| 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 | 6.78 | 7.01 | 6.77 | 6.96 | 213832手 | 14750万 | 0.17 | 2.50% |
| 2022-06-22 | 6.87 | 7.00 | 6.78 | 6.79 | 158842手 | 10924万 | -0.08 | -1.16% |
| 2022-06-21 | 6.88 | 6.94 | 6.80 | 6.87 | 144637手 | 9950万 | 0.01 | 0.15% |
| 2022-06-20 | 6.95 | 7.00 | 6.86 | 6.86 | 182589手 | 12647万 | -0.10 | -1.44% |
| 2022-06-17 | 6.92 | 7.06 | 6.83 | 6.96 | 276829手 | 19208万 | -0.05 | -0.71% |
| 2022-06-16 | 7.25 | 7.27 | 6.99 | 7.01 | 364812手 | 25922万 | -0.25 | -3.44% |
| 2022-06-15 | 7.14 | 7.57 | 7.13 | 7.26 | 699684手 | 51334万 | 0.17 | 2.40% |
| 2022-06-14 | 6.71 | 7.13 | 6.66 | 7.09 | 382678手 | 26321万 | 0.31 | 4.57% |
| 2022-06-13 | 6.76 | 6.84 | 6.70 | 6.78 | 220951手 | 14943万 | -0.08 | -1.17% |
| 2022-06-10 | 6.65 | 6.87 | 6.62 | 6.86 | 295824手 | 19984万 | 0.17 | 2.54% |
| 2022-06-09 | 6.72 | 6.86 | 6.65 | 6.69 | 230765手 | 15600万 | -0.05 | -0.74% |
| 2022-06-08 | 6.69 | 6.78 | 6.61 | 6.74 | 243776手 | 16335万 | 0.07 | 1.05% |
| 2022-06-07 | 6.71 | 6.86 | 6.63 | 6.67 | 292089手 | 19674万 | -0.15 | -2.20% |
| 2022-06-06 | 6.50 | 6.95 | 6.49 | 6.82 | 434285手 | 29462万 | 0.26 | 3.96% |
| 2022-06-02 | 6.37 | 6.74 | 6.37 | 6.56 | 289971手 | 19017万 | 0.13 | 2.02% |
| 2022-06-01 | 6.45 | 6.49 | 6.37 | 6.43 | 151558手 | 9740万 | -0.01 | -0.15% |
| 2022-05-31 | 6.37 | 6.49 | 6.35 | 6.44 | 157898手 | 10134万 | 0.07 | 1.10% |
| 2022-05-30 | 6.45 | 6.46 | 6.33 | 6.37 | 165968手 | 10602万 | -0.08 | -1.24% |
| 2022-05-27 | 6.47 | 6.58 | 6.38 | 6.45 | 220662手 | 14318万 | -0.10 | -1.53% |
| 2022-05-26 | 6.31 | 6.90 | 6.27 | 6.55 | 352922手 | 23216万 | 0.18 | 2.83% |
| 2022-05-25 | 6.28 | 6.39 | 6.28 | 6.37 | 73749手 | 4683万 | 0.05 | 0.79% |
| 2022-05-24 | 6.51 | 6.55 | 6.28 | 6.32 | 161150手 | 10319万 | -0.19 | -2.92% |
| 2022-05-23 | 6.47 | 6.52 | 6.44 | 6.51 | 92612手 | 6005万 | 0.04 | 0.62% |
| 2022-05-20 | 6.39 | 6.49 | 6.39 | 6.47 | 115481手 | 7438万 | 0.09 | 1.41% |
| 2022-05-19 | 6.30 | 6.39 | 6.28 | 6.38 | 93369手 | 5919万 | 0.01 | 0.16% |
| 2022-05-18 | 6.38 | 6.44 | 6.33 | 6.37 | 114823手 | 7338万 | -0.01 | -0.16% |
| 2022-05-17 | 6.37 | 6.40 | 6.30 | 6.38 | 93778手 | 5942万 | 0.01 | 0.16% |
