| 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 | 6.72 | 7.09 | 6.70 | 7.09 | 66336手 | 4640万 | 0.37 | 5.51% |
| 2022-06-22 | 6.79 | 6.88 | 6.71 | 6.72 | 22773手 | 1548万 | -0.07 | -1.03% |
| 2022-06-21 | 7.00 | 7.00 | 6.74 | 6.79 | 36304手 | 2488万 | -0.20 | -2.86% |
| 2022-06-20 | 6.85 | 6.99 | 6.77 | 6.99 | 36646手 | 2531万 | 0.14 | 2.04% |
| 2022-06-17 | 6.85 | 6.91 | 6.75 | 6.85 | 22038手 | 1505万 | -0.02 | -0.29% |
| 2022-06-16 | 6.88 | 6.93 | 6.84 | 6.87 | 23041手 | 1585万 | 0.01 | 0.15% |
| 2022-06-15 | 6.93 | 6.97 | 6.86 | 6.86 | 39000手 | 2691万 | -0.03 | -0.43% |
| 2022-06-14 | 6.95 | 6.95 | 6.72 | 6.89 | 32820手 | 2241万 | -0.05 | -0.72% |
| 2022-06-13 | 6.91 | 7.02 | 6.88 | 6.94 | 28325手 | 1963万 | -0.04 | -0.57% |
| 2022-06-10 | 6.90 | 7.09 | 6.83 | 6.98 | 24401手 | 1705万 | 0.04 | 0.58% |
| 2022-06-09 | 6.98 | 7.04 | 6.89 | 6.94 | 23821手 | 1655万 | -0.04 | -0.57% |
| 2022-06-08 | 7.09 | 7.09 | 6.82 | 6.98 | 27365手 | 1897万 | -0.05 | -0.71% |
| 2022-06-07 | 7.06 | 7.11 | 6.90 | 7.03 | 36939手 | 2579万 | -0.05 | -0.71% |
| 2022-06-06 | 7.12 | 7.17 | 7.06 | 7.08 | 44009手 | 3124万 | -0.06 | -0.84% |
| 2022-06-02 | 7.00 | 7.17 | 7.00 | 7.14 | 26214手 | 1863万 | 0.08 | 1.13% |
| 2022-06-01 | 6.93 | 7.06 | 6.90 | 7.06 | 39743手 | 2778万 | 0.11 | 1.58% |
| 2022-05-31 | 6.96 | 6.97 | 6.85 | 6.95 | 30590手 | 2118万 | 0.00 | 0.00% |
| 2022-05-30 | 6.76 | 6.96 | 6.69 | 6.95 | 48023手 | 3296万 | 0.19 | 2.81% |
| 2022-05-27 | 6.80 | 6.86 | 6.70 | 6.76 | 31877手 | 2159万 | -0.03 | -0.44% |
| 2022-05-26 | 6.59 | 6.85 | 6.54 | 6.79 | 51971手 | 3498万 | 0.21 | 3.19% |
| 2022-05-25 | 6.43 | 6.59 | 6.41 | 6.58 | 26406手 | 1722万 | 0.20 | 3.13% |
| 2022-05-24 | 6.68 | 6.87 | 6.37 | 6.38 | 49078手 | 3246万 | -0.27 | -4.06% |
| 2022-05-23 | 6.54 | 6.65 | 6.51 | 6.65 | 24196手 | 1594万 | 0.11 | 1.68% |
| 2022-05-20 | 6.62 | 6.62 | 6.50 | 6.54 | 29305手 | 1915万 | -0.04 | -0.61% |
| 2022-05-19 | 6.50 | 6.59 | 6.48 | 6.58 | 17922手 | 1172万 | -0.01 | -0.15% |
| 2022-05-18 | 6.48 | 6.65 | 6.48 | 6.59 | 24049手 | 1583万 | 0.09 | 1.39% |
| 2022-05-17 | 6.49 | 6.54 | 6.40 | 6.50 | 27448手 | 1776万 | -0.01 | -0.15% |
