| 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 | 6.83 | 6.97 | 6.81 | 6.97 | 20648手 | 1427万 | 0.13 | 1.90% |
| 2022-06-22 | 6.95 | 6.98 | 6.81 | 6.84 | 20017手 | 1377万 | -0.11 | -1.58% |
| 2022-06-21 | 6.78 | 7.00 | 6.78 | 6.95 | 29615手 | 2041万 | 0.12 | 1.76% |
| 2022-06-20 | 6.75 | 6.84 | 6.72 | 6.83 | 18805手 | 1275万 | 0.05 | 0.74% |
| 2022-06-17 | 6.80 | 7.04 | 6.75 | 6.78 | 35097手 | 2400万 | -0.03 | -0.44% |
| 2022-06-16 | 6.68 | 6.87 | 6.65 | 6.81 | 24333手 | 1656万 | 0.13 | 1.95% |
| 2022-06-15 | 6.65 | 6.75 | 6.64 | 6.68 | 19364手 | 1298万 | 0.02 | 0.30% |
| 2022-06-14 | 6.60 | 6.66 | 6.44 | 6.66 | 19518手 | 1279万 | 0.00 | 0.00% |
| 2022-06-13 | 6.67 | 6.80 | 6.56 | 6.66 | 16430手 | 1094万 | -0.01 | -0.15% |
| 2022-06-10 | 6.61 | 6.69 | 6.55 | 6.67 | 13910手 | 925万 | 0.06 | 0.91% |
| 2022-06-09 | 6.77 | 6.79 | 6.59 | 6.61 | 17112手 | 1136万 | -0.15 | -2.22% |
| 2022-06-08 | 6.81 | 6.85 | 6.58 | 6.76 | 20491手 | 1377万 | -0.05 | -0.73% |
| 2022-06-07 | 6.84 | 6.92 | 6.73 | 6.81 | 15388手 | 1048万 | -0.03 | -0.44% |
| 2022-06-06 | 6.73 | 6.94 | 6.73 | 6.84 | 19933手 | 1364万 | 0.08 | 1.18% |
| 2022-06-02 | 6.84 | 6.85 | 6.65 | 6.76 | 14250手 | 959万 | -0.05 | -0.73% |
| 2022-06-01 | 6.76 | 6.87 | 6.72 | 6.81 | 16466手 | 1121万 | 0.04 | 0.59% |
| 2022-05-31 | 6.74 | 6.81 | 6.68 | 6.77 | 25079手 | 1692万 | 0.01 | 0.15% |
| 2022-05-30 | 6.88 | 6.90 | 6.71 | 6.76 | 20304手 | 1374万 | -0.06 | -0.88% |
| 2022-05-27 | 6.75 | 6.87 | 6.65 | 6.82 | 44510手 | 3009万 | 0.11 | 1.64% |
| 2022-05-26 | 6.61 | 6.78 | 6.58 | 6.71 | 17596手 | 1175万 | 0.07 | 1.05% |
| 2022-05-25 | 6.40 | 6.66 | 6.40 | 6.64 | 21798手 | 1438万 | 0.23 | 3.59% |
| 2022-05-24 | 6.80 | 6.83 | 6.41 | 6.41 | 25831手 | 1703万 | -0.37 | -5.46% |
| 2022-05-23 | 6.74 | 6.83 | 6.68 | 6.78 | 14614手 | 988万 | 0.04 | 0.59% |
| 2022-05-20 | 6.72 | 6.76 | 6.63 | 6.74 | 17192手 | 1152万 | 0.07 | 1.05% |
| 2022-05-19 | 6.59 | 6.71 | 6.52 | 6.67 | 19344手 | 1280万 | 0.00 | 0.00% |
| 2022-05-18 | 6.60 | 6.95 | 6.56 | 6.67 | 33201手 | 2242万 | 0.13 | 1.99% |
| 2022-05-17 | 6.65 | 6.69 | 6.50 | 6.54 | 17466手 | 1145万 | -0.15 | -2.24% |
| 2022-05-16 | 6.63 | 6.70 | 6.60 | 6.69 | 19111手 | 1273万 | 0.07 | 1.06% |
| 2022-05-13 | 6.66 | 6.71 | 6.53 | 6.62 | 19456手 | 1287万 | -0.06 | -0.90% |
