| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-01-24 | 7.96 | 8.28 | 7.92 | 8.21 | 1220177手 | 99607万 | 0.21 | 2.62% |
| 2022-01-21 | 8.05 | 8.25 | 7.97 | 8.00 | 1244801手 | 100615万 | -0.11 | -1.36% |
| 2022-01-20 | 7.80 | 8.17 | 7.71 | 8.11 | 1688381手 | 135353万 | 0.35 | 4.51% |
| 2022-01-19 | 7.86 | 7.93 | 7.71 | 7.76 | 1086082手 | 84577万 | -0.14 | -1.77% |
| 2022-01-18 | 7.88 | 7.97 | 7.80 | 7.90 | 648851手 | 51091万 | 0.04 | 0.51% |
| 2022-01-17 | 7.93 | 8.05 | 7.81 | 7.86 | 1008136手 | 79733万 | -0.02 | -0.25% |
| 2022-01-14 | 7.95 | 8.04 | 7.84 | 7.88 | 915335手 | 72569万 | -0.13 | -1.62% |
| 2022-01-13 | 8.21 | 8.31 | 8.00 | 8.01 | 852599手 | 69052万 | -0.20 | -2.44% |
| 2022-01-12 | 8.25 | 8.28 | 8.07 | 8.21 | 853533手 | 69817万 | -0.04 | -0.48% |
| 2022-01-11 | 8.39 | 8.41 | 8.07 | 8.25 | 1317586手 | 108590万 | -0.15 | -1.79% |
| 2022-01-10 | 8.44 | 8.60 | 8.25 | 8.40 | 1171465手 | 97937万 | -0.04 | -0.47% |
| 2022-01-07 | 8.24 | 8.63 | 8.24 | 8.44 | 2027912手 | 172611万 | 0.22 | 2.68% |
| 2022-01-06 | 8.38 | 8.40 | 8.13 | 8.22 | 1179232手 | 96995万 | -0.19 | -2.26% |
| 2022-01-05 | 8.50 | 8.75 | 8.32 | 8.41 | 1661444手 | 140951万 | -0.09 | -1.06% |
| 2022-01-04 | 8.16 | 8.57 | 8.11 | 8.50 | 1860842手 | 157162万 | 0.31 | 3.79% |
| 2021-12-31 | 8.27 | 8.30 | 8.11 | 8.19 | 1098770手 | 90038万 | -0.07 | -0.85% |
| 2021-12-30 | 7.87 | 8.33 | 7.84 | 8.26 | 1739696手 | 141941万 | 0.34 | 4.29% |
| 2021-12-29 | 8.20 | 8.20 | 7.92 | 7.92 | 1263889手 | 101274万 | -0.30 | -3.65% |
| 2021-12-28 | 8.05 | 8.25 | 7.93 | 8.22 | 2197362手 | 178415万 | 0.19 | 2.37% |
| 2021-12-27 | 7.85 | 8.14 | 7.81 | 8.03 | 1615244手 | 128934万 | 0.20 | 2.55% |
| 2021-12-24 | 7.73 | 7.91 | 7.68 | 7.83 | 1179421手 | 92191万 | 0.08 | 1.03% |
| 2021-12-23 | 7.70 | 7.84 | 7.55 | 7.75 | 1567005手 | 120673万 | 0.03 | 0.39% |
| 2021-12-22 | 7.69 | 7.89 | 7.61 | 7.72 | 1290213手 | 100220万 | 0.02 | 0.26% |
| 2021-12-21 | 7.61 | 7.77 | 7.60 | 7.70 | 1375893手 | 105791万 | 0.08 | 1.05% |
| 2021-12-20 | 7.70 | 7.80 | 7.55 | 7.62 | 1267684手 | 97088万 | -0.12 | -1.55% |
| 2021-12-17 | 7.85 | 7.91 | 7.73 | 7.74 | 976627手 | 75937万 | -0.17 | -2.15% |
| 2021-12-16 | 7.83 | 8.01 | 7.73 | 7.91 | 1644980手 | 129589万 | 0.16 | 2.06% |
| 2021-12-15 | 7.91 | 7.91 | 7.68 | 7.75 | 1479766手 | 115289万 | -0.16 | -2.02% |
| 2021-12-14 | 8.19 | 8.23 | 7.86 | 7.91 | 2147707手 | 171230万 | -0.22 | -2.71% |
| 2021-12-13 | 8.05 | 8.30 | 7.98 | 8.13 | 3363522手 | 275488万 | 0.23 | 2.91% |
