| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-17 | 7.67 | 7.80 | 7.41 | 7.80 | 395677手 | 30254万 | 0.29 | 3.86% |
| 2022-05-16 | 7.37 | 7.63 | 7.28 | 7.51 | 279860手 | 20921万 | 0.32 | 4.45% |
| 2022-05-13 | 7.33 | 7.52 | 7.09 | 7.19 | 250517手 | 18188万 | -0.08 | -1.10% |
| 2022-05-12 | 7.30 | 7.51 | 7.11 | 7.27 | 228313手 | 16674万 | -0.08 | -1.09% |
| 2022-05-11 | 7.70 | 7.77 | 7.31 | 7.35 | 341325手 | 25675万 | -0.42 | -5.41% |
| 2022-05-10 | 7.90 | 7.96 | 7.68 | 7.77 | 254827手 | 19849万 | 0.04 | 0.52% |
| 2022-05-09 | 7.68 | 7.80 | 7.45 | 7.73 | 188854手 | 14422万 | 0.12 | 1.58% |
| 2022-05-06 | 7.30 | 8.12 | 7.18 | 7.61 | 321390手 | 24741万 | 0.11 | 1.47% |
| 2022-05-05 | 6.76 | 7.50 | 6.74 | 7.50 | 148807手 | 10750万 | 0.68 | 9.97% |
| 2022-04-29 | 6.56 | 6.91 | 6.46 | 6.82 | 190196手 | 12811万 | 0.28 | 4.28% |
| 2022-04-28 | 6.21 | 6.73 | 6.21 | 6.54 | 320845手 | 21035万 | 0.37 | 6.00% |
| 2022-04-27 | 5.71 | 6.20 | 5.69 | 6.17 | 197538手 | 11736万 | 0.33 | 5.65% |
| 2022-04-26 | 6.22 | 6.29 | 5.80 | 5.84 | 214932手 | 13000万 | -0.34 | -5.50% |
| 2022-04-25 | 6.58 | 6.73 | 6.18 | 6.18 | 290863手 | 18708万 | -0.69 | -10.04% |
| 2022-04-22 | 6.91 | 7.15 | 6.78 | 6.87 | 331121手 | 22863万 | -0.47 | -6.40% |
| 2022-04-21 | 7.96 | 8.07 | 7.34 | 7.34 | 285277手 | 21504万 | -0.82 | -10.05% |
| 2022-04-20 | 8.41 | 8.51 | 7.98 | 8.16 | 331684手 | 27242万 | -0.26 | -3.09% |
| 2022-04-19 | 8.22 | 8.58 | 8.07 | 8.42 | 291433手 | 24380万 | 0.13 | 1.57% |
| 2022-04-18 | 8.22 | 8.61 | 8.17 | 8.29 | 306561手 | 25733万 | -0.17 | -2.01% |
| 2022-04-15 | 9.05 | 9.46 | 8.32 | 8.46 | 518737手 | 45415万 | -0.53 | -5.89% |
| 2022-04-14 | 8.25 | 9.21 | 8.05 | 8.99 | 564328手 | 48001万 | 0.53 | 6.26% |
| 2022-04-13 | 8.17 | 8.76 | 8.04 | 8.46 | 537300手 | 45140万 | 0.20 | 2.42% |
| 2022-04-12 | 8.28 | 8.65 | 8.05 | 8.26 | 482502手 | 40065万 | -0.32 | -3.73% |
| 2022-04-11 | 8.32 | 8.95 | 8.14 | 8.58 | 834883手 | 72019万 | 0.44 | 5.41% |
| 2022-04-08 | 7.63 | 8.33 | 7.63 | 8.14 | 737854手 | 59486万 | 0.57 | 7.53% |
| 2022-04-07 | 7.45 | 7.83 | 7.42 | 7.57 | 286073手 | 21814万 | 0.02 | 0.27% |
| 2022-04-06 | 7.68 | 7.93 | 7.38 | 7.55 | 382343手 | 29159万 | -0.02 | -0.26% |
| 2022-04-01 | 7.17 | 7.58 | 6.95 | 7.57 | 441810手 | 32219万 | 0.42 | 5.87% |
| 2022-03-31 | 7.41 | 7.44 | 7.05 | 7.15 | 369793手 | 26560万 | -0.33 | -4.41% |