| 2022-05-12 | 6.47 | 6.69 | 6.45 | 6.68 | 30550手 | 2021万 | 0.10 | 1.52% |
| 2022-05-11 | 6.70 | 6.79 | 6.50 | 6.58 | 35267手 | 2351万 | -0.13 | -1.94% |
| 2022-05-10 | 6.56 | 6.73 | 6.55 | 6.71 | 41258手 | 2733万 | -0.11 | -1.61% |
| 2022-05-09 | 6.27 | 6.82 | 6.21 | 6.82 | 19047手 | 1255万 | 0.62 | 10.00% |
| 2022-05-06 | 6.18 | 6.30 | 6.10 | 6.20 | 17301手 | 1075万 | -0.10 | -1.59% |
| 2022-05-05 | 6.25 | 6.37 | 6.06 | 6.30 | 20923手 | 1309万 | 0.05 | 0.80% |
| 2022-04-29 | 5.99 | 6.38 | 5.96 | 6.25 | 24829手 | 1545万 | 0.29 | 4.87% |
| 2022-04-28 | 6.10 | 6.33 | 5.86 | 5.96 | 35890手 | 2171万 | -0.27 | -4.33% |
| 2022-04-27 | 6.05 | 6.25 | 5.93 | 6.23 | 30036手 | 1830万 | -0.02 | -0.32% |
| 2022-04-26 | 6.73 | 6.74 | 6.21 | 6.25 | 28484手 | 1854万 | -0.42 | -6.30% |
| 2022-04-25 | 7.15 | 7.24 | 6.66 | 6.67 | 34352手 | 2370万 | -0.57 | -7.87% |
| 2022-04-22 | 7.15 | 7.38 | 7.08 | 7.24 | 22490手 | 1620万 | 0.09 | 1.26% |
| 2022-04-21 | 7.53 | 7.57 | 7.15 | 7.15 | 33463手 | 2443万 | -0.42 | -5.55% |
| 2022-04-20 | 7.51 | 7.76 | 7.50 | 7.57 | 23359手 | 1783万 | -0.03 | -0.40% |
| 2022-04-19 | 7.40 | 7.61 | 7.39 | 7.60 | 20317手 | 1531万 | 0.17 | 2.29% |
| 2022-04-18 | 7.26 | 7.53 | 7.26 | 7.43 | 23581手 | 1750万 | 0.07 | 0.95% |
| 2022-04-15 | 7.70 | 7.73 | 7.34 | 7.36 | 37038手 | 2767万 | -0.38 | -4.91% |
| 2022-04-14 | 7.70 | 7.81 | 7.67 | 7.74 | 19625手 | 1517万 | 0.02 | 0.26% |
| 2022-04-13 | 7.89 | 7.89 | 7.70 | 7.72 | 19512手 | 1517万 | -0.17 | -2.15% |
| 2022-04-12 | 7.58 | 7.91 | 7.56 | 7.89 | 32281手 | 2490万 | 0.26 | 3.41% |
| 2022-04-11 | 7.83 | 7.94 | 7.59 | 7.63 | 31836手 | 2472万 | -0.23 | -2.93% |
| 2022-04-08 | 7.93 | 7.95 | 7.69 | 7.86 | 28791手 | 2249万 | -0.07 | -0.88% |
| 2022-04-07 | 8.05 | 8.10 | 7.84 | 7.93 | 33006手 | 2627万 | -0.13 | -1.61% |
| 2022-04-06 | 7.74 | 8.16 | 7.74 | 8.06 | 48733手 | 3913万 | 0.26 | 3.33% |
| 2022-04-01 | 7.92 | 7.94 | 7.73 | 7.80 | 37543手 | 2935万 | -0.11 | -1.39% |
| 2022-03-31 | 7.85 | 8.03 | 7.81 | 7.91 | 36867手 | 2924万 | 0.01 | 0.13% |
| 2022-03-30 | 8.16 | 8.20 | 7.78 | 7.90 | 56202手 | 4430万 | -0.25 | -3.07% |
| 2022-03-29 | 8.26 | 8.45 | 8.10 | 8.15 | 48268手 | 3966万 | -0.20 | -2.40% |
| 2022-03-28 | 8.08 | 8.48 | 8.02 | 8.35 | 61917手 | 5134万 | 0.22 | 2.71% |
