| 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 | 7.39 | 7.51 | 7.32 | 7.50 | 69289手 | 5150万 | 0.17 | 2.32% |
| 2022-06-22 | 7.58 | 7.64 | 7.32 | 7.33 | 110474手 | 8201万 | -0.28 | -3.68% |
| 2022-06-21 | 7.50 | 7.87 | 7.43 | 7.61 | 163125手 | 12506万 | 0.12 | 1.60% |
| 2022-06-20 | 7.32 | 7.65 | 7.32 | 7.49 | 118776手 | 8901万 | 0.18 | 2.46% |
| 2022-06-17 | 7.17 | 7.39 | 7.17 | 7.31 | 83729手 | 6109万 | 0.09 | 1.25% |
| 2022-06-16 | 7.11 | 7.35 | 7.11 | 7.22 | 78825手 | 5714万 | 0.10 | 1.40% |
| 2022-06-15 | 7.23 | 7.33 | 7.11 | 7.12 | 70854手 | 5113万 | -0.11 | -1.52% |
| 2022-06-14 | 7.16 | 7.23 | 7.01 | 7.23 | 74833手 | 5340万 | -0.02 | -0.28% |
| 2022-06-13 | 7.07 | 7.38 | 7.06 | 7.25 | 107662手 | 7833万 | 0.16 | 2.26% |
| 2022-06-10 | 6.91 | 7.14 | 6.90 | 7.09 | 44216手 | 3128万 | 0.08 | 1.14% |
| 2022-06-09 | 7.14 | 7.22 | 6.98 | 7.01 | 53414手 | 3765万 | -0.18 | -2.50% |
| 2022-06-08 | 7.17 | 7.23 | 7.01 | 7.19 | 69685手 | 4979万 | 0.00 | 0.00% |
| 2022-06-07 | 7.20 | 7.26 | 7.08 | 7.19 | 68864手 | 4940万 | -0.06 | -0.83% |
| 2022-06-06 | 7.20 | 7.26 | 7.13 | 7.25 | 87197手 | 6286万 | 0.09 | 1.26% |
| 2022-06-02 | 7.10 | 7.20 | 7.01 | 7.16 | 79683手 | 5677万 | 0.10 | 1.42% |
| 2022-06-01 | 7.02 | 7.16 | 6.96 | 7.06 | 76221手 | 5388万 | 0.02 | 0.28% |
| 2022-05-31 | 6.91 | 7.08 | 6.86 | 7.04 | 81496手 | 5691万 | 0.07 | 1.00% |
| 2022-05-30 | 6.87 | 7.17 | 6.78 | 6.97 | 84485手 | 5869万 | 0.10 | 1.46% |
| 2022-05-27 | 6.97 | 7.00 | 6.77 | 6.87 | 66838手 | 4595万 | -0.10 | -1.44% |
| 2022-05-26 | 6.92 | 7.02 | 6.78 | 6.97 | 74374手 | 5154万 | 0.02 | 0.29% |
| 2022-05-25 | 6.70 | 6.95 | 6.70 | 6.95 | 77944手 | 5351万 | 0.19 | 2.81% |
| 2022-05-24 | 7.07 | 7.38 | 6.76 | 6.76 | 134323手 | 9575万 | -0.28 | -3.98% |
| 2022-05-23 | 7.00 | 7.07 | 6.94 | 7.04 | 56416手 | 3959万 | 0.03 | 0.43% |
| 2022-05-20 | 7.03 | 7.09 | 6.90 | 7.01 | 74575手 | 5207万 | 0.04 | 0.57% |
| 2022-05-19 | 6.90 | 7.02 | 6.81 | 6.97 | 71317手 | 4947万 | -0.05 | -0.71% |
| 2022-05-18 | 7.03 | 7.15 | 7.00 | 7.02 | 132086手 | 9315万 | -0.24 | -3.31% |
| 2022-05-17 | 6.78 | 7.59 | 6.76 | 7.26 | 199641手 | 14274万 | 0.36 | 5.22% |
| 2022-05-16 | 6.83 | 7.02 | 6.74 | 6.90 | 84514手 | 5858万 | 0.02 | 0.29% |
