| 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 | 6.60 | 6.63 | 6.48 | 6.63 | 124486手 | 8166万 | -0.02 | -0.30% |
| 2022-06-22 | 6.90 | 6.94 | 6.65 | 6.65 | 177977手 | 11993万 | -0.24 | -3.48% |
| 2022-06-21 | 6.90 | 7.02 | 6.82 | 6.89 | 234862手 | 16291万 | -0.02 | -0.29% |
| 2022-06-20 | 6.82 | 7.08 | 6.77 | 6.91 | 285959手 | 19832万 | 0.00 | 0.00% |
| 2022-06-17 | 6.51 | 6.98 | 6.48 | 6.91 | 413729手 | 28036万 | 0.32 | 4.86% |
| 2022-06-16 | 6.58 | 6.66 | 6.55 | 6.59 | 136745手 | 9022万 | 0.03 | 0.46% |
| 2022-06-15 | 6.57 | 6.68 | 6.55 | 6.56 | 204052手 | 13514万 | -0.05 | -0.76% |
| 2022-06-14 | 6.79 | 6.80 | 6.40 | 6.61 | 316083手 | 20803万 | -0.24 | -3.50% |
| 2022-06-13 | 6.80 | 6.99 | 6.78 | 6.85 | 203863手 | 14017万 | -0.05 | -0.72% |
| 2022-06-10 | 6.80 | 6.91 | 6.73 | 6.90 | 228365手 | 15681万 | 0.08 | 1.17% |
| 2022-06-09 | 6.90 | 6.94 | 6.71 | 6.82 | 252762手 | 17215万 | -0.12 | -1.73% |
| 2022-06-08 | 7.00 | 7.12 | 6.81 | 6.94 | 351864手 | 24397万 | -0.09 | -1.28% |
| 2022-06-07 | 7.38 | 7.38 | 6.98 | 7.03 | 444302手 | 31617万 | -0.40 | -5.38% |
| 2022-06-06 | 7.31 | 7.46 | 7.26 | 7.43 | 299087手 | 22002万 | 0.12 | 1.64% |
| 2022-06-02 | 7.53 | 7.64 | 7.30 | 7.31 | 421826手 | 31277万 | -0.28 | -3.69% |
| 2022-06-01 | 7.77 | 8.05 | 7.53 | 7.59 | 484216手 | 37667万 | -0.15 | -1.94% |
| 2022-05-31 | 7.61 | 7.75 | 7.46 | 7.74 | 336091手 | 25516万 | 0.04 | 0.52% |
| 2022-05-30 | 7.75 | 7.90 | 7.60 | 7.70 | 374174手 | 28780万 | -0.04 | -0.52% |
| 2022-05-27 | 7.55 | 7.90 | 7.55 | 7.74 | 564414手 | 43534万 | 0.25 | 3.34% |
| 2022-05-26 | 7.41 | 7.50 | 7.17 | 7.49 | 315285手 | 23172万 | 0.06 | 0.81% |
| 2022-05-25 | 7.30 | 7.46 | 7.26 | 7.43 | 266034手 | 19620万 | 0.07 | 0.95% |
| 2022-05-24 | 7.72 | 7.75 | 7.36 | 7.36 | 468635手 | 35324万 | -0.44 | -5.64% |
| 2022-05-23 | 7.57 | 7.92 | 7.52 | 7.80 | 586863手 | 45528万 | 0.23 | 3.04% |
| 2022-05-20 | 7.27 | 7.63 | 7.25 | 7.57 | 512304手 | 38399万 | 0.30 | 4.13% |
| 2022-05-19 | 7.14 | 7.39 | 7.11 | 7.27 | 312305手 | 22692万 | 0.02 | 0.28% |
| 2022-05-18 | 7.46 | 7.55 | 7.24 | 7.25 | 360308手 | 26544万 | -0.26 | -3.46% |
| 2022-05-17 | 7.42 | 7.63 | 7.28 | 7.51 | 468732手 | 34996万 | -0.12 | -1.57% |
| 2022-05-16 | 7.53 | 7.68 | 7.10 | 7.63 | 628245手 | 46585万 | 0.21 | 2.83% |