| 2022-03-30 | 7.49 | 7.64 | 7.23 | 7.48 | 416452手 | 31021万 | -0.39 | -4.96% |
| 2022-03-29 | 7.41 | 8.06 | 7.24 | 7.87 | 472574手 | 36579万 | 0.46 | 6.21% |
| 2022-03-28 | 7.33 | 7.61 | 7.30 | 7.41 | 338861手 | 25134万 | -0.12 | -1.59% |
| 2022-03-25 | 7.62 | 7.85 | 7.46 | 7.53 | 525204手 | 40113万 | -0.29 | -3.71% |
| 2022-03-24 | 8.00 | 8.38 | 7.75 | 7.82 | 574762手 | 46253万 | -0.03 | -0.38% |
| 2022-03-23 | 7.43 | 8.08 | 7.41 | 7.85 | 564269手 | 43382万 | 0.42 | 5.65% |
| 2022-03-22 | 7.06 | 7.78 | 7.00 | 7.43 | 612513手 | 45973万 | 0.36 | 5.09% |
| 2022-03-21 | 6.94 | 7.17 | 6.81 | 7.07 | 296785手 | 20771万 | 0.21 | 3.06% |
| 2022-03-18 | 6.47 | 6.95 | 6.44 | 6.86 | 273455手 | 18578万 | 0.33 | 5.05% |
| 2022-03-17 | 6.66 | 6.77 | 6.44 | 6.53 | 252692手 | 16672万 | -0.10 | -1.51% |
| 2022-03-16 | 6.59 | 6.75 | 6.32 | 6.63 | 251227手 | 16493万 | 0.18 | 2.79% |
| 2022-03-15 | 6.79 | 6.90 | 6.42 | 6.45 | 296921手 | 19713万 | -0.39 | -5.70% |
| 2022-03-14 | 6.94 | 7.20 | 6.80 | 6.84 | 325583手 | 22777万 | -0.10 | -1.44% |
| 2022-03-11 | 6.68 | 7.03 | 6.67 | 6.94 | 362617手 | 25012万 | 0.23 | 3.43% |
| 2022-03-10 | 6.53 | 6.83 | 6.47 | 6.71 | 360777手 | 24001万 | 0.14 | 2.13% |
| 2022-03-09 | 6.39 | 6.84 | 6.29 | 6.57 | 406041手 | 26520万 | 0.30 | 4.79% |
| 2022-03-08 | 6.58 | 6.58 | 6.24 | 6.27 | 210380手 | 13460万 | -0.20 | -3.09% |
| 2022-03-07 | 6.43 | 6.78 | 6.39 | 6.47 | 262051手 | 17095万 | 0.16 | 2.54% |
| 2022-03-04 | 6.43 | 6.49 | 6.28 | 6.31 | 150223手 | 9559万 | -0.12 | -1.87% |
| 2022-03-03 | 6.31 | 6.53 | 6.22 | 6.43 | 231424手 | 14832万 | 0.19 | 3.04% |
| 2022-03-02 | 6.10 | 6.27 | 6.09 | 6.24 | 189901手 | 11766万 | 0.19 | 3.14% |
| 2022-03-01 | 6.02 | 6.05 | 5.96 | 6.05 | 76258手 | 4581万 | 0.05 | 0.83% |
| 2022-02-28 | 5.95 | 6.01 | 5.78 | 6.00 | 104035手 | 6162万 | 0.09 | 1.52% |
| 2022-02-25 | 5.88 | 6.00 | 5.87 | 5.91 | 90110手 | 5350万 | 0.07 | 1.20% |
| 2022-02-24 | 5.94 | 6.10 | 5.76 | 5.84 | 124899手 | 7407万 | -0.14 | -2.34% |
| 2022-02-23 | 5.89 | 6.00 | 5.89 | 5.98 | 81083手 | 4830万 | 0.09 | 1.53% |
| 2022-02-22 | 5.93 | 6.01 | 5.85 | 5.89 | 79691手 | 4709万 | -0.09 | -1.50% |
| 2022-02-21 | 5.86 | 5.99 | 5.83 | 5.98 | 70490手 | 4177万 | 0.09 | 1.53% |
| 2022-02-18 | 5.82 | 5.90 | 5.78 | 5.89 | 63449手 | 3717万 | 0.05 | 0.86% |
| 2022-02-17 | 5.99 | 5.99 | 5.83 | 5.84 | 74488手 | 4383万 | -0.09 | -1.52% |