| 2022-05-13 | 6.88 | 6.98 | 6.80 | 6.88 | 102185手 | 7029万 | -0.04 | -0.58% |
| 2022-05-12 | 6.97 | 7.16 | 6.86 | 6.92 | 148280手 | 10368万 | -0.12 | -1.71% |
| 2022-05-11 | 7.89 | 7.89 | 7.00 | 7.04 | 292249手 | 21690万 | -0.15 | -2.09% |
| 2022-05-10 | 6.53 | 7.19 | 6.45 | 7.19 | 64217手 | 4541万 | 0.65 | 9.94% |
| 2022-05-09 | 6.40 | 6.58 | 6.24 | 6.54 | 110801手 | 7180万 | 0.06 | 0.93% |
| 2022-05-06 | 6.10 | 6.78 | 6.01 | 6.48 | 169549手 | 10973万 | 0.23 | 3.68% |
| 2022-05-05 | 6.20 | 6.35 | 6.17 | 6.25 | 67772手 | 4249万 | -0.02 | -0.32% |
| 2022-04-29 | 6.05 | 6.33 | 6.05 | 6.27 | 103326手 | 6405万 | 0.32 | 5.38% |
| 2022-04-28 | 5.94 | 6.22 | 5.85 | 5.95 | 78632手 | 4739万 | 0.02 | 0.34% |
| 2022-04-27 | 5.72 | 5.95 | 5.47 | 5.93 | 76069手 | 4369万 | 0.22 | 3.85% |
| 2022-04-26 | 5.95 | 6.02 | 5.65 | 5.71 | 83692手 | 4902万 | -0.29 | -4.83% |
| 2022-04-25 | 6.58 | 6.58 | 6.00 | 6.00 | 102148手 | 6308万 | -0.67 | -10.04% |
| 2022-04-22 | 7.00 | 7.00 | 6.66 | 6.67 | 91663手 | 6250万 | -0.35 | -4.99% |
| 2022-04-21 | 7.45 | 7.49 | 7.00 | 7.02 | 141430手 | 10167万 | -0.59 | -7.75% |
| 2022-04-20 | 7.62 | 7.76 | 7.51 | 7.61 | 115189手 | 8784万 | -0.09 | -1.17% |
| 2022-04-19 | 7.68 | 7.95 | 7.58 | 7.70 | 174958手 | 13542万 | 0.14 | 1.85% |
| 2022-04-18 | 7.66 | 7.94 | 7.49 | 7.56 | 192081手 | 14704万 | -0.54 | -6.67% |
| 2022-04-15 | 7.80 | 8.73 | 7.45 | 8.10 | 349552手 | 27609万 | -0.02 | -0.25% |
| 2022-04-14 | 7.94 | 8.44 | 7.78 | 8.12 | 377053手 | 30582万 | 0.19 | 2.40% |
| 2022-04-13 | 7.16 | 7.93 | 7.00 | 7.93 | 175983手 | 13430万 | 0.72 | 9.99% |
| 2022-04-12 | 6.95 | 7.55 | 6.85 | 7.21 | 111037手 | 8010万 | 0.29 | 4.19% |
| 2022-04-11 | 7.29 | 7.29 | 6.91 | 6.92 | 81838手 | 5770万 | -0.44 | -5.98% |
| 2022-04-08 | 7.24 | 7.47 | 6.99 | 7.36 | 103256手 | 7499万 | 0.14 | 1.94% |
| 2022-04-07 | 7.46 | 7.48 | 7.21 | 7.22 | 62378手 | 4568万 | -0.27 | -3.60% |
| 2022-04-06 | 7.40 | 7.57 | 7.37 | 7.49 | 63760手 | 4783万 | 0.09 | 1.22% |
| 2022-04-01 | 7.50 | 7.61 | 7.36 | 7.40 | 81834手 | 6098万 | -0.14 | -1.86% |
| 2022-03-31 | 7.58 | 7.70 | 7.53 | 7.54 | 50045手 | 3793万 | -0.16 | -2.08% |
| 2022-03-30 | 7.47 | 7.71 | 7.45 | 7.70 | 60699手 | 4609万 | 0.22 | 2.94% |