| 2022-05-16 | 6.42 | 6.46 | 6.32 | 6.37 | 109840手 | 7013万 | -0.03 | -0.47% |
| 2022-05-13 | 6.41 | 6.47 | 6.35 | 6.40 | 107386手 | 6868万 | 0.06 | 0.95% |
| 2022-05-12 | 6.29 | 6.40 | 6.27 | 6.34 | 119654手 | 7572万 | 0.01 | 0.16% |
| 2022-05-11 | 6.29 | 6.49 | 6.23 | 6.33 | 199919手 | 12752万 | 0.07 | 1.12% |
| 2022-05-10 | 6.10 | 6.27 | 6.07 | 6.26 | 188186手 | 11641万 | 0.06 | 0.97% |
| 2022-05-09 | 6.19 | 6.28 | 6.15 | 6.20 | 126196手 | 7834万 | 0.01 | 0.16% |
| 2022-05-06 | 6.35 | 6.40 | 6.17 | 6.19 | 160151手 | 10021万 | -0.24 | -3.73% |
| 2022-05-05 | 6.45 | 6.56 | 6.36 | 6.43 | 246104手 | 15827万 | -0.13 | -1.98% |
| 2022-04-29 | 6.29 | 6.77 | 6.28 | 6.56 | 466237手 | 30164万 | 0.41 | 6.67% |
| 2022-04-28 | 6.35 | 6.43 | 6.14 | 6.15 | 615048手 | 38206万 | -0.67 | -9.82% |
| 2022-04-27 | 6.54 | 6.82 | 6.47 | 6.82 | 219721手 | 14597万 | 0.12 | 1.79% |
| 2022-04-26 | 7.22 | 7.28 | 6.67 | 6.70 | 310410手 | 21520万 | -0.57 | -7.84% |
| 2022-04-25 | 7.53 | 7.54 | 7.26 | 7.27 | 258947手 | 19220万 | -0.31 | -4.09% |
| 2022-04-22 | 7.56 | 7.63 | 7.47 | 7.58 | 143681手 | 10855万 | 0.05 | 0.66% |
| 2022-04-21 | 7.63 | 7.68 | 7.50 | 7.53 | 149049手 | 11307万 | -0.09 | -1.18% |
| 2022-04-20 | 7.74 | 7.78 | 7.58 | 7.62 | 135581手 | 10439万 | -0.10 | -1.29% |
| 2022-04-19 | 7.62 | 7.78 | 7.61 | 7.72 | 142421手 | 10949万 | 0.10 | 1.31% |
| 2022-04-18 | 7.75 | 7.75 | 7.52 | 7.62 | 160946手 | 12247万 | -0.21 | -2.68% |
| 2022-04-15 | 7.90 | 7.96 | 7.78 | 7.83 | 180135手 | 14147万 | -0.11 | -1.39% |
| 2022-04-14 | 7.91 | 7.99 | 7.85 | 7.94 | 155632手 | 12348万 | 0.08 | 1.02% |
| 2022-04-13 | 7.85 | 7.96 | 7.81 | 7.86 | 145361手 | 11446万 | -0.05 | -0.63% |
| 2022-04-12 | 7.66 | 8.01 | 7.64 | 7.91 | 210847手 | 16554万 | 0.21 | 2.73% |
| 2022-04-11 | 7.85 | 7.88 | 7.63 | 7.70 | 166648手 | 12931万 | -0.17 | -2.16% |
| 2022-04-08 | 7.76 | 7.90 | 7.71 | 7.87 | 165466手 | 12932万 | 0.11 | 1.42% |
| 2022-04-07 | 7.87 | 7.96 | 7.75 | 7.76 | 162054手 | 12696万 | -0.15 | -1.90% |
| 2022-04-06 | 7.81 | 7.92 | 7.81 | 7.91 | 162718手 | 12799万 | 0.05 | 0.64% |
| 2022-04-01 | 7.71 | 7.88 | 7.68 | 7.86 | 181301手 | 14172万 | 0.12 | 1.55% |
| 2022-03-31 | 7.70 | 7.80 | 7.68 | 7.74 | 123188手 | 9541万 | -0.04 | -0.51% |