| 2022-03-25 | 8.10 | 8.39 | 8.10 | 8.13 | 65910手 | 5424万 | 0.07 | 0.87% |
| 2022-03-24 | 8.33 | 8.47 | 8.04 | 8.06 | 70521手 | 5788万 | -0.29 | -3.47% |
| 2022-03-23 | 8.61 | 8.69 | 8.20 | 8.35 | 99262手 | 8350万 | -0.38 | -4.35% |
| 2022-03-22 | 8.98 | 8.99 | 8.61 | 8.73 | 92981手 | 8131万 | -0.32 | -3.54% |
| 2022-03-21 | 8.76 | 9.15 | 8.71 | 9.05 | 120929手 | 10807万 | 0.14 | 1.57% |
| 2022-03-18 | 8.87 | 9.13 | 8.76 | 8.91 | 124080手 | 11127万 | -0.10 | -1.11% |
| 2022-03-17 | 9.17 | 9.49 | 8.90 | 9.01 | 234657手 | 21418万 | -0.16 | -1.75% |
| 2022-03-16 | 8.46 | 9.17 | 8.41 | 9.17 | 130032手 | 11763万 | 0.83 | 9.95% |
| 2022-03-15 | 8.78 | 9.07 | 8.34 | 8.34 | 199885手 | 17297万 | -0.66 | -7.33% |
| 2022-03-14 | 8.21 | 9.00 | 8.13 | 9.00 | 215671手 | 19165万 | 0.82 | 10.02% |
| 2022-03-11 | 8.03 | 8.23 | 7.71 | 8.18 | 83974手 | 6677万 | -0.01 | -0.12% |
| 2022-03-10 | 7.95 | 8.37 | 7.95 | 8.19 | 126714手 | 10364万 | -0.21 | -2.50% |
| 2022-03-09 | 9.15 | 9.49 | 7.94 | 8.40 | 228760手 | 19491万 | -0.42 | -4.76% |
| 2022-03-08 | 9.14 | 9.58 | 8.82 | 8.82 | 122126手 | 11483万 | 0.11 | 1.26% |
| 2022-03-07 | 8.01 | 8.71 | 7.97 | 8.71 | 58218手 | 4965万 | 0.79 | 9.97% |
| 2022-03-04 | 8.22 | 8.36 | 7.88 | 7.92 | 29417手 | 2349万 | -0.32 | -3.88% |
| 2022-03-03 | 8.11 | 8.35 | 8.10 | 8.24 | 36207手 | 2970万 | 0.12 | 1.48% |
| 2022-03-02 | 8.18 | 8.33 | 8.06 | 8.12 | 21958手 | 1790万 | -0.06 | -0.73% |
| 2022-03-01 | 8.08 | 8.23 | 8.01 | 8.18 | 29627手 | 2410万 | 0.10 | 1.24% |
| 2022-02-28 | 7.92 | 8.21 | 7.80 | 8.08 | 28758手 | 2309万 | 0.20 | 2.54% |
| 2022-02-25 | 7.86 | 7.97 | 7.78 | 7.88 | 20530手 | 1612万 | 0.00 | 0.00% |
| 2022-02-24 | 7.99 | 8.06 | 7.75 | 7.88 | 37246手 | 2948万 | -0.15 | -1.87% |
| 2022-02-23 | 8.21 | 8.30 | 7.96 | 8.03 | 33962手 | 2731万 | -0.14 | -1.71% |
| 2022-02-22 | 8.12 | 8.50 | 8.07 | 8.17 | 48152手 | 3968万 | 0.01 | 0.12% |
| 2022-02-21 | 7.78 | 8.16 | 7.74 | 8.16 | 37729手 | 3019万 | 0.38 | 4.88% |
| 2022-02-18 | 7.90 | 7.94 | 7.70 | 7.78 | 28083手 | 2195万 | -0.21 | -2.63% |
| 2022-02-17 | 7.80 | 8.04 | 7.75 | 7.99 | 44258手 | 3499万 | 0.07 | 0.88% |
| 2022-02-16 | 7.58 | 8.38 | 7.55 | 7.92 | 60037手 | 4792万 | 0.30 | 3.94% |
| 2022-02-15 | 7.54 | 7.79 | 7.47 | 7.62 | 33038手 | 2510万 | 0.08 | 1.06% |
| 2022-02-14 | 7.26 | 7.55 | 7.17 | 7.54 | 29427手 | 2185万 | 0.34 | 4.72% |
