| 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 | 7.85 | 8.19 | 7.81 | 8.13 | 137148手 | 10961万 | 0.22 | 2.78% |
| 2022-06-22 | 8.18 | 8.26 | 7.90 | 7.91 | 159597手 | 12929万 | -0.49 | -5.83% |
| 2022-06-21 | 8.51 | 8.54 | 8.33 | 8.40 | 145715手 | 12245万 | -0.15 | -1.75% |
| 2022-06-20 | 8.51 | 8.64 | 8.50 | 8.55 | 119550手 | 10198万 | -0.02 | -0.23% |
| 2022-06-17 | 8.64 | 8.71 | 8.40 | 8.57 | 184741手 | 15754万 | -0.13 | -1.49% |
| 2022-06-16 | 8.50 | 8.88 | 8.47 | 8.70 | 267061手 | 23315万 | 0.16 | 1.87% |
| 2022-06-15 | 8.55 | 8.67 | 8.44 | 8.54 | 224977手 | 19297万 | 0.03 | 0.35% |
| 2022-06-14 | 8.50 | 8.60 | 8.30 | 8.51 | 176346手 | 14883万 | -0.04 | -0.47% |
| 2022-06-13 | 8.59 | 8.72 | 8.38 | 8.55 | 210787手 | 17949万 | -0.04 | -0.47% |
| 2022-06-10 | 8.35 | 8.73 | 8.32 | 8.59 | 211415手 | 18106万 | 0.14 | 1.66% |
| 2022-06-09 | 8.65 | 8.83 | 8.36 | 8.45 | 244372手 | 20920万 | -0.24 | -2.76% |
| 2022-06-08 | 8.74 | 8.83 | 8.50 | 8.69 | 251027手 | 21786万 | -0.02 | -0.23% |
| 2022-06-07 | 9.02 | 9.13 | 8.60 | 8.71 | 370868手 | 32669万 | -0.42 | -4.60% |
| 2022-06-06 | 9.15 | 9.24 | 8.96 | 9.13 | 499297手 | 45475万 | -0.24 | -2.56% |
| 2022-06-02 | 8.67 | 9.65 | 8.55 | 9.37 | 823826手 | 76881万 | 0.60 | 6.84% |
| 2022-06-01 | 8.93 | 9.05 | 8.71 | 8.77 | 379368手 | 33566万 | -0.28 | -3.09% |
| 2022-05-31 | 8.77 | 9.38 | 8.77 | 9.05 | 562238手 | 51283万 | 0.19 | 2.14% |
| 2022-05-30 | 9.05 | 9.27 | 8.78 | 8.86 | 507369手 | 45644万 | 0.01 | 0.11% |
| 2022-05-27 | 9.00 | 9.13 | 8.75 | 8.85 | 471449手 | 41969万 | -0.21 | -2.32% |
| 2022-05-26 | 8.54 | 9.50 | 8.40 | 9.06 | 553390手 | 49330万 | 0.40 | 4.62% |
| 2022-05-25 | 8.43 | 8.67 | 8.37 | 8.66 | 258581手 | 22069万 | 0.24 | 2.85% |
| 2022-05-24 | 8.72 | 8.93 | 8.38 | 8.42 | 398894手 | 34411万 | -0.42 | -4.75% |
| 2022-05-23 | 8.51 | 9.14 | 8.46 | 8.84 | 504070手 | 44338万 | 0.29 | 3.39% |
| 2022-05-20 | 8.40 | 8.68 | 8.33 | 8.55 | 350255手 | 29790万 | 0.08 | 0.94% |
| 2022-05-19 | 8.35 | 8.63 | 8.26 | 8.47 | 375508手 | 31789万 | 0.02 | 0.24% |
| 2022-05-18 | 8.23 | 8.68 | 8.23 | 8.45 | 434526手 | 36683万 | 0.14 | 1.69% |
| 2022-05-17 | 8.61 | 8.78 | 8.18 | 8.31 | 560378手 | 47301万 | -0.14 | -1.66% |