| 2022-05-16 | 6.53 | 6.74 | 6.50 | 6.51 | 31599手 | 2089万 | -0.01 | -0.15% |
| 2022-05-13 | 6.53 | 6.60 | 6.39 | 6.52 | 22704手 | 1471万 | 0.03 | 0.46% |
| 2022-05-12 | 6.40 | 6.62 | 6.37 | 6.49 | 30980手 | 2011万 | 0.02 | 0.31% |
| 2022-05-11 | 6.59 | 6.85 | 6.47 | 6.47 | 40199手 | 2671万 | -0.12 | -1.82% |
| 2022-05-10 | 6.40 | 6.63 | 6.39 | 6.59 | 36611手 | 2405万 | 0.07 | 1.07% |
| 2022-05-09 | 6.34 | 6.55 | 6.30 | 6.52 | 35425手 | 2289万 | 0.17 | 2.68% |
| 2022-05-06 | 6.23 | 6.44 | 6.19 | 6.35 | 39003手 | 2473万 | 0.03 | 0.47% |
| 2022-05-05 | 6.08 | 6.36 | 6.02 | 6.32 | 56922手 | 3558万 | 0.16 | 2.60% |
| 2022-04-29 | 6.09 | 6.39 | 6.00 | 6.16 | 56748手 | 3483万 | 0.07 | 1.15% |
| 2022-04-28 | 5.84 | 6.42 | 5.80 | 6.09 | 86635手 | 5335万 | 0.25 | 4.28% |
| 2022-04-27 | 5.56 | 5.89 | 5.47 | 5.84 | 39909手 | 2268万 | 0.20 | 3.55% |
| 2022-04-26 | 6.00 | 6.08 | 5.62 | 5.64 | 60378手 | 3531万 | -0.41 | -6.78% |
| 2022-04-25 | 6.60 | 6.60 | 6.00 | 6.05 | 63114手 | 3943万 | -0.56 | -8.47% |
| 2022-04-22 | 6.59 | 6.66 | 6.47 | 6.61 | 27505手 | 1807万 | -0.01 | -0.15% |
| 2022-04-21 | 6.72 | 6.91 | 6.60 | 6.62 | 49091手 | 3302万 | -0.26 | -3.78% |
| 2022-04-20 | 6.46 | 7.11 | 6.46 | 6.88 | 75499手 | 5150万 | -0.30 | -4.18% |
| 2022-04-19 | 7.13 | 7.22 | 7.10 | 7.18 | 17034手 | 1220万 | 0.06 | 0.84% |
| 2022-04-18 | 7.02 | 7.16 | 6.92 | 7.12 | 24016手 | 1697万 | 0.08 | 1.14% |
| 2022-04-15 | 7.15 | 7.19 | 6.98 | 7.04 | 32805手 | 2318万 | -0.16 | -2.22% |
| 2022-04-14 | 7.15 | 7.28 | 7.14 | 7.20 | 17512手 | 1258万 | 0.06 | 0.84% |
| 2022-04-13 | 7.33 | 7.33 | 7.14 | 7.14 | 22767手 | 1641万 | -0.21 | -2.86% |
| 2022-04-12 | 7.11 | 7.36 | 7.02 | 7.35 | 37902手 | 2728万 | 0.26 | 3.67% |
| 2022-04-11 | 7.30 | 7.34 | 7.03 | 7.09 | 33571手 | 2411万 | -0.23 | -3.14% |
| 2022-04-08 | 7.30 | 7.37 | 7.17 | 7.32 | 40973手 | 2977万 | -0.04 | -0.54% |
| 2022-04-07 | 7.39 | 7.65 | 7.32 | 7.36 | 46245手 | 3445万 | -0.06 | -0.81% |
| 2022-04-06 | 7.34 | 7.42 | 7.30 | 7.42 | 22609手 | 1669万 | 0.06 | 0.81% |
| 2022-04-01 | 7.41 | 7.46 | 7.29 | 7.36 | 27335手 | 2006万 | -0.05 | -0.68% |
| 2022-03-31 | 7.53 | 7.53 | 7.38 | 7.41 | 35008手 | 2606万 | -0.08 | -1.07% |