| 2022-02-11 | 7.41 | 7.42 | 7.17 | 7.20 | 14902手 | 1081万 | -0.23 | -3.10% |
| 2022-02-10 | 7.37 | 7.45 | 7.33 | 7.43 | 12766手 | 942万 | 0.03 | 0.41% |
| 2022-02-09 | 7.41 | 7.50 | 7.38 | 7.40 | 12373手 | 918万 | 0.02 | 0.27% |
| 2022-02-08 | 7.17 | 7.40 | 7.15 | 7.38 | 14307手 | 1046万 | 0.21 | 2.93% |
| 2022-02-07 | 7.20 | 7.31 | 7.07 | 7.17 | 15873手 | 1140万 | 0.02 | 0.28% |
| 2022-01-28 | 7.05 | 7.22 | 6.94 | 7.15 | 11620手 | 825万 | 0.19 | 2.73% |
| 2022-01-27 | 7.19 | 7.25 | 6.93 | 6.96 | 15491手 | 1089万 | -0.23 | -3.20% |
| 2022-01-26 | 7.17 | 7.27 | 7.07 | 7.19 | 14001手 | 1005万 | 0.15 | 2.13% |
| 2022-01-25 | 7.30 | 7.44 | 7.03 | 7.04 | 19653手 | 1409万 | -0.32 | -4.35% |
| 2022-01-24 | 7.51 | 7.57 | 7.34 | 7.36 | 16899手 | 1256万 | -0.16 | -2.13% |
| 2022-01-21 | 7.48 | 7.63 | 7.30 | 7.52 | 30053手 | 2248万 | -0.07 | -0.92% |
| 2022-01-20 | 7.94 | 7.96 | 7.57 | 7.59 | 20413手 | 1571万 | -0.32 | -4.05% |
| 2022-01-19 | 7.71 | 7.94 | 7.70 | 7.91 | 19474手 | 1533万 | 0.19 | 2.46% |
| 2022-01-18 | 8.01 | 8.12 | 7.69 | 7.72 | 28261手 | 2209万 | -0.30 | -3.74% |
| 2022-01-17 | 8.01 | 8.19 | 7.93 | 8.02 | 22931手 | 1841万 | 0.01 | 0.12% |
| 2022-01-14 | 8.30 | 8.34 | 7.99 | 8.01 | 28348手 | 2298万 | -0.29 | -3.49% |
| 2022-01-13 | 8.37 | 8.40 | 8.13 | 8.30 | 29643手 | 2462万 | 0.07 | 0.85% |
| 2022-01-12 | 8.19 | 8.39 | 8.12 | 8.23 | 27615手 | 2273万 | 0.00 | 0.00% |
| 2022-01-11 | 8.06 | 8.57 | 8.06 | 8.23 | 43111手 | 3579万 | 0.17 | 2.11% |
| 2022-01-10 | 7.87 | 8.11 | 7.75 | 8.06 | 22722手 | 1817万 | 0.22 | 2.81% |
| 2022-01-07 | 8.05 | 8.28 | 7.84 | 7.84 | 29617手 | 2379万 | -0.31 | -3.80% |
| 2022-01-06 | 8.08 | 8.22 | 7.86 | 8.15 | 27555手 | 2231万 | 0.15 | 1.88% |
| 2022-01-05 | 7.99 | 8.05 | 7.84 | 8.00 | 24298手 | 1931万 | 0.05 | 0.63% |
| 2022-01-04 | 7.75 | 8.02 | 7.72 | 7.95 | 25609手 | 2026万 | 0.15 | 1.92% |
| 2021-12-31 | 7.94 | 8.00 | 7.80 | 7.80 | 21833手 | 1710万 | -0.14 | -1.76% |
| 2021-12-30 | 7.66 | 8.01 | 7.62 | 7.94 | 38638手 | 3034万 | 0.29 | 3.79% |
| 2021-12-29 | 7.58 | 7.85 | 7.50 | 7.65 | 30979手 | 2379万 | 0.09 | 1.19% |
| 2021-12-28 | 7.58 | 7.58 | 7.48 | 7.56 | 13026手 | 979万 | -0.02 | -0.26% |
| 2021-12-27 | 7.45 | 7.61 | 7.38 | 7.58 | 20497手 | 1540万 | 0.16 | 2.16% |
2319.12 (1.00%)
19664.10 -1.06%
