| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-27 | 6.78 | 6.86 | 6.69 | 6.79 | 52842手 | 3584万 | 0.08 | 1.19% |
| 2022-05-26 | 6.56 | 6.85 | 6.50 | 6.71 | 55635手 | 3716万 | 0.14 | 2.13% |
| 2022-05-25 | 6.42 | 6.57 | 6.40 | 6.57 | 26187手 | 1705万 | 0.16 | 2.50% |
| 2022-05-24 | 6.71 | 6.77 | 6.41 | 6.41 | 48234手 | 3182万 | -0.29 | -4.33% |
| 2022-05-23 | 6.76 | 6.76 | 6.60 | 6.70 | 39035手 | 2608万 | 0.10 | 1.51% |
| 2022-05-20 | 6.49 | 6.65 | 6.46 | 6.60 | 39680手 | 2606万 | 0.13 | 2.01% |
| 2022-05-19 | 6.43 | 6.52 | 6.42 | 6.47 | 41263手 | 2664万 | -0.07 | -1.07% |
| 2022-05-18 | 6.43 | 6.56 | 6.39 | 6.54 | 28907手 | 1877万 | 0.11 | 1.71% |
| 2022-05-17 | 6.44 | 6.45 | 6.34 | 6.43 | 15872手 | 1015万 | 0.01 | 0.16% |
| 2022-05-16 | 6.42 | 6.50 | 6.37 | 6.42 | 28802手 | 1852万 | 0.02 | 0.31% |
| 2022-05-13 | 6.40 | 6.43 | 6.32 | 6.40 | 19238手 | 1228万 | 0.01 | 0.16% |
| 2022-05-12 | 6.25 | 6.40 | 6.21 | 6.39 | 33312手 | 2107万 | 0.13 | 2.08% |
| 2022-05-11 | 6.35 | 6.47 | 6.26 | 6.26 | 41518手 | 2651万 | -0.09 | -1.42% |
| 2022-05-10 | 6.17 | 6.38 | 6.16 | 6.35 | 45666手 | 2882万 | 0.06 | 0.95% |
| 2022-05-09 | 6.13 | 6.30 | 6.10 | 6.29 | 26471手 | 1649万 | 0.16 | 2.61% |
| 2022-05-06 | 6.16 | 6.20 | 6.00 | 6.13 | 26173手 | 1602万 | -0.09 | -1.45% |
| 2022-05-05 | 6.15 | 6.30 | 6.10 | 6.22 | 33896手 | 2108万 | 0.09 | 1.47% |
| 2022-04-29 | 6.00 | 6.18 | 5.99 | 6.13 | 50454手 | 3073万 | 0.18 | 3.02% |
| 2022-04-28 | 6.19 | 6.20 | 5.87 | 5.95 | 76768手 | 4615万 | -0.34 | -5.41% |
| 2022-04-27 | 6.00 | 6.32 | 5.90 | 6.29 | 44827手 | 2744万 | 0.21 | 3.45% |
| 2022-04-26 | 6.42 | 6.50 | 6.06 | 6.08 | 46534手 | 2921万 | -0.35 | -5.44% |
| 2022-04-25 | 6.87 | 6.87 | 6.41 | 6.43 | 65893手 | 4374万 | -0.53 | -7.62% |
| 2022-04-22 | 7.30 | 7.30 | 6.83 | 6.96 | 86254手 | 6024万 | -0.36 | -4.92% |
| 2022-04-21 | 7.62 | 7.65 | 7.24 | 7.32 | 71319手 | 5310万 | -0.37 | -4.81% |
| 2022-04-20 | 7.58 | 7.74 | 7.53 | 7.69 | 80349手 | 6142万 | 0.09 | 1.18% |
| 2022-04-19 | 7.59 | 7.63 | 7.48 | 7.60 | 79168手 | 5968万 | -0.01 | -0.13% |
| 2022-04-18 | 7.20 | 7.77 | 7.12 | 7.61 | 142261手 | 10709万 | 0.45 | 6.29% |
| 2022-04-15 | 7.33 | 7.33 | 7.10 | 7.16 | 32924手 | 2369万 | -0.19 | -2.58% |
| 2022-04-14 | 7.35 | 7.37 | 7.26 | 7.35 | 26428手 | 1934万 | 0.05 | 0.69% |