| 2022-03-30 | 7.47 | 7.55 | 7.41 | 7.49 | 33355手 | 2493万 | 0.00 | 0.00% |
| 2022-03-29 | 7.55 | 7.73 | 7.47 | 7.49 | 45800手 | 3474万 | -0.05 | -0.66% |
| 2022-03-28 | 7.58 | 7.65 | 7.36 | 7.54 | 43299手 | 3250万 | -0.05 | -0.66% |
| 2022-03-25 | 7.58 | 7.73 | 7.54 | 7.59 | 57063手 | 4348万 | -0.01 | -0.13% |
| 2022-03-24 | 7.75 | 7.85 | 7.56 | 7.60 | 104519手 | 8011万 | -0.35 | -4.40% |
| 2022-03-23 | 7.80 | 8.26 | 7.66 | 7.95 | 217669手 | 17237万 | 0.04 | 0.51% |
| 2022-03-22 | 7.40 | 7.91 | 7.30 | 7.91 | 54848手 | 4265万 | 0.72 | 10.01% |
| 2022-03-21 | 7.20 | 7.27 | 7.12 | 7.19 | 25455手 | 1831万 | 0.02 | 0.28% |
| 2022-03-18 | 7.11 | 7.21 | 7.06 | 7.17 | 30362手 | 2167万 | 0.03 | 0.42% |
| 2022-03-17 | 7.13 | 7.27 | 7.11 | 7.14 | 30369手 | 2184万 | 0.05 | 0.70% |
| 2022-03-16 | 6.97 | 7.10 | 6.79 | 7.09 | 41237手 | 2880万 | 0.19 | 2.75% |
| 2022-03-15 | 7.28 | 7.31 | 6.90 | 6.90 | 54869手 | 3891万 | -0.38 | -5.22% |
| 2022-03-14 | 7.42 | 7.57 | 7.28 | 7.28 | 38713手 | 2864万 | -0.09 | -1.22% |
| 2022-03-11 | 7.26 | 7.40 | 7.15 | 7.37 | 37366手 | 2717万 | 0.05 | 0.68% |
| 2022-03-10 | 7.25 | 7.43 | 7.24 | 7.32 | 42241手 | 3104万 | 0.18 | 2.52% |
| 2022-03-09 | 7.40 | 7.41 | 6.83 | 7.14 | 54799手 | 3895万 | -0.23 | -3.12% |
| 2022-03-08 | 7.64 | 7.70 | 7.33 | 7.37 | 51874手 | 3870万 | -0.27 | -3.53% |
| 2022-03-07 | 7.76 | 7.82 | 7.58 | 7.64 | 47768手 | 3681万 | -0.07 | -0.91% |
| 2022-03-04 | 7.88 | 7.96 | 7.69 | 7.71 | 46256手 | 3611万 | -0.18 | -2.28% |
| 2022-03-03 | 7.99 | 8.04 | 7.85 | 7.89 | 37551手 | 2974万 | -0.14 | -1.74% |
| 2022-03-02 | 8.04 | 8.08 | 7.96 | 8.03 | 33123手 | 2653万 | 0.00 | 0.00% |
| 2022-03-01 | 7.85 | 8.15 | 7.81 | 8.03 | 57964手 | 4633万 | 0.19 | 2.42% |
| 2022-02-28 | 7.95 | 7.99 | 7.78 | 7.84 | 40978手 | 3224万 | -0.08 | -1.01% |
| 2022-02-25 | 8.00 | 8.09 | 7.90 | 7.92 | 56063手 | 4474万 | -0.17 | -2.10% |
| 2022-02-24 | 7.99 | 8.27 | 7.86 | 8.09 | 123973手 | 9994万 | 0.08 | 1.00% |
| 2022-02-23 | 7.85 | 8.02 | 7.83 | 8.01 | 47064手 | 3745万 | 0.12 | 1.52% |
| 2022-02-22 | 7.84 | 8.05 | 7.77 | 7.89 | 63005手 | 4980万 | 0.06 | 0.77% |
| 2022-02-21 | 7.80 | 7.88 | 7.76 | 7.83 | 33159手 | 2594万 | 0.02 | 0.26% |