| 2022-05-16 | 7.97 | 8.45 | 7.88 | 8.45 | 168689手 | 13909万 | 0.77 | 10.03% |
| 2022-05-13 | 7.48 | 7.70 | 7.45 | 7.68 | 193903手 | 14761万 | 0.20 | 2.67% |
| 2022-05-12 | 7.31 | 7.54 | 7.30 | 7.48 | 150941手 | 11232万 | 0.10 | 1.35% |
| 2022-05-11 | 7.35 | 7.53 | 7.28 | 7.38 | 207450手 | 15397万 | -0.02 | -0.27% |
| 2022-05-10 | 7.22 | 7.41 | 7.12 | 7.40 | 190430手 | 13860万 | 0.03 | 0.41% |
| 2022-05-09 | 7.20 | 7.48 | 7.16 | 7.37 | 147272手 | 10789万 | 0.14 | 1.94% |
| 2022-05-06 | 7.17 | 7.32 | 7.12 | 7.23 | 132671手 | 9579万 | -0.13 | -1.77% |
| 2022-05-05 | 7.18 | 7.43 | 7.11 | 7.36 | 203101手 | 14865万 | 0.22 | 3.08% |
| 2022-04-29 | 6.93 | 7.18 | 6.91 | 7.14 | 180301手 | 12771万 | 0.24 | 3.48% |
| 2022-04-28 | 7.14 | 7.21 | 6.83 | 6.90 | 187200手 | 13106万 | -0.25 | -3.50% |
| 2022-04-27 | 7.00 | 7.16 | 6.66 | 7.15 | 220765手 | 15296万 | 0.20 | 2.88% |
| 2022-04-26 | 7.19 | 7.32 | 6.94 | 6.95 | 232828手 | 16541万 | -0.33 | -4.53% |
| 2022-04-25 | 7.38 | 7.79 | 7.14 | 7.28 | 298035手 | 22444万 | -0.14 | -1.89% |
| 2022-04-22 | 7.57 | 7.74 | 7.28 | 7.42 | 284884手 | 21168万 | -0.38 | -4.87% |
| 2022-04-21 | 8.35 | 8.72 | 7.72 | 7.80 | 403906手 | 32934万 | -0.77 | -8.98% |
| 2022-04-20 | 8.37 | 8.93 | 8.30 | 8.57 | 416999手 | 36051万 | 0.06 | 0.70% |
| 2022-04-19 | 8.30 | 8.62 | 8.07 | 8.51 | 318388手 | 26625万 | 0.19 | 2.28% |
| 2022-04-18 | 8.42 | 8.70 | 8.28 | 8.32 | 259476手 | 21971万 | -0.17 | -2.00% |
| 2022-04-15 | 8.75 | 8.81 | 8.48 | 8.49 | 336088手 | 28859万 | -0.41 | -4.61% |
| 2022-04-14 | 8.59 | 9.00 | 8.40 | 8.90 | 444832手 | 38650万 | -0.07 | -0.78% |
| 2022-04-13 | 8.77 | 9.30 | 8.53 | 8.97 | 615776手 | 55081万 | 0.38 | 4.42% |
| 2022-04-12 | 8.71 | 8.71 | 8.35 | 8.59 | 481212手 | 40969万 | -0.50 | -5.50% |
| 2022-04-11 | 8.95 | 9.53 | 8.70 | 9.09 | 674011手 | 61118万 | 0.36 | 4.12% |
| 2022-04-08 | 9.04 | 9.49 | 8.65 | 8.73 | 872002手 | 78843万 | -0.35 | -3.85% |
| 2022-04-07 | 8.21 | 9.08 | 8.15 | 9.08 | 887116手 | 78227万 | 0.83 | 10.06% |
| 2022-04-06 | 8.03 | 8.29 | 8.00 | 8.25 | 282126手 | 23069万 | 0.07 | 0.86% |
| 2022-04-01 | 8.50 | 8.75 | 8.07 | 8.18 | 430900手 | 35990万 | -0.34 | -3.99% |
| 2022-03-31 | 8.42 | 8.87 | 8.35 | 8.52 | 538824手 | 46091万 | -0.33 | -3.73% |