| 2022-03-29 | 7.76 | 7.77 | 7.45 | 7.48 | 53807手 | 4074万 | -0.14 | -1.84% |
| 2022-03-28 | 7.75 | 7.75 | 7.53 | 7.62 | 53379手 | 4065万 | -0.10 | -1.29% |
| 2022-03-25 | 7.89 | 7.92 | 7.72 | 7.72 | 49948手 | 3894万 | -0.06 | -0.77% |
| 2022-03-24 | 8.00 | 8.00 | 7.76 | 7.78 | 56272手 | 4406万 | -0.21 | -2.63% |
| 2022-03-23 | 8.00 | 8.12 | 7.96 | 7.99 | 61090手 | 4896万 | -0.05 | -0.62% |
| 2022-03-22 | 8.13 | 8.32 | 7.93 | 8.04 | 94986手 | 7683万 | -0.03 | -0.37% |
| 2022-03-21 | 7.96 | 8.12 | 7.94 | 8.07 | 62366手 | 5018万 | 0.07 | 0.88% |
| 2022-03-18 | 7.95 | 8.07 | 7.89 | 8.00 | 58423手 | 4665万 | 0.03 | 0.38% |
| 2022-03-17 | 7.98 | 8.13 | 7.88 | 7.97 | 90053手 | 7215万 | 0.13 | 1.66% |
| 2022-03-16 | 7.58 | 7.89 | 7.45 | 7.84 | 130581手 | 10043万 | 0.44 | 5.95% |
| 2022-03-15 | 8.00 | 8.00 | 7.40 | 7.40 | 88684手 | 6857万 | -0.52 | -6.57% |
| 2022-03-14 | 8.36 | 8.37 | 7.92 | 7.92 | 79281手 | 6418万 | -0.42 | -5.04% |
| 2022-03-11 | 8.21 | 8.37 | 8.00 | 8.34 | 84998手 | 6959万 | 0.00 | 0.00% |
| 2022-03-10 | 8.40 | 8.48 | 8.27 | 8.34 | 88552手 | 7409万 | 0.05 | 0.60% |
| 2022-03-09 | 8.40 | 8.45 | 7.82 | 8.29 | 105043手 | 8633万 | 0.04 | 0.48% |
| 2022-03-08 | 8.69 | 8.81 | 8.25 | 8.25 | 111570手 | 9426万 | -0.45 | -5.17% |
| 2022-03-07 | 8.91 | 8.93 | 8.60 | 8.70 | 105894手 | 9274万 | -0.23 | -2.58% |
| 2022-03-04 | 8.91 | 9.11 | 8.83 | 8.93 | 117322手 | 10514万 | -0.03 | -0.34% |
| 2022-03-03 | 9.03 | 9.05 | 8.81 | 8.96 | 99863手 | 8916万 | 0.01 | 0.11% |
| 2022-03-02 | 9.00 | 9.00 | 8.87 | 8.95 | 109480手 | 9782万 | -0.05 | -0.56% |
| 2022-03-01 | 9.10 | 9.20 | 8.90 | 9.00 | 140333手 | 12673万 | -0.10 | -1.10% |
| 2022-02-28 | 9.10 | 9.23 | 8.70 | 9.10 | 203609手 | 18237万 | -0.20 | -2.15% |
| 2022-02-25 | 9.30 | 9.49 | 9.05 | 9.30 | 283358手 | 26188万 | -0.05 | -0.54% |
| 2022-02-24 | 9.08 | 10.00 | 9.00 | 9.35 | 434090手 | 41319万 | 0.21 | 2.30% |
| 2022-02-23 | 8.92 | 9.32 | 8.81 | 9.14 | 242703手 | 21959万 | 0.14 | 1.56% |
| 2022-02-22 | 8.63 | 9.36 | 8.58 | 9.00 | 275325手 | 24667万 | 0.31 | 3.57% |
| 2022-02-21 | 8.55 | 8.80 | 8.55 | 8.69 | 177930手 | 15431万 | -0.01 | -0.12% |
| 2022-02-18 | 8.51 | 8.83 | 8.51 | 8.70 | 244204手 | 21121万 | -0.26 | -2.90% |