| 2022-04-13 | 7.36 | 7.41 | 7.25 | 7.30 | 30056手 | 2200万 | -0.05 | -0.68% |
| 2022-04-12 | 7.12 | 7.36 | 7.03 | 7.35 | 31041手 | 2225万 | 0.25 | 3.52% |
| 2022-04-11 | 7.29 | 7.33 | 7.06 | 7.10 | 28701手 | 2069万 | -0.25 | -3.40% |
| 2022-04-08 | 7.25 | 7.35 | 7.18 | 7.35 | 34337手 | 2495万 | 0.10 | 1.38% |
| 2022-04-07 | 7.23 | 7.44 | 7.22 | 7.25 | 41247手 | 3032万 | -0.02 | -0.28% |
| 2022-04-06 | 7.17 | 7.31 | 7.15 | 7.27 | 23125手 | 1679万 | 0.10 | 1.40% |
| 2022-04-01 | 7.08 | 7.20 | 7.07 | 7.17 | 22795手 | 1629万 | 0.03 | 0.42% |
| 2022-03-31 | 7.20 | 7.20 | 7.12 | 7.14 | 22391手 | 1602万 | -0.09 | -1.25% |
| 2022-03-30 | 7.15 | 7.24 | 7.10 | 7.23 | 22311手 | 1600万 | 0.10 | 1.40% |
| 2022-03-29 | 7.21 | 7.22 | 7.08 | 7.13 | 22479手 | 1607万 | -0.03 | -0.42% |
| 2022-03-28 | 7.11 | 7.18 | 6.98 | 7.16 | 21954手 | 1558万 | 0.00 | 0.00% |
| 2022-03-25 | 7.16 | 7.26 | 7.12 | 7.16 | 24958手 | 1797万 | -0.01 | -0.14% |
| 2022-03-24 | 7.33 | 7.33 | 7.12 | 7.17 | 36015手 | 2589万 | -0.21 | -2.85% |
| 2022-03-23 | 7.17 | 7.44 | 7.14 | 7.38 | 59839手 | 4372万 | 0.20 | 2.79% |
| 2022-03-22 | 7.16 | 7.23 | 7.11 | 7.18 | 23255手 | 1669万 | 0.01 | 0.14% |
| 2022-03-21 | 7.12 | 7.22 | 7.08 | 7.17 | 26466手 | 1892万 | 0.06 | 0.84% |
| 2022-03-18 | 7.00 | 7.12 | 6.96 | 7.11 | 25854手 | 1826万 | 0.07 | 0.99% |
| 2022-03-17 | 7.07 | 7.15 | 7.01 | 7.04 | 37942手 | 2687万 | 0.03 | 0.43% |
| 2022-03-16 | 6.88 | 7.03 | 6.72 | 7.01 | 43257手 | 2979万 | 0.21 | 3.09% |
| 2022-03-15 | 7.11 | 7.12 | 6.75 | 6.80 | 44658手 | 3106万 | -0.33 | -4.63% |
| 2022-03-14 | 7.22 | 7.35 | 7.13 | 7.13 | 34881手 | 2519万 | -0.15 | -2.06% |
| 2022-03-11 | 7.10 | 7.29 | 7.04 | 7.28 | 25254手 | 1806万 | 0.10 | 1.39% |
| 2022-03-10 | 7.23 | 7.31 | 7.17 | 7.18 | 29396手 | 2126万 | 0.04 | 0.56% |
| 2022-03-09 | 7.17 | 7.35 | 6.82 | 7.14 | 48639手 | 3451万 | -0.01 | -0.14% |
| 2022-03-08 | 7.40 | 7.42 | 7.14 | 7.15 | 39677手 | 2878万 | -0.21 | -2.85% |
| 2022-03-07 | 7.54 | 7.54 | 7.33 | 7.36 | 30133手 | 2236万 | -0.13 | -1.74% |
| 2022-03-04 | 7.65 | 7.69 | 7.49 | 7.49 | 39133手 | 2967万 | -0.16 | -2.09% |
| 2022-03-03 | 7.79 | 7.81 | 7.61 | 7.65 | 33873手 | 2600万 | -0.15 | -1.92% |
| 2022-03-02 | 7.83 | 7.87 | 7.75 | 7.80 | 38299手 | 2981万 | -0.03 | -0.38% |
| 2022-03-01 | 7.72 | 7.86 | 7.64 | 7.83 | 49340手 | 3833万 | 0.11 | 1.43% |