| 2022-02-16 | 5.86 | 5.96 | 5.86 | 5.93 | 82405手 | 4876万 | 0.11 | 1.89% |
| 2022-02-15 | 5.96 | 5.96 | 5.78 | 5.82 | 75068手 | 4395万 | -0.03 | -0.51% |
| 2022-02-14 | 5.96 | 5.97 | 5.80 | 5.85 | 116678手 | 6869万 | -0.11 | -1.85% |
| 2022-02-11 | 6.04 | 6.07 | 5.90 | 5.96 | 89218手 | 5329万 | -0.10 | -1.65% |
| 2022-02-10 | 6.00 | 6.10 | 5.95 | 6.06 | 88004手 | 5325万 | 0.07 | 1.17% |
| 2022-02-09 | 6.00 | 6.05 | 5.96 | 5.99 | 84709手 | 5071万 | -0.03 | -0.50% |
| 2022-02-08 | 5.79 | 6.05 | 5.77 | 6.02 | 135241手 | 8095万 | 0.22 | 3.79% |
| 2022-02-07 | 5.72 | 5.83 | 5.69 | 5.80 | 93926手 | 5416万 | 0.13 | 2.29% |
| 2022-01-28 | 5.55 | 5.70 | 5.49 | 5.67 | 85013手 | 4770万 | 0.16 | 2.90% |
| 2022-01-27 | 5.63 | 5.65 | 5.50 | 5.51 | 80876手 | 4511万 | -0.10 | -1.78% |
| 2022-01-26 | 5.62 | 5.69 | 5.52 | 5.61 | 68528手 | 3845万 | -0.01 | -0.18% |
| 2022-01-25 | 5.88 | 5.88 | 5.60 | 5.62 | 123022手 | 7009万 | -0.28 | -4.75% |
| 2022-01-24 | 5.87 | 5.93 | 5.80 | 5.90 | 78048手 | 4588万 | 0.02 | 0.34% |
| 2022-01-21 | 6.06 | 6.08 | 5.86 | 5.88 | 129380手 | 7688万 | -0.23 | -3.76% |
| 2022-01-20 | 6.35 | 6.35 | 6.10 | 6.11 | 148110手 | 9135万 | -0.21 | -3.32% |
| 2022-01-19 | 6.16 | 6.65 | 6.14 | 6.32 | 268197手 | 17073万 | 0.17 | 2.76% |
| 2022-01-18 | 6.58 | 6.62 | 6.15 | 6.15 | 318940手 | 20139万 | -0.46 | -6.96% |
| 2022-01-17 | 6.58 | 6.83 | 6.36 | 6.61 | 313686手 | 20622万 | -0.23 | -3.36% |
| 2022-01-14 | 7.12 | 7.14 | 6.84 | 6.84 | 208269手 | 14482万 | -0.33 | -4.60% |
| 2022-01-13 | 7.04 | 7.29 | 6.97 | 7.17 | 245657手 | 17576万 | 0.18 | 2.58% |
| 2022-01-12 | 6.95 | 7.03 | 6.89 | 6.99 | 135872手 | 9477万 | 0.08 | 1.16% |
| 2022-01-11 | 6.89 | 7.09 | 6.86 | 6.91 | 146265手 | 10193万 | 0.02 | 0.29% |
| 2022-01-10 | 7.04 | 7.04 | 6.85 | 6.89 | 166638手 | 11523万 | -0.15 | -2.13% |
| 2022-01-07 | 6.97 | 7.15 | 6.95 | 7.04 | 234939手 | 16553万 | 0.05 | 0.71% |
| 2022-01-06 | 6.90 | 7.06 | 6.84 | 6.99 | 203933手 | 14175万 | 0.05 | 0.72% |
| 2022-01-05 | 6.98 | 7.08 | 6.78 | 6.94 | 258467手 | 17862万 | -0.07 | -1.00% |
| 2022-01-04 | 6.67 | 7.25 | 6.62 | 7.01 | 345752手 | 24135万 | 0.35 | 5.25% |
| 2021-12-31 | 6.50 | 6.68 | 6.50 | 6.66 | 169554手 | 11211万 | 0.17 | 2.62% |
| 2021-12-30 | 6.50 | 6.60 | 6.45 | 6.49 | 90988手 | 5934万 | 0.04 | 0.62% |
| 2021-12-29 | 6.43 | 6.56 | 6.38 | 6.45 | 107203手 | 6950万 | 0.01 | 0.15% |
