| 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 | 7.69 | 7.79 | 7.66 | 7.78 | 57673手 | 4451万 | 0.08 | 1.04% |
| 2022-06-22 | 7.91 | 7.95 | 7.68 | 7.70 | 77424手 | 6040万 | -0.18 | -2.28% |
| 2022-06-21 | 7.78 | 7.90 | 7.73 | 7.88 | 82087手 | 6436万 | 0.10 | 1.28% |
| 2022-06-20 | 7.84 | 7.89 | 7.77 | 7.78 | 66791手 | 5210万 | -0.09 | -1.14% |
| 2022-06-17 | 7.91 | 8.01 | 7.74 | 7.87 | 89627手 | 7036万 | -0.07 | -0.88% |
| 2022-06-16 | 7.81 | 8.00 | 7.80 | 7.94 | 100735手 | 7986万 | 0.12 | 1.53% |
| 2022-06-15 | 7.84 | 7.92 | 7.77 | 7.82 | 78752手 | 6190万 | -0.02 | -0.26% |
| 2022-06-14 | 7.72 | 7.85 | 7.55 | 7.84 | 85402手 | 6560万 | 0.08 | 1.03% |
| 2022-06-13 | 7.81 | 7.90 | 7.71 | 7.76 | 91737手 | 7160万 | -0.17 | -2.14% |
| 2022-06-10 | 7.67 | 7.94 | 7.61 | 7.93 | 160457手 | 12594万 | 0.23 | 2.99% |
| 2022-06-09 | 7.68 | 7.77 | 7.59 | 7.70 | 91320手 | 7015万 | 0.01 | 0.13% |
| 2022-06-08 | 7.68 | 7.76 | 7.55 | 7.69 | 75215手 | 5752万 | 0.00 | 0.00% |
| 2022-06-07 | 7.87 | 7.87 | 7.64 | 7.69 | 94122手 | 7252万 | -0.11 | -1.41% |
| 2022-06-06 | 7.82 | 7.90 | 7.78 | 7.80 | 80991手 | 6337万 | -0.07 | -0.89% |
| 2022-06-02 | 7.90 | 7.92 | 7.79 | 7.87 | 73099手 | 5735万 | -0.07 | -0.88% |
| 2022-06-01 | 7.82 | 7.97 | 7.76 | 7.94 | 103708手 | 8177万 | 0.12 | 1.53% |
| 2022-05-31 | 7.73 | 7.88 | 7.64 | 7.82 | 96423手 | 7518万 | 0.09 | 1.16% |
| 2022-05-30 | 7.67 | 7.73 | 7.57 | 7.73 | 97177手 | 7454万 | 0.14 | 1.84% |
| 2022-05-27 | 7.64 | 7.71 | 7.52 | 7.59 | 69856手 | 5308万 | -0.05 | -0.65% |
| 2022-05-26 | 7.53 | 7.66 | 7.49 | 7.64 | 102983手 | 7815万 | 0.11 | 1.46% |
| 2022-05-25 | 7.23 | 7.55 | 7.23 | 7.53 | 135403手 | 10066万 | 0.31 | 4.29% |
| 2022-05-24 | 7.50 | 7.55 | 7.22 | 7.22 | 105959手 | 7811万 | -0.27 | -3.60% |
| 2022-05-23 | 7.56 | 7.65 | 7.48 | 7.49 | 105336手 | 7931万 | 0.10 | 1.35% |
| 2022-05-20 | 7.40 | 7.43 | 7.32 | 7.39 | 68791手 | 5075万 | 0.02 | 0.27% |
| 2022-05-19 | 7.26 | 7.37 | 7.20 | 7.37 | 81604手 | 5944万 | 0.02 | 0.27% |
| 2022-05-18 | 7.37 | 7.41 | 7.31 | 7.35 | 62339手 | 4587万 | 0.01 | 0.14% |
| 2022-05-17 | 7.40 | 7.49 | 7.29 | 7.34 | 79402手 | 5838万 | -0.10 | -1.34% |