| 2022-02-28 | 7.59 | 7.72 | 7.47 | 7.72 | 51719手 | 3958万 | 0.17 | 2.25% |
| 2022-02-25 | 7.67 | 7.71 | 7.52 | 7.55 | 49829手 | 3790万 | -0.16 | -2.08% |
| 2022-02-24 | 7.59 | 7.86 | 7.44 | 7.71 | 94743手 | 7280万 | 0.08 | 1.05% |
| 2022-02-23 | 7.59 | 7.70 | 7.55 | 7.63 | 44608手 | 3409万 | 0.02 | 0.26% |
| 2022-02-22 | 7.70 | 7.79 | 7.52 | 7.61 | 41563手 | 3178万 | -0.02 | -0.26% |
| 2022-02-21 | 7.54 | 7.66 | 7.52 | 7.63 | 31674手 | 2410万 | 0.10 | 1.33% |
| 2022-02-18 | 7.49 | 7.57 | 7.42 | 7.53 | 37076手 | 2780万 | 0.01 | 0.13% |
| 2022-02-17 | 7.45 | 7.64 | 7.45 | 7.52 | 37039手 | 2792万 | 0.00 | 0.00% |
| 2022-02-16 | 7.58 | 7.59 | 7.45 | 7.52 | 34764手 | 2606万 | -0.06 | -0.79% |
| 2022-02-15 | 7.60 | 7.68 | 7.39 | 7.58 | 49881手 | 3769万 | 0.06 | 0.80% |
| 2022-02-14 | 7.32 | 7.60 | 7.30 | 7.52 | 61694手 | 4617万 | 0.19 | 2.59% |
| 2022-02-11 | 7.29 | 7.41 | 7.18 | 7.33 | 61233手 | 4457万 | 0.09 | 1.24% |
| 2022-02-10 | 7.27 | 7.29 | 7.20 | 7.24 | 20814手 | 1507万 | -0.01 | -0.14% |
| 2022-02-09 | 7.19 | 7.30 | 7.15 | 7.25 | 34807手 | 2523万 | 0.06 | 0.83% |
| 2022-02-08 | 7.02 | 7.21 | 6.96 | 7.19 | 38510手 | 2734万 | 0.20 | 2.86% |
| 2022-02-07 | 7.12 | 7.12 | 6.96 | 6.99 | 52734手 | 3696万 | 0.01 | 0.14% |
| 2022-01-28 | 6.69 | 7.04 | 6.66 | 6.98 | 80657手 | 5557万 | 0.36 | 5.44% |
| 2022-01-27 | 7.14 | 7.14 | 6.60 | 6.62 | 104588手 | 7117万 | -0.49 | -6.89% |
| 2022-01-26 | 7.06 | 7.17 | 6.93 | 7.11 | 49195手 | 3495万 | 0.05 | 0.71% |
| 2022-01-25 | 7.33 | 7.38 | 7.05 | 7.06 | 50346手 | 3617万 | -0.23 | -3.15% |
| 2022-01-24 | 7.75 | 7.75 | 7.14 | 7.29 | 118031手 | 8683万 | -0.50 | -6.42% |
| 2022-01-21 | 7.85 | 7.89 | 7.75 | 7.79 | 40012手 | 3117万 | -0.13 | -1.64% |
| 2022-01-20 | 8.05 | 8.07 | 7.72 | 7.92 | 90317手 | 7076万 | -0.13 | -1.61% |
| 2022-01-19 | 7.96 | 8.11 | 7.94 | 8.05 | 84204手 | 6760万 | 0.06 | 0.75% |
| 2022-01-18 | 7.95 | 8.02 | 7.84 | 7.99 | 69542手 | 5505万 | 0.04 | 0.50% |
| 2022-01-17 | 7.93 | 8.02 | 7.90 | 7.95 | 55260手 | 4397万 | 0.02 | 0.25% |
| 2022-01-14 | 7.89 | 7.96 | 7.80 | 7.93 | 60029手 | 4728万 | 0.03 | 0.38% |
| 2022-01-13 | 7.92 | 7.93 | 7.79 | 7.90 | 42537手 | 3339万 | 0.00 | 0.00% |
| 2022-01-12 | 7.89 | 7.98 | 7.88 | 7.90 | 43544手 | 3448万 | 0.01 | 0.13% |
| 2022-01-11 | 8.04 | 8.07 | 7.87 | 7.89 | 44932手 | 3574万 | -0.11 | -1.38% |
