| 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 | 7.36 | 7.36 | 7.25 | 7.35 | 40206手 | 2936万 | 0.08 | 1.10% |
| 2022-06-22 | 7.45 | 7.46 | 7.26 | 7.27 | 54751手 | 4027万 | -0.16 | -2.15% |
| 2022-06-21 | 7.41 | 7.47 | 7.36 | 7.43 | 57341手 | 4248万 | 0.04 | 0.54% |
| 2022-06-20 | 7.39 | 7.42 | 7.32 | 7.39 | 50331手 | 3711万 | 0.02 | 0.27% |
| 2022-06-17 | 7.41 | 7.43 | 7.27 | 7.37 | 82730手 | 6079万 | -0.07 | -0.94% |
| 2022-06-16 | 7.36 | 7.55 | 7.36 | 7.44 | 98126手 | 7303万 | 0.09 | 1.22% |
| 2022-06-15 | 7.35 | 7.45 | 7.33 | 7.35 | 78432手 | 5794万 | 0.03 | 0.41% |
| 2022-06-14 | 7.33 | 7.34 | 7.11 | 7.32 | 71188手 | 5148万 | -0.05 | -0.68% |
| 2022-06-13 | 7.36 | 7.41 | 7.30 | 7.37 | 75849手 | 5575万 | -0.02 | -0.27% |
| 2022-06-10 | 7.31 | 7.39 | 7.27 | 7.39 | 106047手 | 7792万 | 0.06 | 0.82% |
| 2022-06-09 | 7.34 | 7.40 | 7.27 | 7.33 | 66869手 | 4907万 | -0.02 | -0.27% |
| 2022-06-08 | 7.37 | 7.42 | 7.18 | 7.35 | 66180手 | 4834万 | -0.02 | -0.27% |
| 2022-06-07 | 7.39 | 7.42 | 7.31 | 7.37 | 60001手 | 4418万 | 0.00 | 0.00% |
| 2022-06-06 | 7.38 | 7.40 | 7.32 | 7.37 | 69330手 | 5107万 | -0.01 | -0.14% |
| 2022-06-02 | 7.42 | 7.44 | 7.32 | 7.38 | 77661手 | 5720万 | -0.05 | -0.67% |
| 2022-06-01 | 7.44 | 7.54 | 7.38 | 7.43 | 103332手 | 7694万 | -0.02 | -0.27% |
| 2022-05-31 | 7.40 | 7.48 | 7.35 | 7.45 | 84913手 | 6316万 | 0.02 | 0.27% |
| 2022-05-30 | 7.55 | 7.60 | 7.32 | 7.43 | 115601手 | 8579万 | -0.03 | -0.40% |
| 2022-05-27 | 7.34 | 7.53 | 7.28 | 7.46 | 153101手 | 11338万 | 0.12 | 1.64% |
| 2022-05-26 | 7.30 | 7.37 | 7.18 | 7.34 | 109791手 | 7988万 | -0.02 | -0.27% |
| 2022-05-25 | 7.18 | 7.44 | 7.08 | 7.36 | 172932手 | 12518万 | 0.11 | 1.52% |
| 2022-05-24 | 7.57 | 7.65 | 7.09 | 7.25 | 298215手 | 21921万 | -0.43 | -5.60% |
| 2022-05-23 | 7.09 | 7.68 | 7.07 | 7.68 | 202834手 | 15155万 | 0.70 | 10.03% |
| 2022-05-20 | 6.92 | 6.99 | 6.92 | 6.98 | 41056手 | 2855万 | 0.06 | 0.87% |
| 2022-05-19 | 6.86 | 6.93 | 6.82 | 6.92 | 35516手 | 2443万 | 0.01 | 0.14% |
| 2022-05-18 | 6.91 | 6.96 | 6.88 | 6.91 | 42404手 | 2938万 | 0.02 | 0.29% |
| 2022-05-17 | 6.95 | 6.95 | 6.86 | 6.89 | 42806手 | 2946万 | -0.05 | -0.72% |
| 2022-05-16 | 6.95 | 6.96 | 6.88 | 6.94 | 47213手 | 3269万 | 0.02 | 0.29% |