| 2022-03-30 | 7.59 | 7.80 | 7.57 | 7.78 | 197778手 | 15241万 | 0.23 | 3.05% |
| 2022-03-29 | 7.61 | 7.63 | 7.51 | 7.55 | 70404手 | 5324万 | -0.05 | -0.66% |
| 2022-03-28 | 7.54 | 7.64 | 7.46 | 7.60 | 121959手 | 9215万 | 0.03 | 0.40% |
| 2022-03-25 | 7.61 | 7.70 | 7.56 | 7.57 | 84014手 | 6404万 | -0.02 | -0.26% |
| 2022-03-24 | 7.69 | 7.72 | 7.57 | 7.59 | 107412手 | 8200万 | -0.13 | -1.68% |
| 2022-03-23 | 7.71 | 7.74 | 7.67 | 7.72 | 102300手 | 7888万 | 0.03 | 0.39% |
| 2022-03-22 | 7.66 | 7.76 | 7.62 | 7.69 | 103320手 | 7936万 | 0.00 | 0.00% |
| 2022-03-21 | 7.78 | 7.81 | 7.63 | 7.69 | 149007手 | 11496万 | -0.10 | -1.28% |
| 2022-03-18 | 7.72 | 7.84 | 7.70 | 7.79 | 181118手 | 14081万 | 0.04 | 0.52% |
| 2022-03-17 | 7.87 | 7.90 | 7.72 | 7.75 | 224607手 | 17481万 | -0.05 | -0.64% |
| 2022-03-16 | 7.56 | 7.83 | 7.34 | 7.80 | 279285手 | 21286万 | 0.45 | 6.12% |
| 2022-03-15 | 7.65 | 7.73 | 7.34 | 7.35 | 171111手 | 12925万 | -0.33 | -4.30% |
| 2022-03-14 | 7.63 | 7.83 | 7.61 | 7.68 | 136799手 | 10557万 | -0.06 | -0.78% |
| 2022-03-11 | 7.57 | 7.80 | 7.43 | 7.74 | 166256手 | 12636万 | 0.12 | 1.57% |
| 2022-03-10 | 7.78 | 7.79 | 7.62 | 7.62 | 137620手 | 10609万 | 0.02 | 0.26% |
| 2022-03-09 | 7.90 | 7.97 | 7.36 | 7.60 | 210513手 | 16173万 | -0.33 | -4.16% |
| 2022-03-08 | 8.11 | 8.19 | 7.91 | 7.93 | 130395手 | 10492万 | -0.20 | -2.46% |
| 2022-03-07 | 8.23 | 8.25 | 8.11 | 8.13 | 102606手 | 8387万 | -0.10 | -1.22% |
| 2022-03-04 | 8.25 | 8.28 | 8.19 | 8.23 | 75506手 | 6218万 | -0.04 | -0.48% |
| 2022-03-03 | 8.27 | 8.32 | 8.25 | 8.27 | 72932手 | 6038万 | 0.00 | 0.00% |
| 2022-03-02 | 8.22 | 8.28 | 8.21 | 8.27 | 73909手 | 6101万 | 0.00 | 0.00% |
| 2022-03-01 | 8.25 | 8.30 | 8.20 | 8.27 | 79263手 | 6531万 | 0.02 | 0.24% |
| 2022-02-28 | 8.20 | 8.26 | 8.15 | 8.25 | 91106手 | 7483万 | 0.04 | 0.49% |
| 2022-02-25 | 8.26 | 8.29 | 8.17 | 8.21 | 115364手 | 9497万 | 0.02 | 0.24% |
| 2022-02-24 | 8.51 | 8.53 | 8.11 | 8.19 | 229462手 | 19028万 | -0.36 | -4.21% |
| 2022-02-23 | 8.52 | 8.57 | 8.49 | 8.55 | 83568手 | 7126万 | 0.05 | 0.59% |
| 2022-02-22 | 8.57 | 8.61 | 8.49 | 8.50 | 102172手 | 8731万 | -0.11 | -1.28% |
| 2022-02-21 | 8.59 | 8.65 | 8.56 | 8.61 | 98134手 | 8438万 | 0.01 | 0.12% |