| 2022-01-10 | 7.84 | 8.05 | 7.79 | 8.00 | 51990手 | 4137万 | 0.12 | 1.52% |
| 2022-01-07 | 8.24 | 8.29 | 7.87 | 7.88 | 91904手 | 7404万 | -0.34 | -4.14% |
| 2022-01-06 | 8.20 | 8.26 | 8.11 | 8.22 | 53546手 | 4387万 | 0.08 | 0.98% |
| 2022-01-05 | 8.40 | 8.43 | 8.06 | 8.14 | 107677手 | 8844万 | -0.27 | -3.21% |
| 2022-01-04 | 8.42 | 8.49 | 8.33 | 8.41 | 99517手 | 8354万 | 0.02 | 0.24% |
| 2021-12-31 | 8.24 | 8.52 | 8.24 | 8.39 | 114588手 | 9612万 | 0.15 | 1.82% |
| 2021-12-30 | 8.34 | 8.36 | 8.21 | 8.24 | 94236手 | 7796万 | -0.05 | -0.60% |
| 2021-12-29 | 8.12 | 8.30 | 8.07 | 8.29 | 140475手 | 11568万 | 0.17 | 2.09% |
| 2021-12-28 | 8.08 | 8.19 | 8.04 | 8.12 | 78836手 | 6396万 | -0.07 | -0.85% |
| 2021-12-27 | 7.86 | 8.58 | 7.70 | 8.19 | 220749手 | 18093万 | 0.29 | 3.67% |
| 2021-12-24 | 7.93 | 7.97 | 7.70 | 7.90 | 89933手 | 7064万 | 0.00 | 0.00% |
| 2021-12-23 | 7.99 | 7.99 | 7.84 | 7.90 | 64956手 | 5125万 | -0.10 | -1.25% |
| 2021-12-22 | 7.94 | 8.13 | 7.83 | 8.00 | 81519手 | 6472万 | 0.02 | 0.25% |
| 2021-12-21 | 7.72 | 7.98 | 7.72 | 7.98 | 64545手 | 5081万 | 0.27 | 3.50% |
| 2021-12-20 | 7.88 | 7.97 | 7.70 | 7.71 | 72530手 | 5675万 | -0.22 | -2.77% |
| 2021-12-17 | 8.18 | 8.18 | 7.92 | 7.93 | 96513手 | 7734万 | -0.22 | -2.70% |
| 2021-12-16 | 8.08 | 8.34 | 7.99 | 8.15 | 153654手 | 12558万 | 0.18 | 2.26% |
| 2021-12-15 | 7.86 | 8.08 | 7.83 | 7.97 | 87166手 | 6936万 | 0.10 | 1.27% |
| 2021-12-14 | 7.87 | 8.00 | 7.81 | 7.87 | 54840手 | 4330万 | 0.00 | 0.00% |
| 2021-12-13 | 7.81 | 7.93 | 7.70 | 7.87 | 67597手 | 5283万 | 0.01 | 0.13% |
| 2021-12-10 | 7.93 | 7.93 | 7.72 | 7.86 | 72753手 | 5682万 | -0.07 | -0.88% |
| 2021-12-09 | 7.93 | 8.05 | 7.88 | 7.93 | 78547手 | 6247万 | -0.05 | -0.63% |
| 2021-12-08 | 7.70 | 8.18 | 7.67 | 7.98 | 115329手 | 9182万 | 0.32 | 4.18% |
| 2021-12-07 | 7.89 | 8.01 | 7.61 | 7.66 | 61741手 | 4792万 | -0.20 | -2.54% |
| 2021-12-06 | 7.93 | 8.05 | 7.86 | 7.86 | 58997手 | 4684万 | -0.08 | -1.01% |
| 2021-12-03 | 7.76 | 8.00 | 7.76 | 7.94 | 55935手 | 4433万 | 0.19 | 2.45% |
| 2021-12-02 | 7.95 | 7.95 | 7.73 | 7.75 | 43448手 | 3398万 | -0.21 | -2.64% |
| 2021-12-01 | 7.88 | 8.02 | 7.81 | 7.96 | 58097手 | 4609万 | 0.05 | 0.63% |
| 2021-11-30 | 7.79 | 8.01 | 7.77 | 7.91 | 84892手 | 6726万 | 0.14 | 1.80% |
| 2021-11-29 | 7.62 | 7.82 | 7.55 | 7.77 | 45278手 | 3498万 | 0.05 | 0.65% |
2319.12 (1.00%)
19664.10 -1.06%