| 2021-12-28 | 6.51 | 6.54 | 6.39 | 6.44 | 93704手 | 6019万 | -0.07 | -1.07% |
| 2021-12-27 | 6.40 | 6.55 | 6.35 | 6.51 | 102832手 | 6652万 | 0.12 | 1.88% |
| 2021-12-24 | 6.62 | 6.62 | 6.36 | 6.39 | 150517手 | 9704万 | -0.23 | -3.47% |
| 2021-12-23 | 6.76 | 6.76 | 6.58 | 6.62 | 115819手 | 7678万 | -0.09 | -1.34% |
| 2021-12-22 | 6.56 | 6.72 | 6.56 | 6.71 | 180679手 | 12048万 | 0.15 | 2.29% |
| 2021-12-21 | 6.34 | 6.61 | 6.33 | 6.56 | 161655手 | 10533万 | 0.20 | 3.15% |
| 2021-12-20 | 6.48 | 6.49 | 6.35 | 6.36 | 96161手 | 6152万 | -0.14 | -2.15% |
| 2021-12-17 | 6.62 | 6.76 | 6.45 | 6.50 | 131355手 | 8629万 | -0.09 | -1.37% |
| 2021-12-16 | 6.53 | 6.65 | 6.51 | 6.59 | 93014手 | 6120万 | 0.06 | 0.92% |
| 2021-12-15 | 6.40 | 6.60 | 6.38 | 6.53 | 142018手 | 9251万 | 0.11 | 1.71% |
| 2021-12-14 | 6.45 | 6.48 | 6.35 | 6.42 | 116465手 | 7458万 | -0.04 | -0.62% |
| 2021-12-13 | 6.56 | 6.63 | 6.45 | 6.46 | 156070手 | 10163万 | -0.12 | -1.82% |
| 2021-12-10 | 6.52 | 6.72 | 6.51 | 6.58 | 181529手 | 11995万 | 0.00 | 0.00% |
| 2021-12-09 | 6.55 | 6.61 | 6.51 | 6.58 | 111333手 | 7307万 | 0.02 | 0.30% |
| 2021-12-08 | 6.49 | 6.59 | 6.41 | 6.56 | 122876手 | 8017万 | 0.10 | 1.55% |
| 2021-12-07 | 6.57 | 6.61 | 6.41 | 6.46 | 119649手 | 7749万 | -0.06 | -0.92% |
| 2021-12-06 | 6.61 | 6.74 | 6.48 | 6.52 | 182124手 | 12055万 | -0.08 | -1.21% |
| 2021-12-03 | 6.56 | 6.64 | 6.47 | 6.60 | 128063手 | 8408万 | 0.08 | 1.23% |
| 2021-12-02 | 6.66 | 6.69 | 6.51 | 6.52 | 108319手 | 7120万 | -0.08 | -1.21% |
| 2021-12-01 | 6.47 | 6.63 | 6.40 | 6.60 | 165479手 | 10800万 | 0.17 | 2.64% |
| 2021-11-30 | 6.33 | 6.53 | 6.30 | 6.43 | 156280手 | 10073万 | 0.10 | 1.58% |
| 2021-11-29 | 6.31 | 6.39 | 6.20 | 6.33 | 133784手 | 8438万 | -0.10 | -1.55% |
| 2021-11-26 | 6.55 | 6.56 | 6.40 | 6.43 | 118948手 | 7673万 | -0.12 | -1.83% |
| 2021-11-25 | 6.57 | 6.62 | 6.47 | 6.55 | 162780手 | 10673万 | -0.02 | -0.30% |
| 2021-11-24 | 6.79 | 6.79 | 6.47 | 6.57 | 279460手 | 18415万 | -0.27 | -3.95% |
| 2021-11-23 | 6.68 | 6.97 | 6.51 | 6.84 | 312868手 | 21144万 | 0.19 | 2.86% |
| 2021-11-22 | 6.59 | 6.73 | 6.52 | 6.65 | 195731手 | 12964万 | 0.05 | 0.76% |
| 2021-11-19 | 6.59 | 6.72 | 6.50 | 6.60 | 175842手 | 11571万 | 0.10 | 1.54% |
| 2021-11-18 | 6.59 | 6.66 | 6.50 | 6.50 | 92932手 | 6104万 | -0.03 | -0.46% |
| 2021-11-17 | 6.42 | 6.54 | 6.37 | 6.53 | 102016手 | 6624万 | 0.14 | 2.19% |
2319.12 (1.00%)
19664.10 -1.06%