| 2021-12-10 | 7.63 | 8.08 | 7.57 | 7.90 | 4299802手 | 338046万 | 0.17 | 2.20% |
| 2021-12-09 | 7.10 | 7.80 | 7.08 | 7.73 | 6318997手 | 479898万 | 0.64 | 9.03% |
| 2021-12-08 | 7.08 | 7.09 | 6.96 | 7.09 | 1284821手 | 90531万 | 0.03 | 0.42% |
| 2021-12-07 | 6.94 | 7.07 | 6.94 | 7.06 | 1540873手 | 108132万 | 0.15 | 2.17% |
| 2021-12-06 | 7.05 | 7.06 | 6.91 | 6.91 | 1493390手 | 104288万 | -0.16 | -2.26% |
| 2021-12-03 | 7.14 | 7.14 | 7.01 | 7.07 | 1216125手 | 85714万 | -0.04 | -0.56% |
| 2021-12-02 | 7.09 | 7.12 | 7.06 | 7.11 | 1051015手 | 74533万 | 0.01 | 0.14% |
| 2021-12-01 | 7.03 | 7.10 | 7.01 | 7.10 | 707838手 | 50000万 | 0.03 | 0.42% |
| 2021-11-30 | 7.14 | 7.15 | 7.01 | 7.07 | 1129883手 | 79869万 | -0.05 | -0.70% |
| 2021-11-29 | 7.12 | 7.22 | 7.10 | 7.12 | 1221170手 | 87265万 | -0.08 | -1.11% |
| 2021-11-26 | 7.30 | 7.30 | 7.12 | 7.20 | 1068910手 | 76804万 | -0.07 | -0.96% |
| 2021-11-25 | 7.20 | 7.33 | 7.16 | 7.27 | 1075200手 | 78163万 | 0.05 | 0.69% |
| 2021-11-24 | 7.18 | 7.27 | 7.10 | 7.22 | 1181201手 | 84812万 | 0.05 | 0.70% |
| 2021-11-23 | 7.21 | 7.27 | 7.11 | 7.17 | 1378517手 | 98709万 | -0.06 | -0.83% |
| 2021-11-22 | 7.25 | 7.34 | 7.20 | 7.23 | 1067562手 | 77531万 | -0.02 | -0.28% |
| 2021-11-19 | 7.18 | 7.28 | 7.13 | 7.25 | 1254121手 | 90407万 | 0.04 | 0.56% |
| 2021-11-18 | 7.37 | 7.37 | 7.17 | 7.21 | 1670138手 | 120981万 | -0.18 | -2.44% |
| 2021-11-17 | 7.63 | 7.66 | 7.36 | 7.39 | 1530749手 | 113786万 | -0.23 | -3.02% |
| 2021-11-16 | 7.56 | 7.74 | 7.52 | 7.62 | 1425298手 | 109147万 | 0.06 | 0.79% |
| 2021-11-15 | 7.20 | 7.60 | 7.20 | 7.56 | 2054182手 | 153201万 | 0.28 | 3.85% |
| 2021-11-12 | 7.40 | 7.43 | 7.20 | 7.28 | 1512780手 | 110270万 | -0.10 | -1.35% |
| 2021-11-11 | 7.37 | 7.44 | 7.32 | 7.38 | 1071546手 | 79096万 | -0.05 | -0.67% |
| 2021-11-10 | 7.49 | 7.55 | 7.35 | 7.43 | 1146479手 | 85168万 | -0.06 | -0.80% |
| 2021-11-09 | 7.60 | 7.67 | 7.47 | 7.49 | 1102439手 | 82931万 | -0.14 | -1.83% |
| 2021-11-08 | 7.40 | 7.70 | 7.32 | 7.63 | 1714824手 | 129294万 | 0.20 | 2.69% |
| 2021-11-05 | 7.68 | 7.75 | 7.36 | 7.43 | 2513684手 | 188696万 | -0.33 | -4.25% |
| 2021-11-04 | 7.52 | 7.82 | 7.46 | 7.76 | 2167018手 | 166501万 | 0.30 | 4.02% |
| 2021-11-03 | 7.40 | 7.62 | 7.34 | 7.46 | 1501481手 | 112468万 | -0.01 | -0.13% |
| 2021-11-02 | 7.21 | 7.65 | 7.17 | 7.47 | 2812324手 | 209833万 | 0.26 | 3.61% |
| 2021-11-01 | 7.19 | 7.31 | 7.08 | 7.21 | 2072120手 | 148828万 | -0.15 | -2.04% |
| 2021-10-29 | 6.99 | 7.38 | 6.95 | 7.36 | 1839119手 | 133125万 | 0.30 | 4.25% |
