| 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 | 7.53 | 7.84 | 7.53 | 7.81 | 788619手 | 60876万 | 0.26 | 3.44% |
| 2022-06-22 | 7.70 | 7.73 | 7.53 | 7.55 | 503695手 | 38456万 | -0.14 | -1.82% |
| 2022-06-21 | 7.76 | 7.78 | 7.51 | 7.69 | 503786手 | 38741万 | -0.03 | -0.39% |
| 2022-06-20 | 7.82 | 7.92 | 7.70 | 7.72 | 536804手 | 41742万 | -0.28 | -3.50% |
| 2022-06-17 | 7.90 | 8.12 | 7.79 | 8.00 | 965024手 | 76637万 | 0.01 | 0.12% |
| 2022-06-16 | 8.30 | 8.35 | 7.99 | 7.99 | 1551371手 | 126575万 | -0.31 | -3.73% |
| 2022-06-15 | 8.28 | 8.78 | 8.27 | 8.30 | 2498092手 | 211404万 | 0.15 | 1.84% |
| 2022-06-14 | 7.60 | 8.15 | 7.53 | 8.15 | 1536176手 | 120676万 | 0.44 | 5.71% |
| 2022-06-13 | 7.65 | 7.95 | 7.60 | 7.71 | 1183672手 | 91597万 | -0.04 | -0.52% |
| 2022-06-10 | 7.35 | 7.75 | 7.34 | 7.75 | 1277948手 | 96703万 | 0.33 | 4.45% |
| 2022-06-09 | 7.48 | 7.64 | 7.38 | 7.42 | 953152手 | 71474万 | 0.00 | 0.00% |
| 2022-06-08 | 7.32 | 7.49 | 7.30 | 7.42 | 677077手 | 50020万 | 0.11 | 1.50% |
| 2022-06-07 | 7.31 | 7.45 | 7.27 | 7.31 | 585177手 | 43010万 | -0.02 | -0.27% |
| 2022-06-06 | 7.19 | 7.34 | 7.17 | 7.33 | 593254手 | 43186万 | 0.14 | 1.95% |
| 2022-06-02 | 7.11 | 7.23 | 7.09 | 7.19 | 412684手 | 29563万 | 0.04 | 0.56% |
| 2022-06-01 | 7.18 | 7.20 | 7.08 | 7.15 | 349340手 | 24950万 | -0.04 | -0.56% |
| 2022-05-31 | 7.10 | 7.20 | 7.07 | 7.19 | 408499手 | 29221万 | 0.10 | 1.41% |
| 2022-05-30 | 7.14 | 7.16 | 7.05 | 7.09 | 280221手 | 19917万 | -0.06 | -0.84% |
| 2022-05-27 | 7.20 | 7.22 | 7.09 | 7.15 | 315819手 | 22614万 | -0.01 | -0.14% |
| 2022-05-26 | 7.00 | 7.29 | 6.96 | 7.16 | 535109手 | 38180万 | 0.17 | 2.43% |
| 2022-05-25 | 6.92 | 7.00 | 6.92 | 6.99 | 299151手 | 20836万 | 0.04 | 0.58% |
| 2022-05-24 | 7.22 | 7.28 | 6.94 | 6.95 | 400743手 | 28493万 | -0.27 | -3.74% |
| 2022-05-23 | 7.16 | 7.25 | 7.14 | 7.22 | 345586手 | 24858万 | 0.05 | 0.70% |
| 2022-05-20 | 7.06 | 7.22 | 7.05 | 7.17 | 488339手 | 34884万 | 0.13 | 1.85% |
| 2022-05-19 | 6.98 | 7.05 | 6.96 | 7.04 | 328305手 | 22969万 | -0.04 | -0.56% |
| 2022-05-18 | 7.11 | 7.14 | 7.07 | 7.08 | 292604手 | 20793万 | -0.01 | -0.14% |
| 2022-05-17 | 7.07 | 7.11 | 7.01 | 7.09 | 242680手 | 17133万 | 0.00 | 0.00% |
| 2022-05-16 | 7.18 | 7.18 | 7.06 | 7.09 | 230435手 | 16382万 | -0.03 | -0.42% |
| 2022-05-13 | 7.13 | 7.18 | 7.07 | 7.12 | 257431手 | 18325万 | 0.02 | 0.28% |
| 2022-05-12 | 7.06 | 7.20 | 7.02 | 7.10 | 306960手 | 21766万 | -0.01 | -0.14% |
| 2022-05-11 | 7.09 | 7.27 | 7.06 | 7.11 | 458515手 | 32838万 | 0.03 | 0.42% |
| 2022-05-10 | 6.93 | 7.10 | 6.90 | 7.08 | 290046手 | 20397万 | 0.08 | 1.14% |
| 2022-05-09 | 6.96 | 7.05 | 6.94 | 7.00 | 171768手 | 12036万 | 0.05 | 0.72% |
| 2022-05-06 | 7.00 | 7.07 | 6.94 | 6.95 | 288081手 | 20159万 | -0.17 | -2.39% |
| 2022-05-05 | 7.03 | 7.15 | 7.03 | 7.12 | 335053手 | 23809万 | 0.00 | 0.00% |
| 2022-04-29 | 6.95 | 7.25 | 6.91 | 7.12 | 582210手 | 41144万 | 0.31 | 4.55% |
| 2022-04-28 | 6.96 | 7.00 | 6.80 | 6.81 | 396803手 | 27348万 | -0.21 | -2.99% |
| 2022-04-27 | 6.85 | 7.05 | 6.77 | 7.02 | 546189手 | 37814万 | 0.09 | 1.30% |
| 2022-04-26 | 7.37 | 7.40 | 6.88 | 6.93 | 658834手 | 46988万 | -0.41 | -5.59% |
| 2022-04-25 | 7.53 | 7.64 | 7.33 | 7.34 | 622594手 | 46790万 | -0.39 | -5.04% |
| 2022-04-22 | 7.66 | 7.81 | 7.65 | 7.73 | 264505手 | 20486万 | 0.02 | 0.26% |
| 2022-04-21 | 7.68 | 7.87 | 7.64 | 7.71 | 348094手 | 26997万 | -0.04 | -0.52% |
| 2022-04-20 | 7.83 | 7.88 | 7.73 | 7.75 | 262606手 | 20486万 | -0.10 | -1.27% |
| 2022-04-19 | 7.84 | 7.91 | 7.80 | 7.85 | 223138手 | 17525万 | -0.01 | -0.13% |
| 2022-04-18 | 7.92 | 7.93 | 7.75 | 7.86 | 348447手 | 27282万 | -0.16 | -2.00% |
| 2022-04-15 | 8.06 | 8.22 | 7.96 | 8.02 | 378653手 | 30633万 | -0.12 | -1.47% |
| 2022-04-14 | 8.17 | 8.27 | 8.08 | 8.14 | 486263手 | 39680万 | 0.06 | 0.74% |
| 2022-04-13 | 7.94 | 8.25 | 7.89 | 8.08 | 620608手 | 49976万 | 0.04 | 0.50% |
| 2022-04-12 | 7.86 | 8.17 | 7.73 | 8.04 | 911691手 | 72136万 | -0.44 | -5.19% |
2319.12 (1.00%)
19664.10 -1.06%
