | 9555万 | 0.02 | 0.29% |
| 2022-06-06 | 6.70 | 7.03 | 6.70 | 6.96 | 145806手 | 10125万 | 0.23 | 3.42% |
| 2022-06-02 | 6.61 | 6.76 | 6.55 | 6.73 | 97360手 | 6508万 | 0.11 | 1.66% |
| 2022-06-01 | 6.56 | 6.68 | 6.52 | 6.62 | 102911手 | 6810万 | 0.07 | 1.07% |
| 2022-05-31 | 6.52 | 6.58 | 6.37 | 6.55 | 128307手 | 8323万 | 0.06 | 0.92% |
| 2022-05-30 | 6.38 | 6.54 | 6.34 | 6.49 | 99870手 | 6446万 | 0.14 | 2.21% |
| 2022-05-27 | 6.51 | 6.54 | 6.29 | 6.35 | 105742手 | 6768万 | -0.11 | -1.70% |
| 2022-05-26 | 6.49 | 6.59 | 6.36 | 6.46 | 86228手 | 5567万 | -0.01 | -0.15% |
| 2022-05-25 | 6.37 | 6.50 | 6.37 | 6.47 | 68577手 | 4423万 | 0.07 | 1.09% |
| 2022-05-24 | 6.66 | 6.81 | 6.39 | 6.40 | 150264手 | 9929万 | -0.28 | -4.19% |
| 2022-05-23 | 6.40 | 6.72 | 6.40 | 6.68 | 132725手 | 8716万 | 0.25 | 3.89% |
| 2022-05-20 | 6.47 | 6.50 | 6.33 | 6.43 | 94111手 | 6035万 | 0.02 | 0.31% |
| 2022-05-19 | 6.30 | 6.43 | 6.23 | 6.41 | 92320手 | 5877万 | 0.05 | 0.79% |
| 2022-05-18 | 6.29 | 6.44 | 6.26 | 6.36 | 113003手 | 7195万 | 0.09 | 1.44% |
| 2022-05-17 | 6.19 | 6.32 | 6.16 | 6.27 | 91757手 | 5743万 | 0.05 | 0.80% |
| 2022-05-16 | 6.27 | 6.43 | 6.20 | 6.22 | 127054手 | 7971万 | -0.06 | -0.95% |
| 2022-05-13 | 6.30 | 6.31 | 6.20 | 6.28 | 83331手 | 5219万 | 0.01 | 0.16% |
| 2022-05-12 | 6.23 | 6.33 | 6.19 | 6.27 | 89632手 | 5610万 | 0.06 | 0.97% |
| 2022-05-11 | 6.20 | 6.44 | 6.18 | 6.21 | 133574手 | 8447万 | 0.00 | 0.00% |
| 2022-05-10 | 5.96 | 6.25 | 5.90 | 6.21 | 124510手 | 7642万 | 0.22 | 3.67% |
| 2022-05-09 | 5.98 | 6.08 | 5.90 | 5.99 | 94177手 | 5639万 | 0.03 | 0.50% |
| 2022-05-06 | 5.87 | 6.06 | 5.85 | 5.96 | 107673手 | 6436万 | 0.00 | 0.00% |
| 2022-05-05 | 5.86 | 6.07 | 5.81 | 5.96 | 118756手 | 7093万 | 0.05 | 0.85% |
| 2022-04-29 | 5.69 | 5.97 | 5.69 | 5.91 | 129722手 | 7583万 | 0.27 | 4.79% |
| 2022-04-28 | 5.60 | 5.76 | 5.55 | 5.64 | 134460手 | 7578万 | -0.06 | -1.05% |
| 2022-04-27 | 5.11 | 5.72 | 5.10 | 5.70 | 167560手 | 9095万 | 0.33 | 6.14% |
| 2022-04-26 | 5.50 | 5.71 | 5.28 | 5.37 | 169448手 | 9321万 | -0.13 | -2.36% |
| 2022-04-25 | 6.05 | 6.05 | 5.50 | 5.50 | 206977手 | 11794万 | -0.61 | -9.98% |
| 2022-04-22 | 6.36 | 6.36 | 6.06 | 6.11 | 123503手 | 7617万 | -0.23 | -3.63% |
| 2022-04-21 | 6.57 | 6.73 | 6.33 | 6.34 | 102925手 | 6708万 | -0.32 | -4.80% |
| 2022-04-20 | 6.63 | 6.90 | 6.59 | 6.66 | 138800手 | 9386万 | 0.03 | 0.45% |
| 2022-04-19 | 6.57 | 6.67 | 6.50 | 6.63 | 79959手 | 5290万 | 0.09 | 1.38% |
| 2022-04-18 | 6.43 | 6.70 | 6.31 | 6.54 | 105345手 | 6884万 | 0.08 | 1.24% |
| 2022-04-15 | 6.68 | 6.68 | 6.33 | 6.46 | 101306手 | 6573万 | -0.22 | -3.29% |
| 2022-04-14 | 6.60 | 6.77 | 6.49 | 6.68 | 98710手 | 6551万 | 0.14 | 2.14% |
| 2022-04-13 | 6.65 | 6.70 | 6.47 | 6.54 | 76799手 | 5059万 | -0.16 | -2.39% |
| 2022-04-12 | 6.65 | 6.71 | 6.40 | 6.70 | 94218手 | 6159万 | 0.14 | 2.13% |