| 2022-05-16 | 7.43 | 7.49 | 7.38 | 7.44 | 80265手 | 5963万 | 0.03 | 0.41% |
| 2022-05-13 | 7.31 | 7.47 | 7.26 | 7.41 | 89431手 | 6608万 | 0.11 | 1.51% |
| 2022-05-12 | 7.18 | 7.32 | 7.18 | 7.30 | 68130手 | 4942万 | -0.02 | -0.27% |
| 2022-05-11 | 7.37 | 7.48 | 7.27 | 7.32 | 102606手 | 7573万 | -0.04 | -0.54% |
| 2022-05-10 | 7.23 | 7.38 | 7.15 | 7.36 | 87206手 | 6345万 | 0.07 | 0.96% |
| 2022-05-09 | 7.18 | 7.33 | 7.13 | 7.29 | 66020手 | 4791万 | 0.09 | 1.25% |
| 2022-05-06 | 7.31 | 7.37 | 7.18 | 7.20 | 80692手 | 5864万 | -0.25 | -3.36% |
| 2022-05-05 | 7.40 | 7.54 | 7.40 | 7.45 | 82866手 | 6184万 | -0.02 | -0.27% |
| 2022-04-29 | 7.32 | 7.56 | 7.20 | 7.47 | 100892手 | 7473万 | 0.26 | 3.61% |
| 2022-04-28 | 7.31 | 7.41 | 7.10 | 7.21 | 75644手 | 5479万 | -0.15 | -2.04% |
| 2022-04-27 | 7.08 | 7.38 | 7.05 | 7.36 | 93617手 | 6754万 | 0.20 | 2.79% |
| 2022-04-26 | 7.28 | 7.41 | 7.12 | 7.16 | 92046手 | 6684万 | -0.03 | -0.42% |
| 2022-04-25 | 7.64 | 7.64 | 7.19 | 7.19 | 130857手 | 9689万 | -0.56 | -7.23% |
| 2022-04-22 | 7.94 | 7.94 | 7.70 | 7.75 | 116761手 | 9110万 | -0.21 | -2.64% |
| 2022-04-21 | 8.19 | 8.27 | 7.92 | 7.96 | 117889手 | 9590万 | -0.23 | -2.81% |
| 2022-04-20 | 8.33 | 8.45 | 8.19 | 8.19 | 105054手 | 8745万 | -0.14 | -1.68% |
| 2022-04-19 | 8.12 | 8.36 | 8.05 | 8.33 | 97367手 | 8038万 | 0.21 | 2.59% |
| 2022-04-18 | 8.06 | 8.21 | 7.82 | 8.12 | 81840手 | 6554万 | -0.03 | -0.37% |
| 2022-04-15 | 8.20 | 8.33 | 8.12 | 8.15 | 85787手 | 7025万 | -0.16 | -1.93% |
| 2022-04-14 | 8.20 | 8.40 | 8.14 | 8.31 | 116215手 | 9677万 | 0.17 | 2.09% |
| 2022-04-13 | 8.35 | 8.36 | 8.12 | 8.14 | 120334手 | 9932万 | -0.29 | -3.44% |
| 2022-04-12 | 8.26 | 8.43 | 8.16 | 8.43 | 126252手 | 10441万 | 0.20 | 2.43% |
| 2022-04-11 | 8.31 | 8.32 | 8.15 | 8.23 | 106379手 | 8750万 | -0.10 | -1.20% |
| 2022-04-08 | 8.37 | 8.44 | 8.16 | 8.33 | 123272手 | 10197万 | -0.04 | -0.48% |
| 2022-04-07 | 8.40 | 8.57 | 8.35 | 8.37 | 134016手 | 11309万 | -0.09 | -1.06% |
| 2022-04-06 | 8.29 | 8.52 | 8.25 | 8.46 | 157326手 | 13285万 | 0.21 | 2.54% |
| 2022-04-01 | 8.06 | 8.26 | 8.01 | 8.25 | 105151手 | 8603万 | 0.15 | 1.85% |
| 2022-03-31 | 8.08 | 8.15 | 7.90 | 8.10 | 75864手 | 6136万 | 0.02 | 0.25% |