| 2022-03-30 | 9.10 | 9.80 | 8.44 | 8.85 | 932702手 | 82610万 | -0.45 | -4.84% |
| 2022-03-29 | 8.30 | 9.30 | 8.13 | 9.30 | 389275手 | 35315万 | 0.85 | 10.06% |
| 2022-03-28 | 8.68 | 8.85 | 8.21 | 8.45 | 594961手 | 50497万 | 0.13 | 1.56% |
| 2022-03-25 | 7.95 | 8.64 | 7.95 | 8.32 | 602263手 | 50304万 | 0.32 | 4.00% |
| 2022-03-24 | 7.72 | 8.50 | 7.70 | 8.00 | 503132手 | 40970万 | 0.21 | 2.70% |
| 2022-03-23 | 8.15 | 8.20 | 7.75 | 7.79 | 346279手 | 27361万 | -0.42 | -5.12% |
| 2022-03-22 | 8.66 | 8.86 | 8.13 | 8.21 | 653137手 | 55139万 | -0.05 | -0.60% |
| 2022-03-21 | 7.50 | 8.26 | 7.49 | 8.26 | 416096手 | 33786万 | 0.75 | 9.99% |
| 2022-03-18 | 7.32 | 7.61 | 7.25 | 7.51 | 123473手 | 9220万 | 0.08 | 1.08% |
| 2022-03-17 | 7.23 | 7.73 | 7.21 | 7.43 | 168475手 | 12564万 | 0.25 | 3.48% |
| 2022-03-16 | 7.17 | 7.32 | 6.90 | 7.18 | 131878手 | 9387万 | 0.07 | 0.98% |
| 2022-03-15 | 7.49 | 7.63 | 7.11 | 7.11 | 176549手 | 13017万 | -0.39 | -5.20% |
| 2022-03-14 | 7.80 | 7.95 | 7.41 | 7.50 | 241052手 | 18505万 | -0.24 | -3.10% |
| 2022-03-11 | 7.27 | 7.87 | 7.04 | 7.74 | 307900手 | 23440万 | 0.49 | 6.76% |
| 2022-03-10 | 7.48 | 7.49 | 7.16 | 7.25 | 98410手 | 7194万 | -0.09 | -1.23% |
| 2022-03-09 | 7.54 | 7.65 | 7.02 | 7.34 | 97710手 | 7151万 | -0.15 | -2.00% |
| 2022-03-08 | 7.81 | 7.82 | 7.44 | 7.49 | 101141手 | 7667万 | -0.28 | -3.60% |
| 2022-03-07 | 7.85 | 7.98 | 7.70 | 7.77 | 106045手 | 8302万 | -0.05 | -0.64% |
| 2022-03-04 | 7.91 | 7.97 | 7.76 | 7.82 | 120062手 | 9404万 | -0.09 | -1.14% |
| 2022-03-03 | 7.97 | 8.05 | 7.81 | 7.91 | 199008手 | 15696万 | -0.06 | -0.75% |
| 2022-03-02 | 7.78 | 8.05 | 7.77 | 7.97 | 194171手 | 15393万 | 0.18 | 2.31% |
| 2022-03-01 | 7.56 | 7.82 | 7.52 | 7.79 | 137374手 | 10623万 | 0.14 | 1.83% |
| 2022-02-28 | 7.59 | 7.84 | 7.51 | 7.65 | 142423手 | 10946万 | 0.10 | 1.32% |
| 2022-02-25 | 7.70 | 7.70 | 7.48 | 7.55 | 165687手 | 12506万 | -0.20 | -2.58% |
| 2022-02-24 | 7.43 | 7.90 | 7.39 | 7.75 | 322772手 | 24832万 | 0.25 | 3.33% |
| 2022-02-23 | 7.50 | 7.75 | 7.39 | 7.50 | 223803手 | 16823万 | 0.14 | 1.90% |
| 2022-02-22 | 7.31 | 7.99 | 7.21 | 7.36 | 274599手 | 20593万 | 0.05 | 0.68% |
| 2022-02-21 | 6.83 | 7.34 | 6.81 | 7.31 | 176278手 | 12583万 | 0.47 | 6.87% |