| 2022-04-11 | 6.89 | 6.89 | 6.53 | 6.56 | 91289手 | 6072万 | -0.30 | -4.37% |
| 2022-04-08 | 7.00 | 7.02 | 6.77 | 6.86 | 78202手 | 5365万 | -0.12 | -1.72% |
| 2022-04-07 | 7.10 | 7.11 | 6.93 | 6.98 | 82347手 | 5769万 | -0.15 | -2.10% |
| 2022-04-06 | 7.13 | 7.25 | 7.09 | 7.13 | 90650手 | 6475万 | -0.01 | -0.14% |
| 2022-04-01 | 7.22 | 7.24 | 7.07 | 7.14 | 85436手 | 6088万 | -0.07 | -0.97% |
| 2022-03-31 | 7.36 | 7.39 | 7.20 | 7.21 | 84384手 | 6137万 | -0.15 | -2.04% |
| 2022-03-30 | 7.25 | 7.43 | 7.18 | 7.36 | 109474手 | 8003万 | 0.17 | 2.36% |
| 2022-03-29 | 7.31 | 7.36 | 7.10 | 7.19 | 102543手 | 7371万 | -0.08 | -1.10% |
| 2022-03-28 | 7.40 | 7.41 | 7.09 | 7.27 | 132592手 | 9617万 | -0.19 | -2.55% |
| 2022-03-25 | 7.63 | 7.65 | 7.42 | 7.46 | 102495手 | 7684万 | -0.12 | -1.58% |
| 2022-03-24 | 7.66 | 7.68 | 7.50 | 7.58 | 127151手 | 9631万 | -0.14 | -1.81% |
| 2022-03-23 | 7.53 | 7.75 | 7.43 | 7.72 | 178272手 | 13623万 | 0.26 | 3.48% |
| 2022-03-22 | 7.54 | 7.55 | 7.37 | 7.46 | 129968手 | 9663万 | -0.06 | -0.80% |
| 2022-03-21 | 7.46 | 7.54 | 7.36 | 7.52 | 112752手 | 8399万 | 0.07 | 0.94% |
| 2022-03-18 | 7.47 | 7.57 | 7.40 | 7.45 | 114617手 | 8564万 | -0.06 | -0.80% |
| 2022-03-17 | 7.67 | 7.74 | 7.49 | 7.51 | 211492手 | 16080万 | -0.05 | -0.66% |
| 2022-03-16 | 6.97 | 7.56 | 6.81 | 7.56 | 261423手 | 18931万 | 0.69 | 10.04% |
| 2022-03-15 | 7.20 | 7.27 | 6.87 | 6.87 | 179987手 | 12767万 | -0.27 | -3.78% |
| 2022-03-14 | 7.34 | 7.38 | 7.14 | 7.14 | 129196手 | 9382万 | -0.21 | -2.86% |
| 2022-03-11 | 7.33 | 7.40 | 7.08 | 7.35 | 143963手 | 10406万 | -0.11 | -1.48% |
| 2022-03-10 | 7.63 | 7.72 | 7.44 | 7.46 | 175730手 | 13325万 | 0.02 | 0.27% |
| 2022-03-09 | 7.64 | 7.75 | 7.06 | 7.44 | 199921手 | 14860万 | -0.13 | -1.72% |
| 2022-03-08 | 7.70 | 7.86 | 7.52 | 7.57 | 182763手 | 14044万 | -0.13 | -1.69% |
| 2022-03-07 | 7.86 | 7.88 | 7.63 | 7.70 | 125077手 | 9679万 | -0.26 | -3.27% |
| 2022-03-04 | 8.18 | 8.29 | 7.83 | 7.96 | 212383手 | 17058万 | -0.21 | -2.57% |
| 2022-03-03 | 8.42 | 8.49 | 8.10 | 8.17 | 176155手 | 14543万 | -0.25 | -2.97% |
| 2022-03-02 | 8.35 | 8.46 | 8.21 | 8.42 | 170426手 | 14253万 | 0.06 | 0.72% |
| 2022-03-01 | 8.14 | 8.56 | 8.14 | 8.36 | 272217手 | 22770万 | 0.22 | 2.70% |
| 2022-02-28 | 8.12 | 8.25 | 8.02 | 8.14 | 139614手 | 11344万 | -0.07 | -0.85% |
| 2022-02-25 | 8.20 | 8.37 | 8.08 | 8.21 | 212908手 | 17468万 | 0.12 | 1.48% |
| 2022-02-24 | 8.17 | 8.37 | 7.84 | 8.09 | 422648手 | 34447万 | -0.08 | -0.98% |
| 2022-02-23 | 7.39 | 8.17 | 7.34 | 8.17 | 312303手 | 24723万 | 0.74 | 9.96% |
| 2022-02-22 | 7.57 | 7.59 | 7.38 | 7.43 | 90475手 | 6740万 | -0.17 | -2.24% |
| 2022-02-21 | 7.63 | 7.70 | 7.54 | 7.60 | 85298手 | 6477万 | -0.05 | -0.65% |
| 2022-02-18 | 7.47 | 7.67 | 7.44 | 7.65 | 105163手 | 7979万 | 0.11 | 1.46% |
| 2022-02-17 | 7.41 | 7.91 | 7.37 | 7.54 | 188085手 | 14289万 | 0.06 | 0.80% |
2319.12 (1.00%)
19664.10 -1.06%