| 2022-02-18 | 7.87 | 7.89 | 7.76 | 7.81 | 24136手 | 1883万 | -0.06 | -0.76% |
| 2022-02-17 | 7.81 | 7.95 | 7.77 | 7.87 | 27810手 | 2187万 | 0.06 | 0.77% |
| 2022-02-16 | 7.82 | 7.85 | 7.75 | 7.81 | 20060手 | 1563万 | -0.04 | -0.51% |
| 2022-02-15 | 7.91 | 7.91 | 7.77 | 7.85 | 19247手 | 1507万 | -0.02 | -0.25% |
| 2022-02-14 | 7.75 | 7.96 | 7.72 | 7.87 | 32107手 | 2529万 | 0.10 | 1.29% |
| 2022-02-11 | 7.80 | 7.83 | 7.67 | 7.77 | 30776手 | 2386万 | -0.06 | -0.77% |
| 2022-02-10 | 7.81 | 7.91 | 7.78 | 7.83 | 29260手 | 2294万 | -0.03 | -0.38% |
| 2022-02-09 | 7.77 | 7.87 | 7.72 | 7.86 | 27320手 | 2137万 | 0.09 | 1.16% |
| 2022-02-08 | 7.65 | 7.78 | 7.58 | 7.77 | 25699手 | 1973万 | 0.16 | 2.10% |
| 2022-02-07 | 7.72 | 7.89 | 7.46 | 7.61 | 34013手 | 2577万 | -0.05 | -0.65% |
| 2022-01-28 | 7.46 | 7.78 | 7.31 | 7.66 | 38338手 | 2913万 | 0.26 | 3.51% |
| 2022-01-27 | 7.64 | 7.70 | 7.40 | 7.40 | 29877手 | 2239万 | -0.24 | -3.14% |
| 2022-01-26 | 7.63 | 7.75 | 7.51 | 7.64 | 31722手 | 2419万 | -0.02 | -0.26% |
| 2022-01-25 | 7.90 | 8.06 | 7.65 | 7.66 | 48209手 | 3781万 | -0.21 | -2.67% |
| 2022-01-24 | 7.90 | 7.92 | 7.80 | 7.87 | 24663手 | 1937万 | 0.00 | 0.00% |
| 2022-01-21 | 7.86 | 7.92 | 7.76 | 7.87 | 30119手 | 2359万 | 0.01 | 0.13% |
| 2022-01-20 | 7.98 | 8.01 | 7.86 | 7.86 | 38011手 | 3006万 | -0.14 | -1.75% |
| 2022-01-19 | 8.05 | 8.10 | 7.94 | 8.00 | 37363手 | 2990万 | -0.06 | -0.74% |
| 2022-01-18 | 8.13 | 8.18 | 8.06 | 8.06 | 33841手 | 2737万 | -0.07 | -0.86% |
| 2022-01-17 | 8.10 | 8.25 | 8.07 | 8.13 | 37616手 | 3064万 | 0.01 | 0.12% |
| 2022-01-14 | 8.21 | 8.28 | 8.10 | 8.12 | 34329手 | 2810万 | -0.09 | -1.10% |
| 2022-01-13 | 8.31 | 8.34 | 8.20 | 8.21 | 35496手 | 2927万 | -0.08 | -0.96% |
| 2022-01-12 | 8.13 | 8.32 | 8.12 | 8.29 | 36356手 | 2999万 | 0.16 | 1.97% |
| 2022-01-11 | 8.18 | 8.36 | 8.10 | 8.13 | 52803手 | 4335万 | 0.01 | 0.12% |
| 2022-01-10 | 8.10 | 8.22 | 8.01 | 8.12 | 41471手 | 3368万 | 0.02 | 0.25% |
| 2022-01-07 | 8.37 | 8.42 | 8.08 | 8.10 | 63230手 | 5199万 | -0.27 | -3.23% |
| 2022-01-06 | 8.43 | 8.43 | 8.27 | 8.37 | 37217手 | 3108万 | 0.04 | 0.48% |
| 2022-01-05 | 8.61 | 8.70 | 8.28 | 8.33 | 75647手 | 6362万 | -0.31 | -3.59% |
2319.12 (1.00%)
19664.10 -1.06%
