| 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 | 7.18 | 7.30 | 7.00 | 7.21 | 302881手 | 21542万 | 0.02 | 0.28% |
| 2022-06-22 | 7.47 | 7.53 | 7.15 | 7.19 | 513941手 | 37414万 | -0.25 | -3.36% |
| 2022-06-21 | 6.77 | 7.44 | 6.70 | 7.44 | 630529手 | 45061万 | 0.68 | 10.06% |
| 2022-06-20 | 6.76 | 6.84 | 6.72 | 6.76 | 147264手 | 9968万 | -0.01 | -0.15% |
| 2022-06-17 | 6.83 | 6.89 | 6.69 | 6.77 | 183509手 | 12420万 | -0.13 | -1.88% |
| 2022-06-16 | 6.60 | 7.04 | 6.58 | 6.90 | 318236手 | 21903万 | 0.25 | 3.76% |
| 2022-06-15 | 6.66 | 6.77 | 6.58 | 6.65 | 182309手 | 12181万 | 0.00 | 0.00% |
| 2022-06-14 | 6.70 | 6.71 | 6.32 | 6.65 | 202507手 | 13213万 | -0.07 | -1.04% |
| 2022-06-13 | 6.85 | 6.90 | 6.60 | 6.72 | 207669手 | 13987万 | -0.14 | -2.04% |
| 2022-06-10 | 6.75 | 6.94 | 6.66 | 6.86 | 155829手 | 10637万 | 0.11 | 1.63% |
| 2022-06-09 | 7.10 | 7.10 | 6.72 | 6.75 | 215938手 | 14782万 | -0.25 | -3.57% |
| 2022-06-08 | 7.08 | 7.16 | 6.85 | 7.00 | 254895手 | 17832万 | -0.08 | -1.13% |
| 2022-06-07 | 7.06 | 7.19 | 6.93 | 7.08 | 272249手 | 19195万 | -0.03 | -0.42% |
| 2022-06-06 | 7.13 | 7.18 | 7.01 | 7.11 | 235884手 | 16683万 | -0.06 | -0.84% |
| 2022-06-02 | 7.27 | 7.34 | 7.11 | 7.17 | 284451手 | 20412万 | -0.18 | -2.45% |
| 2022-06-01 | 7.01 | 7.43 | 7.01 | 7.35 | 413881手 | 30077万 | 0.29 | 4.11% |
| 2022-05-31 | 7.02 | 7.14 | 6.98 | 7.06 | 188544手 | 13311万 | 0.03 | 0.43% |
| 2022-05-30 | 7.10 | 7.16 | 6.94 | 7.03 | 218261手 | 15351万 | -0.06 | -0.85% |
| 2022-05-27 | 7.33 | 7.35 | 6.92 | 7.09 | 343329手 | 24428万 | -0.19 | -2.61% |
| 2022-05-26 | 7.43 | 7.43 | 7.12 | 7.28 | 252228手 | 18311万 | -0.12 | -1.62% |
| 2022-05-25 | 6.95 | 7.44 | 6.95 | 7.40 | 335657手 | 24311万 | 0.36 | 5.11% |
| 2022-05-24 | 7.35 | 7.57 | 7.03 | 7.04 | 396693手 | 28930万 | -0.36 | -4.87% |
| 2022-05-23 | 7.58 | 7.71 | 7.35 | 7.40 | 311647手 | 23417万 | 0.08 | 1.09% |
| 2022-05-20 | 7.37 | 7.44 | 7.26 | 7.32 | 182576手 | 13389万 | 0.00 | 0.00% |
| 2022-05-19 | 7.23 | 7.42 | 7.22 | 7.32 | 230925手 | 16898万 | -0.04 | -0.54% |
| 2022-05-18 | 7.43 | 7.62 | 7.28 | 7.36 | 289702手 | 21533万 | 0.00 | 0.00% |
| 2022-05-17 | 7.59 | 7.67 | 7.30 | 7.36 | 349623手 | 25960万 | -0.27 | -3.54% |
| 2022-05-16 | 7.36 | 7.78 | 7.33 | 7.63 | 505519手 | 38225万 | 0.28 | 3.81% |
| 2022-05-13 | 7.37 | 7.47 | 7.22 | 7.35 | 282567手 | 20788万 | 0.06 | 0.82% |