| 2021-10-28 | 7.01 | 7.09 | 6.70 | 7.06 | 1968576手 | 135630万 | 0.04 | 0.57% |
| 2021-10-27 | 7.43 | 7.43 | 7.00 | 7.02 | 2767792手 | 196806万 | -0.42 | -5.64% |
| 2021-10-26 | 7.30 | 7.57 | 7.29 | 7.44 | 1133708手 | 84536万 | 0.09 | 1.22% |
| 2021-10-25 | 7.49 | 7.60 | 7.25 | 7.35 | 1634384手 | 120504万 | -0.15 | -2.00% |
| 2021-10-22 | 7.30 | 7.64 | 7.28 | 7.50 | 1365384手 | 101932万 | 0.00 | 0.00% |
| 2021-10-21 | 7.52 | 7.64 | 7.43 | 7.50 | 988854手 | 74405万 | -0.02 | -0.27% |
| 2021-10-20 | 7.75 | 7.77 | 7.49 | 7.52 | 1273467手 | 96447万 | -0.19 | -2.46% |
| 2021-10-19 | 7.62 | 7.78 | 7.62 | 7.71 | 878096手 | 67662万 | 0.03 | 0.39% |
| 2021-10-18 | 7.89 | 7.92 | 7.65 | 7.68 | 1201435手 | 92748万 | -0.20 | -2.54% |
| 2021-10-15 | 7.86 | 7.97 | 7.75 | 7.88 | 1366025手 | 107567万 | -0.02 | -0.25% |
| 2021-10-14 | 7.80 | 8.05 | 7.80 | 7.90 | 1665249手 | 131975万 | 0.01 | 0.13% |
| 2021-10-13 | 7.61 | 7.90 | 7.46 | 7.89 | 2006250手 | 155286万 | 0.29 | 3.82% |
| 2021-10-12 | 7.53 | 7.68 | 7.40 | 7.60 | 1397272手 | 105467万 | 0.07 | 0.93% |
| 2021-10-11 | 7.69 | 7.79 | 7.52 | 7.53 | 1385641手 | 105754万 | -0.10 | -1.31% |
| 2021-10-08 | 7.40 | 7.75 | 7.30 | 7.63 | 2300444手 | 174328万 | 0.31 | 4.24% |
| 2021-09-30 | 7.23 | 7.46 | 7.23 | 7.32 | 860212手 | 63027万 | 0.10 | 1.39% |
| 2021-09-29 | 7.30 | 7.35 | 7.17 | 7.22 | 1095898手 | 79218万 | -0.18 | -2.43% |
| 2021-09-28 | 7.59 | 7.59 | 7.35 | 7.40 | 1372688手 | 101775万 | -0.19 | -2.50% |
| 2021-09-27 | 7.27 | 7.66 | 7.25 | 7.59 | 2358653手 | 177280万 | 0.32 | 4.40% |
| 2021-09-24 | 7.21 | 7.40 | 7.14 | 7.27 | 1196203手 | 87252万 | 0.03 | 0.41% |
| 2021-09-23 | 7.28 | 7.47 | 7.20 | 7.24 | 1266086手 | 92285万 | 0.01 | 0.14% |
| 2021-09-22 | 7.20 | 7.29 | 7.18 | 7.23 | 686617手 | 49555万 | -0.08 | -1.09% |
| 2021-09-17 | 7.18 | 7.31 | 7.12 | 7.31 | 1198632手 | 86508万 | 0.14 | 1.95% |
| 2021-09-16 | 7.20 | 7.29 | 7.16 | 7.17 | 1053758手 | 76078万 | -0.02 | -0.28% |
| 2021-09-15 | 7.21 | 7.27 | 7.12 | 7.19 | 1213153手 | 87146万 | -0.06 | -0.83% |
| 2021-09-14 | 7.45 | 7.45 | 7.21 | 7.25 | 1296239手 | 94661万 | -0.14 | -1.89% |
| 2021-09-13 | 7.55 | 7.59 | 7.35 | 7.39 | 1261176手 | 93292万 | -0.12 | -1.60% |
| 2021-09-10 | 7.44 | 7.64 | 7.36 | 7.51 | 1411767手 | 106285万 | 0.06 | 0.81% |
| 2021-09-09 | 7.44 | 7.55 | 7.33 | 7.45 | 1381165手 | 102340万 | -0.04 | -0.53% |
| 2021-09-08 | 7.46 | 7.68 | 7.43 | 7.49 | 1783362手 | 134457万 | 0.05 | 0.67% |
| 2021-09-07 | 7.29 | 7.52 | 7.26 | 7.44 | 1839529手 | 136108万 | 0.17 | 2.34% |