| 2022-02-17 | 8.98 | 9.50 | 8.85 | 8.96 | 527935手 | 48236万 | 0.29 | 3.35% |
| 2022-02-16 | 7.97 | 8.67 | 7.88 | 8.67 | 152735手 | 12841万 | 0.79 | 10.03% |
| 2022-02-15 | 7.99 | 7.99 | 7.81 | 7.88 | 45928手 | 3621万 | -0.13 | -1.62% |
| 2022-02-14 | 7.76 | 8.02 | 7.74 | 8.01 | 74950手 | 5952万 | 0.23 | 2.96% |
| 2022-02-11 | 7.93 | 7.94 | 7.74 | 7.78 | 52219手 | 4091万 | -0.21 | -2.63% |
| 2022-02-10 | 8.03 | 8.08 | 7.90 | 7.99 | 61213手 | 4884万 | -0.05 | -0.62% |
| 2022-02-09 | 7.95 | 8.07 | 7.93 | 8.04 | 47570手 | 3818万 | 0.06 | 0.75% |
| 2022-02-08 | 7.92 | 8.07 | 7.82 | 7.98 | 59329手 | 4723万 | 0.10 | 1.27% |
| 2022-02-07 | 7.81 | 7.92 | 7.67 | 7.88 | 62490手 | 4894万 | 0.30 | 3.96% |
| 2022-01-28 | 7.44 | 7.67 | 7.35 | 7.58 | 73304手 | 5524万 | 0.21 | 2.85% |
| 2022-01-27 | 7.74 | 7.75 | 7.36 | 7.37 | 59679手 | 4462万 | -0.33 | -4.29% |
| 2022-01-26 | 7.61 | 7.75 | 7.54 | 7.70 | 52716手 | 4036万 | 0.12 | 1.58% |
| 2022-01-25 | 7.90 | 7.95 | 7.55 | 7.58 | 72651手 | 5604万 | -0.33 | -4.17% |
| 2022-01-24 | 7.98 | 8.02 | 7.87 | 7.91 | 43517手 | 3457万 | -0.07 | -0.88% |
| 2022-01-21 | 7.92 | 8.10 | 7.78 | 7.98 | 68777手 | 5479万 | 0.07 | 0.89% |
| 2022-01-20 | 8.31 | 8.36 | 7.90 | 7.91 | 103504手 | 8327万 | -0.42 | -5.04% |
| 2022-01-19 | 8.35 | 8.46 | 8.31 | 8.33 | 44083手 | 3689万 | -0.07 | -0.83% |
| 2022-01-18 | 8.60 | 8.64 | 8.36 | 8.40 | 65664手 | 5533万 | -0.15 | -1.75% |
| 2022-01-17 | 8.36 | 8.65 | 8.26 | 8.55 | 83538手 | 7079万 | 0.18 | 2.15% |
| 2022-01-14 | 8.68 | 8.74 | 8.32 | 8.37 | 106059手 | 9002万 | -0.32 | -3.68% |
| 2022-01-13 | 8.72 | 8.87 | 8.68 | 8.69 | 59832手 | 5231万 | -0.12 | -1.36% |
| 2022-01-12 | 8.69 | 8.84 | 8.69 | 8.81 | 57075手 | 5005万 | 0.14 | 1.61% |
| 2022-01-11 | 8.86 | 9.01 | 8.65 | 8.67 | 76526手 | 6732万 | -0.19 | -2.14% |
| 2022-01-10 | 9.15 | 9.15 | 8.62 | 8.86 | 101829手 | 9052万 | -0.32 | -3.49% |
| 2022-01-07 | 9.40 | 9.47 | 9.17 | 9.18 | 84673手 | 7861万 | -0.24 | -2.55% |
| 2022-01-06 | 9.43 | 9.52 | 9.31 | 9.42 | 63093手 | 5940万 | -0.02 | -0.21% |
| 2022-01-05 | 9.64 | 9.67 | 9.40 | 9.44 | 81755手 | 7754万 | -0.24 | -2.48% |
| 2022-01-04 | 9.67 | 9.80 | 9.50 | 9.68 | 104730手 | 10050万 | 0.01 | 0.10% |
2319.12 (1.00%)
19664.10 -1.06%