| 2022-05-13 | 6.91 | 6.96 | 6.88 | 6.92 | 48321手 | 3342万 | 0.02 | 0.29% |
| 2022-05-12 | 6.81 | 6.90 | 6.80 | 6.90 | 51662手 | 3539万 | 0.05 | 0.73% |
| 2022-05-11 | 6.91 | 7.01 | 6.85 | 6.85 | 91063手 | 6326万 | -0.07 | -1.01% |
| 2022-05-10 | 6.84 | 6.93 | 6.76 | 6.92 | 63500手 | 4354万 | 0.04 | 0.58% |
| 2022-05-09 | 6.78 | 6.90 | 6.78 | 6.88 | 49447手 | 3396万 | 0.08 | 1.18% |
| 2022-05-06 | 6.87 | 6.90 | 6.76 | 6.80 | 64254手 | 4383万 | -0.19 | -2.72% |
| 2022-05-05 | 6.98 | 7.05 | 6.91 | 6.99 | 44475手 | 3108万 | 0.01 | 0.14% |
| 2022-04-29 | 6.82 | 7.04 | 6.76 | 6.98 | 53782手 | 3719万 | 0.23 | 3.41% |
| 2022-04-28 | 6.77 | 6.85 | 6.68 | 6.75 | 59733手 | 4035万 | -0.03 | -0.44% |
| 2022-04-27 | 6.65 | 6.80 | 6.55 | 6.78 | 66554手 | 4435万 | 0.10 | 1.50% |
| 2022-04-26 | 6.80 | 6.93 | 6.68 | 6.68 | 62839手 | 4282万 | -0.11 | -1.62% |
| 2022-04-25 | 7.21 | 7.23 | 6.77 | 6.79 | 84914手 | 5954万 | -0.51 | -6.99% |
| 2022-04-22 | 7.41 | 7.48 | 7.21 | 7.30 | 80300手 | 5854万 | -0.12 | -1.62% |
| 2022-04-21 | 7.57 | 7.73 | 7.41 | 7.42 | 79420手 | 5997万 | -0.17 | -2.24% |
| 2022-04-20 | 7.72 | 7.90 | 7.57 | 7.59 | 57371手 | 4434万 | -0.13 | -1.68% |
| 2022-04-19 | 7.61 | 7.74 | 7.58 | 7.72 | 42636手 | 3272万 | 0.04 | 0.52% |
| 2022-04-18 | 7.75 | 7.75 | 7.50 | 7.68 | 57508手 | 4380万 | -0.12 | -1.54% |
| 2022-04-15 | 7.98 | 8.07 | 7.73 | 7.80 | 70929手 | 5556万 | -0.21 | -2.62% |
| 2022-04-14 | 7.90 | 8.10 | 7.90 | 8.01 | 63070手 | 5057万 | 0.14 | 1.78% |
| 2022-04-13 | 8.17 | 8.23 | 7.86 | 7.87 | 70272手 | 5625万 | -0.36 | -4.37% |
| 2022-04-12 | 8.13 | 8.24 | 7.99 | 8.23 | 49962手 | 4072万 | 0.17 | 2.11% |
| 2022-04-11 | 8.21 | 8.32 | 8.00 | 8.06 | 61248手 | 5006万 | -0.18 | -2.18% |
| 2022-04-08 | 8.33 | 8.45 | 8.16 | 8.24 | 84416手 | 6960万 | -0.13 | -1.55% |
| 2022-04-07 | 8.66 | 8.66 | 8.36 | 8.37 | 80605手 | 6819万 | -0.32 | -3.68% |
| 2022-04-06 | 8.54 | 8.71 | 8.49 | 8.69 | 111381手 | 9605万 | 0.14 | 1.64% |
| 2022-04-01 | 8.45 | 8.59 | 8.40 | 8.55 | 75190手 | 6400万 | 0.03 | 0.35% |
| 2022-03-31 | 8.40 | 8.65 | 8.35 | 8.52 | 86043手 | 7341万 | 0.11 | 1.31% |
| 2022-03-30 | 8.37 | 8.42 | 8.26 | 8.41 | 72666手 | 6083万 | 0.11 | 1.32% |
| 2022-03-29 | 8.43 | 8.48 | 8.27 | 8.30 | 72186手 | 6015万 | -0.12 | -1.43% |
| 2022-03-28 | 8.04 | 8.42 | 8.03 | 8.42 | 106407手 | 8849万 | 0.32 | 3.95% |