| 2022-03-30 | 8.00 | 8.09 | 7.91 | 8.08 | 73391手 | 5888万 | 0.10 | 1.25% |
| 2022-03-29 | 8.01 | 8.12 | 7.93 | 7.98 | 59726手 | 4779万 | -0.03 | -0.38% |
| 2022-03-28 | 7.85 | 8.10 | 7.77 | 8.01 | 95607手 | 7638万 | 0.14 | 1.78% |
| 2022-03-25 | 7.93 | 7.99 | 7.85 | 7.87 | 67999手 | 5385万 | -0.01 | -0.13% |
| 2022-03-24 | 8.00 | 8.00 | 7.87 | 7.88 | 59971手 | 4752万 | -0.17 | -2.11% |
| 2022-03-23 | 8.05 | 8.11 | 7.97 | 8.05 | 65326手 | 5261万 | 0.00 | 0.00% |
| 2022-03-22 | 7.96 | 8.14 | 7.91 | 8.05 | 94843手 | 7613万 | 0.00 | 0.00% |
| 2022-03-21 | 8.09 | 8.15 | 7.89 | 8.05 | 104379手 | 8358万 | 0.02 | 0.25% |
| 2022-03-18 | 7.83 | 8.07 | 7.82 | 8.03 | 85214手 | 6807万 | 0.15 | 1.90% |
| 2022-03-17 | 7.96 | 8.07 | 7.86 | 7.88 | 104838手 | 8338万 | 0.02 | 0.25% |
| 2022-03-16 | 7.75 | 7.90 | 7.48 | 7.86 | 122854手 | 9469万 | 0.26 | 3.42% |
| 2022-03-15 | 8.06 | 8.06 | 7.60 | 7.60 | 131791手 | 10336万 | -0.51 | -6.29% |
| 2022-03-14 | 8.20 | 8.33 | 8.09 | 8.11 | 99881手 | 8202万 | -0.14 | -1.70% |
| 2022-03-11 | 8.02 | 8.27 | 7.89 | 8.25 | 120074手 | 9698万 | 0.16 | 1.98% |
| 2022-03-10 | 8.15 | 8.24 | 8.05 | 8.09 | 126739手 | 10327万 | 0.06 | 0.75% |
| 2022-03-09 | 8.09 | 8.19 | 7.70 | 8.03 | 157568手 | 12551万 | -0.05 | -0.62% |
| 2022-03-08 | 8.27 | 8.35 | 8.02 | 8.08 | 134758手 | 11027万 | -0.17 | -2.06% |
| 2022-03-07 | 8.36 | 8.46 | 8.19 | 8.25 | 138142手 | 11506万 | -0.11 | -1.32% |
| 2022-03-04 | 8.53 | 8.59 | 8.33 | 8.36 | 128300手 | 10795万 | -0.22 | -2.56% |
| 2022-03-03 | 8.64 | 8.70 | 8.52 | 8.58 | 105704手 | 9082万 | -0.06 | -0.69% |
| 2022-03-02 | 8.60 | 8.75 | 8.53 | 8.64 | 111872手 | 9685万 | -0.05 | -0.57% |
| 2022-03-01 | 8.49 | 8.81 | 8.41 | 8.69 | 193141手 | 16687万 | 0.18 | 2.12% |
| 2022-02-28 | 8.55 | 8.56 | 8.22 | 8.51 | 154938手 | 12978万 | -0.06 | -0.70% |
| 2022-02-25 | 8.78 | 8.91 | 8.50 | 8.57 | 226774手 | 19688万 | -0.12 | -1.38% |
| 2022-02-24 | 9.16 | 9.19 | 8.55 | 8.69 | 442020手 | 39265万 | -0.64 | -6.86% |
| 2022-02-23 | 8.82 | 9.66 | 8.80 | 9.33 | 547050手 | 51426万 | 0.55 | 6.26% |
| 2022-02-22 | 8.99 | 8.99 | 8.68 | 8.78 | 246591手 | 21714万 | -0.26 | -2.88% |