| 2022-05-12 | 7.13 | 7.50 | 7.11 | 7.29 | 287892手 | 20988万 | 0.01 | 0.14% |
| 2022-05-11 | 7.30 | 7.61 | 7.27 | 7.28 | 465089手 | 34446万 | -0.08 | -1.09% |
| 2022-05-10 | 7.01 | 7.50 | 7.01 | 7.36 | 376684手 | 27398万 | 0.16 | 2.22% |
| 2022-05-09 | 6.96 | 7.34 | 6.95 | 7.20 | 340573手 | 24490万 | 0.16 | 2.27% |
| 2022-05-06 | 6.63 | 7.35 | 6.59 | 7.04 | 491139手 | 34406万 | 0.18 | 2.62% |
| 2022-05-05 | 6.86 | 7.03 | 6.69 | 6.86 | 462487手 | 31795万 | 0.13 | 1.93% |
| 2022-04-29 | 6.33 | 6.73 | 6.27 | 6.73 | 524443手 | 34507万 | 0.61 | 9.97% |
| 2022-04-28 | 6.34 | 6.50 | 6.03 | 6.12 | 334270手 | 20827万 | -0.27 | -4.22% |
| 2022-04-27 | 6.06 | 6.44 | 5.93 | 6.39 | 387208手 | 24160万 | 0.31 | 5.10% |
| 2022-04-26 | 6.26 | 6.57 | 6.05 | 6.08 | 491344手 | 30856万 | -0.53 | -8.02% |
| 2022-04-25 | 6.89 | 6.89 | 6.61 | 6.61 | 356820手 | 23847万 | -0.73 | -9.95% |
| 2022-04-22 | 7.96 | 7.96 | 7.34 | 7.34 | 549370手 | 41024万 | -0.81 | -9.94% |
| 2022-04-21 | 8.80 | 9.00 | 8.14 | 8.15 | 588591手 | 50256万 | -0.76 | -8.53% |
| 2022-04-20 | 9.40 | 9.56 | 8.83 | 8.91 | 610217手 | 56506万 | -0.49 | -5.21% |
| 2022-04-19 | 9.10 | 9.69 | 9.04 | 9.40 | 711864手 | 66602万 | 0.10 | 1.07% |
| 2022-04-18 | 8.75 | 9.88 | 8.60 | 9.30 | 748506手 | 68419万 | 0.24 | 2.65% |
| 2022-04-15 | 8.70 | 9.30 | 8.30 | 9.06 | 805855手 | 71172万 | 0.14 | 1.57% |
| 2022-04-14 | 8.63 | 9.42 | 8.63 | 8.92 | 659782手 | 59801万 | 0.17 | 1.94% |
| 2022-04-13 | 9.26 | 9.39 | 8.62 | 8.75 | 901883手 | 80627万 | -0.83 | -8.66% |
| 2022-04-12 | 9.34 | 9.93 | 9.12 | 9.58 | 1320699手 | 125394万 | 0.26 | 2.79% |
| 2022-04-11 | 8.18 | 9.32 | 8.14 | 9.32 | 1109426手 | 99799万 | 0.85 | 10.04% |
| 2022-04-08 | 9.02 | 9.30 | 8.38 | 8.47 | 1184267手 | 105553万 | -0.57 | -6.30% |
| 2022-04-07 | 8.16 | 9.04 | 8.07 | 9.04 | 780789手 | 69191万 | 0.82 | 9.98% |
| 2022-04-06 | 8.15 | 8.47 | 8.05 | 8.22 | 470495手 | 38840万 | -0.11 | -1.32% |
| 2022-04-01 | 8.13 | 8.54 | 7.92 | 8.33 | 612303手 | 50732万 | 0.13 | 1.58% |
| 2022-03-31 | 8.20 | 8.44 | 8.11 | 8.20 | 522919手 | 43157万 | 0.01 | 0.12% |
| 2022-03-30 | 8.16 | 8.36 | 8.03 | 8.19 | 557782手 | 45531万 | -0.16 | -1.92% |
| 2022-03-29 | 8.78 | 9.16 | 8.22 | 8.35 | 1064983手 | 92261万 | -0.43 | -4.90% |
| 2022-03-28 | 7.77 | 8.78 | 7.70 | 8.78 | 1056468手 | 90927万 | 0.80 | 10.03% |