| 2022-05-13 | 7.59 | 7.80 | 7.29 | 7.42 | 531650手 | 40032万 | -0.10 | -1.33% |
| 2022-05-12 | 7.47 | 7.56 | 7.30 | 7.52 | 517466手 | 38426万 | -0.08 | -1.05% |
| 2022-05-11 | 7.50 | 7.75 | 7.26 | 7.60 | 741888手 | 55410万 | 0.24 | 3.26% |
| 2022-05-10 | 7.25 | 7.86 | 7.21 | 7.36 | 725869手 | 54560万 | -0.07 | -0.94% |
| 2022-05-09 | 7.10 | 7.64 | 7.10 | 7.43 | 616647手 | 45712万 | 0.24 | 3.34% |
| 2022-05-06 | 7.09 | 7.32 | 7.02 | 7.19 | 537902手 | 38527万 | -0.22 | -2.97% |
| 2022-05-05 | 7.19 | 7.67 | 7.00 | 7.41 | 917784手 | 67321万 | 0.42 | 6.01% |
| 2022-04-29 | 6.36 | 7.08 | 6.31 | 6.99 | 732198手 | 49996万 | 0.51 | 7.87% |
| 2022-04-28 | 6.09 | 6.80 | 6.05 | 6.48 | 448189手 | 29009万 | 0.29 | 4.68% |
| 2022-04-27 | 6.40 | 6.46 | 6.00 | 6.19 | 520043手 | 31805万 | -0.48 | -7.20% |
| 2022-04-26 | 6.45 | 6.80 | 6.21 | 6.67 | 556918手 | 36392万 | 0.35 | 5.54% |
| 2022-04-25 | 6.21 | 6.91 | 5.97 | 6.32 | 520116手 | 33806万 | 0.04 | 0.64% |
| 2022-04-22 | 6.52 | 6.52 | 6.20 | 6.28 | 289302手 | 18273万 | -0.35 | -5.28% |
| 2022-04-21 | 6.80 | 6.84 | 6.57 | 6.63 | 317385手 | 21254万 | -0.25 | -3.63% |
| 2022-04-20 | 6.59 | 6.96 | 6.53 | 6.88 | 500877手 | 34159万 | 0.26 | 3.93% |
| 2022-04-19 | 6.60 | 6.75 | 6.50 | 6.62 | 319783手 | 21166万 | -0.18 | -2.65% |
| 2022-04-18 | 6.30 | 6.97 | 6.20 | 6.80 | 450584手 | 30034万 | 0.45 | 7.09% |
| 2022-04-15 | 6.61 | 6.63 | 6.33 | 6.35 | 279137手 | 18035万 | -0.37 | -5.51% |
| 2022-04-14 | 6.60 | 6.77 | 6.41 | 6.72 | 414607手 | 27379万 | -0.03 | -0.44% |
| 2022-04-13 | 6.54 | 6.88 | 6.37 | 6.75 | 619346手 | 41155万 | 0.34 | 5.30% |
| 2022-04-12 | 5.92 | 6.60 | 5.90 | 6.41 | 467376手 | 29274万 | 0.41 | 6.83% |
| 2022-04-11 | 6.30 | 6.55 | 5.97 | 6.00 | 407045手 | 25451万 | 0.04 | 0.67% |
| 2022-04-08 | 5.93 | 6.01 | 5.82 | 5.96 | 75378手 | 4452万 | 0.01 | 0.17% |
| 2022-04-07 | 6.03 | 6.14 | 5.95 | 5.95 | 98050手 | 5908万 | -0.08 | -1.33% |
| 2022-04-06 | 5.91 | 6.10 | 5.91 | 6.03 | 91316手 | 5498万 | 0.07 | 1.17% |
| 2022-04-01 | 5.96 | 6.00 | 5.91 | 5.96 | 62273手 | 3703万 | -0.04 | -0.67% |
| 2022-03-31 | 6.00 | 6.10 | 5.96 | 6.00 | 69868手 | 4222万 | 0.01 | 0.17% |
| 2022-03-30 | 5.82 | 6.03 | 5.72 | 5.99 | 88351手 | 5257万 | 0.18 | 3.10% |
| 2022-03-29 | 5.93 | 5.94 | 5.80 | 5.81 | 70948手 | 4155万 | -0.10 | -1.69% |