| 2022-02-21 | 8.85 | 9.17 | 8.81 | 9.04 | 276646手 | 24909万 | 0.14 | 1.57% |
| 2022-02-18 | 8.63 | 9.00 | 8.59 | 8.90 | 221387手 | 19541万 | 0.26 | 3.01% |
| 2022-02-17 | 9.02 | 9.02 | 8.56 | 8.64 | 260751手 | 22705万 | -0.35 | -3.89% |
| 2022-02-16 | 8.77 | 9.03 | 8.68 | 8.99 | 298330手 | 26529万 | 0.27 | 3.10% |
| 2022-02-15 | 8.69 | 8.93 | 8.56 | 8.72 | 226898手 | 19751万 | 0.09 | 1.04% |
| 2022-02-14 | 8.58 | 8.82 | 8.40 | 8.63 | 218717手 | 18908万 | 0.09 | 1.05% |
| 2022-02-11 | 8.80 | 8.87 | 8.50 | 8.54 | 239977手 | 20686万 | -0.27 | -3.06% |
| 2022-02-10 | 8.95 | 8.96 | 8.63 | 8.81 | 403515手 | 35501万 | 0.12 | 1.38% |
| 2022-02-09 | 7.90 | 8.69 | 7.89 | 8.69 | 243687手 | 20650万 | 0.79 | 10.00% |
| 2022-02-08 | 7.71 | 7.92 | 7.69 | 7.90 | 80462手 | 6287万 | 0.17 | 2.20% |
| 2022-02-07 | 7.77 | 7.83 | 7.67 | 7.73 | 76919手 | 5957万 | 0.08 | 1.05% |
| 2022-01-28 | 7.63 | 7.76 | 7.55 | 7.65 | 91427手 | 7006万 | 0.11 | 1.46% |
| 2022-01-27 | 7.88 | 7.88 | 7.50 | 7.54 | 108956手 | 8312万 | -0.26 | -3.33% |
| 2022-01-26 | 7.80 | 7.88 | 7.72 | 7.80 | 90188手 | 7039万 | -0.01 | -0.13% |
| 2022-01-25 | 8.37 | 8.38 | 7.75 | 7.81 | 164048手 | 13117万 | -0.52 | -6.24% |
| 2022-01-24 | 8.36 | 8.43 | 8.24 | 8.33 | 111272手 | 9273万 | -0.09 | -1.07% |
| 2022-01-21 | 8.57 | 8.74 | 8.40 | 8.42 | 112740手 | 9613万 | -0.14 | -1.64% |
| 2022-01-20 | 8.73 | 8.76 | 8.53 | 8.56 | 113754手 | 9809万 | -0.16 | -1.83% |
| 2022-01-19 | 8.86 | 8.87 | 8.60 | 8.72 | 153112手 | 13349万 | 0.00 | 0.00% |
| 2022-01-18 | 8.70 | 9.03 | 8.67 | 8.72 | 294359手 | 26053万 | 0.08 | 0.93% |
| 2022-01-17 | 8.39 | 8.86 | 8.38 | 8.64 | 184494手 | 15864万 | 0.32 | 3.85% |
| 2022-01-14 | 8.40 | 8.53 | 8.30 | 8.32 | 101923手 | 8561万 | -0.09 | -1.07% |
| 2022-01-13 | 8.48 | 8.63 | 8.40 | 8.41 | 112267手 | 9538万 | -0.02 | -0.24% |
| 2022-01-12 | 8.47 | 8.51 | 8.31 | 8.43 | 96245手 | 8083万 | -0.01 | -0.12% |
| 2022-01-11 | 8.40 | 8.65 | 8.40 | 8.44 | 140565手 | 11954万 | 0.01 | 0.12% |
| 2022-01-10 | 8.50 | 8.69 | 8.33 | 8.43 | 145724手 | 12300万 | -0.05 | -0.59% |
| 2022-01-07 | 8.51 | 8.81 | 8.41 | 8.48 | 196984手 | 16962万 | -0.12 | -1.40% |
2319.12 (1.00%)
19664.10 -1.06%