| 2022-03-25 | 7.81 | 8.33 | 7.75 | 7.98 | 447608手 | 36057万 | 0.07 | 0.89% |
| 2022-03-24 | 7.91 | 8.09 | 7.60 | 7.91 | 435651手 | 34082万 | -0.12 | -1.49% |
| 2022-03-23 | 8.10 | 8.16 | 7.91 | 8.03 | 400609手 | 32087万 | -0.21 | -2.55% |
| 2022-03-22 | 8.07 | 8.39 | 7.91 | 8.24 | 492472手 | 40493万 | 0.12 | 1.48% |
| 2022-03-21 | 8.17 | 8.33 | 8.01 | 8.12 | 382632手 | 31166万 | -0.11 | -1.34% |
| 2022-03-18 | 8.30 | 8.39 | 8.13 | 8.23 | 496571手 | 40905万 | -0.28 | -3.29% |
| 2022-03-17 | 7.90 | 8.69 | 7.82 | 8.51 | 862291手 | 71089万 | 0.61 | 7.72% |
| 2022-03-16 | 7.83 | 7.96 | 7.59 | 7.90 | 540314手 | 42153万 | 0.27 | 3.54% |
| 2022-03-15 | 7.70 | 8.19 | 7.60 | 7.63 | 534547手 | 42022万 | -0.11 | -1.42% |
| 2022-03-14 | 8.18 | 8.31 | 7.72 | 7.74 | 527193手 | 42279万 | -0.64 | -7.64% |
| 2022-03-11 | 8.21 | 8.60 | 8.01 | 8.38 | 499310手 | 41729万 | -0.06 | -0.71% |
| 2022-03-10 | 8.95 | 9.08 | 8.36 | 8.44 | 700382手 | 60178万 | -0.25 | -2.88% |
| 2022-03-09 | 7.90 | 9.02 | 7.48 | 8.69 | 951343手 | 78205万 | 0.49 | 5.98% |
| 2022-03-08 | 8.66 | 8.99 | 8.18 | 8.20 | 749284手 | 65327万 | -0.39 | -4.54% |
| 2022-03-07 | 8.71 | 8.77 | 8.38 | 8.59 | 560836手 | 47978万 | -0.24 | -2.72% |
| 2022-03-04 | 9.29 | 9.30 | 8.58 | 8.83 | 935546手 | 83216万 | -0.65 | -6.86% |
| 2022-03-03 | 9.18 | 9.82 | 9.18 | 9.48 | 916209手 | 86866万 | 0.16 | 1.72% |
| 2022-03-02 | 9.25 | 9.59 | 9.08 | 9.32 | 901139手 | 84206万 | -0.28 | -2.92% |
| 2022-03-01 | 9.18 | 9.98 | 9.01 | 9.60 | 1306809手 | 123894万 | 0.45 | 4.92% |
| 2022-02-28 | 9.32 | 9.65 | 9.12 | 9.15 | 1339454手 | 123439万 | -0.98 | -9.67% |
| 2022-02-25 | 10.76 | 11.41 | 10.13 | 10.13 | 1643650手 | 177079万 | -1.13 | -10.04% |
| 2022-02-24 | 11.26 | 11.26 | 10.95 | 11.26 | 1843579手 | 207411万 | 1.02 | 9.96% |
| 2022-02-23 | 10.24 | 10.24 | 10.24 | 10.24 | 41879手 | 4288万 | 0.93 | 9.99% |
| 2022-02-22 | 9.31 | 9.31 | 9.31 | 9.31 | 37721手 | 3511万 | 0.85 | 10.05% |
| 2022-02-21 | 8.46 | 8.46 | 8.46 | 8.46 | 42703手 | 3612万 | 0.77 | 10.01% |
| 2022-02-18 | 7.69 | 7.69 | 7.69 | 7.69 | 182560手 | 14038万 | 0.70 | 10.01% |
| 2022-02-17 | 7.25 | 7.27 | 6.91 | 6.99 | 415980手 | 29247万 | -0.40 | -5.41% |
| 2022-02-16 | 7.37 | 7.46 | 7.02 | 7.39 | 460309手 | 33378万 | 0.02 | 0.27% |
| 2022-02-15 | 7.84 | 7.88 | 7.19 | 7.37 | 648024手 | 48223万 | -0.50 | -6.35% |
| 2022-02-14 | 7.50 | 8.38 | 7.29 | 7.87 | 1014374手 | 79871万 | 0.18 | 2.34% |