| 2022-02-18 | 8.50 | 8.62 | 8.50 | 8.60 | 87882手 | 7529万 | 0.02 | 0.23% |
| 2022-02-17 | 8.64 | 8.70 | 8.54 | 8.58 | 84210手 | 7246万 | -0.05 | -0.58% |
| 2022-02-16 | 8.60 | 8.69 | 8.59 | 8.63 | 82553手 | 7121万 | 0.07 | 0.82% |
| 2022-02-15 | 8.58 | 8.61 | 8.52 | 8.56 | 79449手 | 6804万 | -0.02 | -0.23% |
| 2022-02-14 | 8.66 | 8.73 | 8.55 | 8.58 | 156981手 | 13558万 | -0.19 | -2.17% |
| 2022-02-11 | 8.77 | 8.86 | 8.73 | 8.77 | 157763手 | 13889万 | 0.00 | 0.00% |
| 2022-02-10 | 8.72 | 8.79 | 8.69 | 8.77 | 105027手 | 9192万 | 0.05 | 0.57% |
| 2022-02-09 | 8.73 | 8.77 | 8.67 | 8.72 | 125646手 | 10959万 | 0.02 | 0.23% |
| 2022-02-08 | 8.55 | 8.70 | 8.52 | 8.70 | 143139手 | 12327万 | 0.15 | 1.75% |
| 2022-02-07 | 8.53 | 8.58 | 8.47 | 8.55 | 117427手 | 10019万 | 0.08 | 0.94% |
| 2022-01-28 | 8.69 | 8.69 | 8.40 | 8.47 | 149535手 | 12717万 | 0.00 | 0.00% |
| 2022-01-27 | 8.57 | 8.64 | 8.47 | 8.47 | 122652手 | 10473万 | -0.16 | -1.85% |
| 2022-01-26 | 8.51 | 8.69 | 8.49 | 8.63 | 160751手 | 13790万 | 0.07 | 0.82% |
| 2022-01-25 | 8.75 | 8.82 | 8.55 | 8.56 | 221333手 | 19251万 | -0.20 | -2.28% |
| 2022-01-24 | 8.76 | 8.84 | 8.73 | 8.76 | 148905手 | 13091万 | -0.01 | -0.11% |
| 2022-01-21 | 8.79 | 8.80 | 8.73 | 8.77 | 115001手 | 10075万 | -0.03 | -0.34% |
| 2022-01-20 | 8.71 | 8.86 | 8.70 | 8.80 | 174880手 | 15376万 | 0.06 | 0.69% |
| 2022-01-19 | 8.70 | 8.79 | 8.68 | 8.74 | 107951手 | 9436万 | 0.02 | 0.23% |
| 2022-01-18 | 8.70 | 8.77 | 8.64 | 8.72 | 131505手 | 11453万 | 0.03 | 0.34% |
| 2022-01-17 | 8.65 | 8.72 | 8.61 | 8.69 | 120005手 | 10399万 | 0.02 | 0.23% |
| 2022-01-14 | 8.76 | 8.80 | 8.62 | 8.67 | 172062手 | 14955万 | -0.12 | -1.36% |
| 2022-01-13 | 8.84 | 8.87 | 8.78 | 8.79 | 115164手 | 10158万 | -0.05 | -0.57% |
| 2022-01-12 | 8.84 | 8.85 | 8.77 | 8.84 | 117354手 | 10336万 | -0.01 | -0.11% |
| 2022-01-11 | 8.77 | 8.91 | 8.76 | 8.85 | 193122手 | 17072万 | 0.07 | 0.80% |
| 2022-01-10 | 8.73 | 8.92 | 8.72 | 8.78 | 146031手 | 12820万 | 0.02 | 0.23% |
| 2022-01-07 | 8.78 | 8.85 | 8.74 | 8.76 | 170404手 | 14976万 | 0.00 | 0.00% |
| 2022-01-06 | 8.76 | 8.84 | 8.74 | 8.76 | 167448手 | 14698万 | -0.04 | -0.46% |
2319.12 (1.00%)
19664.10 -1.06%