| 2022-03-25 | 8.05 | 8.17 | 7.98 | 8.10 | 61519手 | 4974万 | 0.10 | 1.25% |
| 2022-03-24 | 8.21 | 8.21 | 7.99 | 8.00 | 57729手 | 4653万 | -0.23 | -2.79% |
| 2022-03-23 | 8.37 | 8.40 | 8.18 | 8.23 | 63840手 | 5283万 | -0.14 | -1.67% |
| 2022-03-22 | 8.22 | 8.42 | 8.21 | 8.37 | 78990手 | 6575万 | 0.10 | 1.21% |
| 2022-03-21 | 8.29 | 8.33 | 8.12 | 8.27 | 70498手 | 5784万 | -0.04 | -0.48% |
| 2022-03-18 | 7.88 | 8.38 | 7.88 | 8.31 | 113143手 | 9286万 | 0.38 | 4.79% |
| 2022-03-17 | 7.96 | 8.03 | 7.87 | 7.93 | 84809手 | 6737万 | 0.06 | 0.76% |
| 2022-03-16 | 7.66 | 7.91 | 7.38 | 7.87 | 93698手 | 7187万 | 0.34 | 4.51% |
| 2022-03-15 | 7.94 | 8.10 | 7.53 | 7.53 | 109363手 | 8587万 | -0.47 | -5.88% |
| 2022-03-14 | 8.01 | 8.23 | 7.95 | 8.00 | 93335手 | 7559万 | -0.05 | -0.62% |
| 2022-03-11 | 7.99 | 8.06 | 7.69 | 8.05 | 95557手 | 7521万 | 0.02 | 0.25% |
| 2022-03-10 | 7.81 | 8.23 | 7.81 | 8.03 | 132125手 | 10654万 | 0.32 | 4.15% |
| 2022-03-09 | 7.69 | 7.84 | 7.42 | 7.71 | 124064手 | 9527万 | 0.11 | 1.45% |
| 2022-03-08 | 7.89 | 7.98 | 7.57 | 7.60 | 71845手 | 5540万 | -0.29 | -3.68% |
| 2022-03-07 | 7.85 | 8.05 | 7.79 | 7.89 | 78493手 | 6209万 | 0.07 | 0.90% |
| 2022-03-04 | 7.85 | 7.91 | 7.77 | 7.82 | 50926手 | 3991万 | -0.07 | -0.89% |
| 2022-03-03 | 7.81 | 7.90 | 7.81 | 7.89 | 43956手 | 3455万 | 0.06 | 0.77% |
| 2022-03-02 | 7.76 | 7.84 | 7.74 | 7.83 | 31983手 | 2494万 | 0.00 | 0.00% |
| 2022-03-01 | 7.72 | 7.84 | 7.65 | 7.83 | 47535手 | 3687万 | 0.11 | 1.43% |
| 2022-02-28 | 7.74 | 7.77 | 7.57 | 7.72 | 38418手 | 2940万 | 0.01 | 0.13% |
| 2022-02-25 | 7.76 | 7.87 | 7.68 | 7.71 | 56753手 | 4409万 | 0.01 | 0.13% |
| 2022-02-24 | 7.97 | 8.09 | 7.60 | 7.70 | 100130手 | 7815万 | -0.29 | -3.63% |
| 2022-02-23 | 7.97 | 8.06 | 7.92 | 7.99 | 52787手 | 4224万 | 0.09 | 1.14% |
| 2022-02-22 | 8.15 | 8.17 | 7.84 | 7.90 | 84580手 | 6728万 | -0.32 | -3.89% |
| 2022-02-21 | 8.11 | 8.25 | 8.11 | 8.22 | 53320手 | 4369万 | 0.03 | 0.37% |
| 2022-02-18 | 8.01 | 8.19 | 7.96 | 8.19 | 51514手 | 4175万 | 0.20 | 2.50% |
| 2022-02-17 | 8.19 | 8.21 | 7.96 | 7.99 | 78643手 | 6331万 | -0.21 | -2.56% |
| 2022-02-16 | 8.21 | 8.39 | 8.16 | 8.20 | 78107手 | 6455万 | 0.13 | 1.61% |
| 2022-02-15 | 8.15 | 8.30 | 8.03 | 8.07 | 53284手 | 4329万 | -0.07 | -0.86% |