| 2022-02-11 | 6.87 | 7.69 | 6.78 | 7.69 | 690330手 | 50362万 | 0.70 | 10.01% |
| 2022-02-10 | 7.07 | 7.31 | 6.81 | 6.99 | 547322手 | 38260万 | -0.15 | -2.10% |
| 2022-02-09 | 6.98 | 7.25 | 6.76 | 7.14 | 684342手 | 48275万 | 0.14 | 2.00% |
| 2022-02-08 | 6.71 | 7.35 | 6.51 | 7.00 | 716794手 | 49282万 | 0.28 | 4.17% |
| 2022-02-07 | 7.19 | 7.72 | 6.69 | 6.72 | 815324手 | 57350万 | -0.56 | -7.69% |
| 2022-01-28 | 7.00 | 7.28 | 6.72 | 7.28 | 644678手 | 45974万 | 0.66 | 9.97% |
| 2022-01-27 | 6.62 | 6.62 | 6.62 | 6.62 | 86348手 | 5716万 | 0.60 | 9.97% |
| 2022-01-26 | 6.00 | 6.17 | 5.91 | 6.02 | 394803手 | 23788万 | 0.08 | 1.35% |
| 2022-01-25 | 6.46 | 6.53 | 5.90 | 5.94 | 488833手 | 30195万 | -0.60 | -9.17% |
| 2022-01-24 | 6.58 | 6.86 | 6.37 | 6.54 | 595797手 | 39267万 | -0.24 | -3.54% |
| 2022-01-21 | 7.26 | 7.41 | 6.78 | 6.78 | 821750手 | 57630万 | -0.75 | -9.96% |
| 2022-01-20 | 7.86 | 8.20 | 7.21 | 7.53 | 1358458手 | 104187万 | -0.07 | -0.92% |
| 2022-01-19 | 7.60 | 7.60 | 7.10 | 7.60 | 783478手 | 58846万 | 0.69 | 9.99% |
| 2022-01-18 | 6.28 | 6.91 | 6.27 | 6.91 | 649056手 | 44362万 | 0.63 | 10.03% |
| 2022-01-17 | 5.95 | 6.38 | 5.95 | 6.28 | 394298手 | 24238万 | 0.27 | 4.49% |
| 2022-01-14 | 6.17 | 6.30 | 5.94 | 6.01 | 371063手 | 22605万 | -0.21 | -3.38% |
| 2022-01-13 | 6.40 | 6.60 | 6.17 | 6.22 | 474424手 | 30188万 | -0.17 | -2.66% |
| 2022-01-12 | 5.94 | 6.68 | 5.76 | 6.39 | 594867手 | 37250万 | 0.31 | 5.10% |
| 2022-01-11 | 5.85 | 6.20 | 5.84 | 6.08 | 440427手 | 26598万 | 0.13 | 2.19% |
| 2022-01-10 | 6.19 | 6.34 | 5.92 | 5.95 | 652162手 | 39078万 | -0.63 | -9.57% |
| 2022-01-07 | 6.03 | 6.90 | 6.03 | 6.58 | 944194手 | 61727万 | 0.18 | 2.81% |
| 2022-01-06 | 7.41 | 7.41 | 6.20 | 6.40 | 1062018手 | 71878万 | -0.34 | -5.04% |
| 2022-01-05 | 6.74 | 6.74 | 6.55 | 6.74 | 224292手 | 15095万 | 0.61 | 9.95% |
| 2022-01-04 | 5.86 | 6.13 | 5.66 | 6.13 | 387090手 | 22863万 | 0.56 | 10.05% |
| 2021-12-31 | 5.05 | 5.57 | 5.01 | 5.57 | 374177手 | 20165万 | 0.51 | 10.08% |
| 2021-12-30 | 4.86 | 5.13 | 4.85 | 5.06 | 146155手 | 7375万 | 0.22 | 4.54% |
| 2021-12-29 | 4.93 | 4.96 | 4.83 | 4.84 | 72387手 | 3530万 | -0.09 | -1.83% |
| 2021-12-28 | 5.00 | 5.02 | 4.90 | 4.93 | 97496手 | 4820万 | -0.07 | -1.40% |
| 2021-12-27 | 4.90 | 5.07 | 4.90 | 5.00 | 106890手 | 5333万 | 0.04 | 0.81% |
2319.12 (1.00%)
19664.10 -1.06%