| 2022-03-28 | 5.95 | 5.98 | 5.83 | 5.91 | 79063手 | 4667万 | -0.09 | -1.50% |
| 2022-03-25 | 5.94 | 6.10 | 5.93 | 6.00 | 111197手 | 6685万 | 0.06 | 1.01% |
| 2022-03-24 | 5.99 | 5.99 | 5.89 | 5.94 | 81031手 | 4808万 | -0.05 | -0.83% |
| 2022-03-23 | 5.92 | 6.01 | 5.90 | 5.99 | 84240手 | 5021万 | 0.07 | 1.18% |
| 2022-03-22 | 6.00 | 6.02 | 5.89 | 5.92 | 59438手 | 3522万 | -0.03 | -0.50% |
| 2022-03-21 | 5.95 | 6.03 | 5.88 | 5.95 | 84835手 | 5045万 | 0.03 | 0.51% |
| 2022-03-18 | 5.81 | 5.97 | 5.79 | 5.92 | 86104手 | 5095万 | 0.10 | 1.72% |
| 2022-03-17 | 5.72 | 5.94 | 5.69 | 5.82 | 128400手 | 7486万 | 0.17 | 3.01% |
| 2022-03-16 | 5.55 | 5.67 | 5.39 | 5.65 | 119110手 | 6620万 | 0.13 | 2.35% |
| 2022-03-15 | 5.87 | 5.87 | 5.49 | 5.52 | 136748手 | 7738万 | -0.35 | -5.96% |
| 2022-03-14 | 6.00 | 6.07 | 5.87 | 5.87 | 95959手 | 5727万 | -0.20 | -3.29% |
| 2022-03-11 | 6.08 | 6.10 | 5.87 | 6.07 | 113194手 | 6767万 | 0.00 | 0.00% |
| 2022-03-10 | 6.02 | 6.12 | 6.00 | 6.07 | 146362手 | 8848万 | 0.15 | 2.53% |
| 2022-03-09 | 6.12 | 6.15 | 5.70 | 5.92 | 131951手 | 7824万 | -0.18 | -2.95% |
| 2022-03-08 | 6.32 | 6.34 | 6.06 | 6.10 | 103094手 | 6352万 | -0.17 | -2.71% |
| 2022-03-07 | 6.40 | 6.44 | 6.23 | 6.27 | 92337手 | 5845万 | -0.13 | -2.03% |
| 2022-03-04 | 6.46 | 6.57 | 6.35 | 6.40 | 113995手 | 7371万 | -0.06 | -0.93% |
| 2022-03-03 | 6.53 | 6.57 | 6.45 | 6.46 | 95166手 | 6187万 | -0.06 | -0.92% |
| 2022-03-02 | 6.51 | 6.58 | 6.48 | 6.52 | 85662手 | 5587万 | -0.01 | -0.15% |
| 2022-03-01 | 6.49 | 6.57 | 6.43 | 6.53 | 93480手 | 6099万 | 0.09 | 1.40% |
| 2022-02-28 | 6.49 | 6.51 | 6.37 | 6.44 | 110879手 | 7122万 | -0.07 | -1.07% |
| 2022-02-25 | 6.40 | 6.61 | 6.40 | 6.51 | 153109手 | 10000万 | 0.13 | 2.04% |
| 2022-02-24 | 6.65 | 6.72 | 6.28 | 6.38 | 217629手 | 14128万 | -0.29 | -4.35% |
| 2022-02-23 | 6.66 | 6.71 | 6.57 | 6.67 | 124347手 | 8263万 | 0.04 | 0.60% |
| 2022-02-22 | 6.75 | 6.90 | 6.59 | 6.63 | 192396手 | 12925万 | -0.17 | -2.50% |
| 2022-02-21 | 6.70 | 6.82 | 6.65 | 6.80 | 195027手 | 13147万 | 0.10 | 1.49% |
| 2022-02-18 | 6.60 | 6.74 | 6.54 | 6.70 | 144623手 | 9639万 | 0.04 | 0.60% |
| 2022-02-17 | 6.72 | 6.78 | 6.62 | 6.66 | 176065手 | 11748万 | -0.06 | -0.89% |
2319.12 (1.00%)
19664.10 -1.06%