| 2021-09-06 | 7.22 | 7.33 | 7.16 | 7.27 | 1499910手 | 108900万 | 0.07 | 0.97% |
| 2021-09-03 | 7.20 | 7.30 | 7.10 | 7.20 | 1225887手 | 88248万 | -0.03 | -0.41% |
| 2021-09-02 | 7.35 | 7.39 | 7.17 | 7.23 | 1367102手 | 98898万 | -0.08 | -1.09% |
| 2021-09-01 | 7.20 | 7.35 | 7.07 | 7.31 | 1667856手 | 120794万 | 0.12 | 1.67% |
| 2021-08-31 | 7.19 | 7.37 | 7.10 | 7.19 | 1834823手 | 131929万 | 0.00 | 0.00% |
| 2021-08-30 | 7.45 | 7.49 | 7.10 | 7.19 | 2423919手 | 175248万 | -0.22 | -2.97% |
| 2021-08-27 | 7.70 | 7.80 | 7.36 | 7.41 | 1950076手 | 146461万 | -0.29 | -3.77% |
| 2021-08-26 | 8.33 | 8.33 | 7.61 | 7.70 | 2368079手 | 185105万 | -0.30 | -3.75% |
| 2021-08-25 | 7.84 | 8.04 | 7.77 | 8.00 | 1318785手 | 104561万 | 0.16 | 2.04% |
| 2021-08-24 | 7.58 | 7.88 | 7.55 | 7.84 | 1394271手 | 107837万 | 0.19 | 2.48% |
| 2021-08-23 | 7.13 | 7.71 | 7.10 | 7.65 | 1978854手 | 148334万 | 0.55 | 7.75% |
| 2021-08-20 | 7.40 | 7.41 | 6.98 | 7.10 | 1753135手 | 124840万 | -0.31 | -4.18% |
| 2021-08-19 | 7.46 | 7.66 | 7.38 | 7.41 | 988624手 | 73961万 | -0.04 | -0.54% |
| 2021-08-18 | 7.61 | 7.66 | 7.41 | 7.45 | 1043996手 | 77958万 | -0.11 | -1.46% |
| 2021-08-17 | 7.78 | 7.82 | 7.54 | 7.56 | 1011819手 | 77355万 | -0.22 | -2.83% |
| 2021-08-16 | 7.63 | 7.90 | 7.53 | 7.78 | 1017520手 | 78591万 | 0.19 | 2.50% |
| 2021-08-13 | 7.66 | 7.74 | 7.55 | 7.59 | 965752手 | 73589万 | -0.11 | -1.43% |
| 2021-08-12 | 8.03 | 8.08 | 7.69 | 7.70 | 1499679手 | 116998万 | -0.36 | -4.47% |
| 2021-08-11 | 8.09 | 8.32 | 8.02 | 8.06 | 1102024手 | 89852万 | -0.02 | -0.25% |
| 2021-08-10 | 7.80 | 8.14 | 7.65 | 8.08 | 1762352手 | 139505万 | 0.18 | 2.28% |
| 2021-08-09 | 7.26 | 8.02 | 7.22 | 7.90 | 2112229手 | 163971万 | 0.60 | 8.22% |
| 2021-08-06 | 7.43 | 7.48 | 7.28 | 7.30 | 833150手 | 61076万 | -0.15 | -2.01% |
| 2021-08-05 | 7.60 | 7.74 | 7.44 | 7.45 | 1053438手 | 79492万 | -0.22 | -2.87% |
| 2021-08-04 | 7.70 | 7.80 | 7.40 | 7.67 | 1351360手 | 102907万 | 0.01 | 0.13% |
| 2021-08-03 | 7.72 | 7.84 | 7.62 | 7.66 | 1081863手 | 83319万 | -0.11 | -1.42% |
| 2021-08-02 | 7.50 | 7.90 | 7.45 | 7.77 | 1251663手 | 96823万 | 0.27 | 3.60% |
| 2021-07-30 | 7.70 | 7.70 | 7.37 | 7.50 | 1188802手 | 89229万 | -0.20 | -2.60% |
| 2021-07-29 | 7.69 | 8.05 | 7.68 | 7.70 | 2180521手 | 170894万 | 0.15 | 1.99% |
| 2021-07-28 | 7.21 | 7.62 | 7.20 | 7.55 | 1999034手 | 149103万 | 0.30 | 4.14% |
| 2021-07-27 | 7.78 | 7.84 | 7.25 | 7.25 | 2197348手 | 164539万 | -0.53 | -6.81% |
| 2021-07-26 | 7.80 | 8.05 | 7.63 | 7.78 | 2259555手 | 176241万 | -0.21 | -2.63% |
2319.12 (1.00%)
19664.10 -1.06%