| 2022-02-18 | 6.74 | 6.84 | 6.72 | 6.84 | 31592手 | 2146万 | 0.09 | 1.33% |
| 2022-02-17 | 6.80 | 6.83 | 6.75 | 6.75 | 35623手 | 2414万 | -0.07 | -1.03% |
| 2022-02-16 | 6.78 | 6.82 | 6.78 | 6.82 | 25403手 | 1727万 | 0.05 | 0.74% |
| 2022-02-15 | 6.82 | 6.83 | 6.73 | 6.77 | 32856手 | 2222万 | -0.05 | -0.73% |
| 2022-02-14 | 6.78 | 6.86 | 6.78 | 6.82 | 38079手 | 2594万 | 0.04 | 0.59% |
| 2022-02-11 | 6.87 | 6.88 | 6.76 | 6.78 | 50154手 | 3411万 | -0.14 | -2.02% |
| 2022-02-10 | 6.92 | 6.96 | 6.86 | 6.92 | 42075手 | 2906万 | -0.01 | -0.14% |
| 2022-02-09 | 6.84 | 6.95 | 6.78 | 6.93 | 53138手 | 3665万 | 0.08 | 1.17% |
| 2022-02-08 | 6.79 | 6.88 | 6.74 | 6.85 | 39243手 | 2675万 | 0.08 | 1.18% |
| 2022-02-07 | 6.73 | 6.79 | 6.66 | 6.77 | 33941手 | 2289万 | 0.12 | 1.80% |
| 2022-01-28 | 6.57 | 6.70 | 6.56 | 6.65 | 38470手 | 2552万 | 0.09 | 1.37% |
| 2022-01-27 | 6.77 | 6.77 | 6.56 | 6.56 | 65510手 | 4349万 | -0.23 | -3.39% |
| 2022-01-26 | 6.76 | 6.83 | 6.68 | 6.79 | 54675手 | 3694万 | 0.02 | 0.29% |
| 2022-01-25 | 7.00 | 7.02 | 6.76 | 6.77 | 87229手 | 5990万 | -0.23 | -3.29% |
| 2022-01-24 | 7.05 | 7.09 | 6.95 | 7.00 | 72439手 | 5077万 | -0.07 | -0.99% |
| 2022-01-21 | 7.14 | 7.21 | 7.02 | 7.07 | 89223手 | 6334万 | -0.12 | -1.67% |
| 2022-01-20 | 7.28 | 7.49 | 7.17 | 7.19 | 134910手 | 9839万 | -0.16 | -2.18% |
| 2022-01-19 | 7.28 | 7.38 | 7.23 | 7.35 | 132803手 | 9708万 | 0.03 | 0.41% |
| 2022-01-18 | 7.47 | 7.52 | 7.25 | 7.32 | 234305手 | 17198万 | -0.20 | -2.66% |
| 2022-01-17 | 7.44 | 7.77 | 7.27 | 7.52 | 368391手 | 27645万 | -0.09 | -1.18% |
| 2022-01-14 | 7.86 | 8.21 | 7.56 | 7.61 | 566345手 | 45017万 | 0.15 | 2.01% |
| 2022-01-13 | 7.45 | 7.65 | 7.32 | 7.46 | 287376手 | 21486万 | 0.09 | 1.22% |
| 2022-01-12 | 7.08 | 7.48 | 7.05 | 7.37 | 199664手 | 14522万 | 0.32 | 4.54% |
| 2022-01-11 | 7.10 | 7.15 | 7.04 | 7.05 | 47210手 | 3343万 | -0.08 | -1.12% |
| 2022-01-10 | 7.00 | 7.13 | 6.98 | 7.13 | 57826手 | 4102万 | 0.10 | 1.42% |
| 2022-01-07 | 7.12 | 7.16 | 6.98 | 7.03 | 62890手 | 4452万 | -0.07 | -0.99% |
| 2022-01-06 | 7.08 | 7.18 | 7.03 | 7.10 | 60626手 | 4311万 | 0.00 | 0.00% |
| 2022-01-05 | 7.11 | 7.15 | 7.01 | 7.10 | 74356手 | 5266万 | 0.01 | 0.14% |
2319.12 (1.00%)
19664.10 -1.06%