| 2022-02-14 | 8.09 | 8.24 | 8.03 | 8.14 | 53680手 | 4380万 | 0.04 | 0.49% |
| 2022-02-11 | 8.27 | 8.43 | 8.09 | 8.10 | 71102手 | 5837万 | -0.19 | -2.29% |
| 2022-02-10 | 8.38 | 8.38 | 8.21 | 8.29 | 74537手 | 6174万 | -0.11 | -1.31% |
| 2022-02-09 | 8.12 | 8.44 | 8.06 | 8.40 | 122571手 | 10130万 | 0.29 | 3.58% |
| 2022-02-08 | 7.92 | 8.11 | 7.76 | 8.11 | 110004手 | 8787万 | 0.21 | 2.66% |
| 2022-02-07 | 7.86 | 7.98 | 7.73 | 7.90 | 79712手 | 6286万 | 0.14 | 1.80% |
| 2022-01-28 | 7.74 | 7.91 | 7.69 | 7.76 | 77212手 | 6013万 | 0.13 | 1.70% |
| 2022-01-27 | 7.84 | 7.84 | 7.59 | 7.63 | 63056手 | 4856万 | -0.17 | -2.18% |
| 2022-01-26 | 7.79 | 7.85 | 7.66 | 7.80 | 69427手 | 5390万 | 0.05 | 0.65% |
| 2022-01-25 | 8.25 | 8.26 | 7.73 | 7.75 | 133343手 | 10567万 | -0.50 | -6.06% |
| 2022-01-24 | 8.39 | 8.45 | 8.20 | 8.25 | 106100手 | 8806万 | -0.10 | -1.20% |
| 2022-01-21 | 8.61 | 8.87 | 8.33 | 8.35 | 170579手 | 14586万 | -0.33 | -3.80% |
| 2022-01-20 | 9.25 | 9.25 | 8.61 | 8.68 | 189791手 | 16629万 | -0.39 | -4.30% |
| 2022-01-19 | 8.87 | 9.18 | 8.82 | 9.07 | 122394手 | 11052万 | 0.11 | 1.23% |
| 2022-01-18 | 9.34 | 9.60 | 8.86 | 8.96 | 259775手 | 23625万 | -0.45 | -4.78% |
| 2022-01-17 | 9.02 | 9.53 | 8.82 | 9.41 | 282341手 | 26099万 | 0.36 | 3.98% |
| 2022-01-14 | 9.21 | 9.34 | 8.99 | 9.05 | 226887手 | 20729万 | -0.41 | -4.33% |
| 2022-01-13 | 9.11 | 9.92 | 9.05 | 9.46 | 374006手 | 35460万 | 0.16 | 1.72% |
| 2022-01-12 | 9.14 | 9.39 | 8.76 | 9.30 | 385469手 | 34942万 | 0.23 | 2.54% |
| 2022-01-11 | 9.20 | 9.44 | 8.87 | 9.07 | 352047手 | 32124万 | -0.06 | -0.66% |
| 2022-01-10 | 9.55 | 9.69 | 9.13 | 9.13 | 510332手 | 47085万 | -1.01 | -9.96% |
| 2022-01-07 | 9.50 | 10.20 | 9.30 | 10.14 | 443248手 | 44132万 | 0.87 | 9.38% |
| 2022-01-06 | 8.51 | 9.27 | 8.41 | 9.27 | 423438手 | 38124万 | 0.84 | 9.96% |
| 2022-01-05 | 8.50 | 8.86 | 8.24 | 8.43 | 373078手 | 31766万 | 0.16 | 1.94% |
| 2022-01-04 | 7.58 | 8.27 | 7.55 | 8.27 | 169123手 | 13561万 | 0.75 | 9.97% |
| 2021-12-31 | 7.52 | 7.56 | 7.46 | 7.52 | 51909手 | 3899万 | 0.01 | 0.13% |
| 2021-12-30 | 7.25 | 7.54 | 7.25 | 7.51 | 80105手 | 5975万 | 0.26 | 3.59% |
| 2021-12-29 | 7.28 | 7.29 | 7.22 | 7.25 | 24860手 | 1803万 | -0.02 | -0.28% |
2319.12 (1.00%)
19664.10 -1.06%
