| 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 | 7.12 | 7.48 | 7.10 | 7.47 | 198579手 | 14574万 | 0.36 | 5.06% |
| 2022-06-22 | 7.10 | 7.27 | 7.08 | 7.11 | 86630手 | 6213万 | -0.09 | -1.25% |
| 2022-06-21 | 7.28 | 7.35 | 7.12 | 7.20 | 121658手 | 8777万 | -0.08 | -1.10% |
| 2022-06-20 | 7.25 | 7.45 | 7.10 | 7.28 | 254085手 | 18431万 | 0.08 | 1.11% |
| 2022-06-17 | 7.15 | 7.28 | 7.09 | 7.20 | 122411手 | 8805万 | 0.08 | 1.12% |
| 2022-06-16 | 7.14 | 7.27 | 7.06 | 7.12 | 172136手 | 12281万 | -0.08 | -1.11% |
| 2022-06-15 | 7.32 | 7.32 | 7.05 | 7.20 | 205534手 | 14691万 | -0.13 | -1.77% |
| 2022-06-14 | 7.20 | 7.84 | 7.11 | 7.33 | 328178手 | 24433万 | 0.05 | 0.69% |
| 2022-06-13 | 6.99 | 7.30 | 6.97 | 7.28 | 158516手 | 11380万 | 0.18 | 2.54% |
| 2022-06-10 | 6.76 | 7.15 | 6.74 | 7.10 | 131679手 | 9238万 | 0.30 | 4.41% |
| 2022-06-09 | 6.80 | 6.89 | 6.69 | 6.80 | 93647手 | 6382万 | 0.00 | 0.00% |
| 2022-06-08 | 6.91 | 6.92 | 6.64 | 6.80 | 80436手 | 5441万 | -0.11 | -1.59% |
| 2022-06-07 | 7.02 | 7.05 | 6.80 | 6.91 | 107889手 | 7434万 | -0.11 | -1.57% |
| 2022-06-06 | 6.93 | 7.14 | 6.83 | 7.02 | 113691手 | 7985万 | 0.14 | 2.04% |
| 2022-06-02 | 6.86 | 6.91 | 6.77 | 6.88 | 81781手 | 5604万 | 0.01 | 0.15% |
| 2022-06-01 | 6.77 | 6.95 | 6.69 | 6.87 | 122649手 | 8354万 | 0.12 | 1.78% |
| 2022-05-31 | 6.64 | 6.83 | 6.51 | 6.75 | 128176手 | 8573万 | 0.18 | 2.74% |
| 2022-05-30 | 6.44 | 6.59 | 6.40 | 6.57 | 121886手 | 7921万 | 0.16 | 2.50% |
| 2022-05-27 | 6.58 | 6.64 | 6.36 | 6.41 | 134781手 | 8735万 | -0.14 | -2.14% |
| 2022-05-26 | 6.46 | 6.62 | 6.31 | 6.55 | 116273手 | 7560万 | 0.11 | 1.71% |
| 2022-05-25 | 6.27 | 6.45 | 6.27 | 6.44 | 64993手 | 4135万 | 0.13 | 2.06% |
| 2022-05-24 | 6.64 | 6.64 | 6.30 | 6.31 | 96201手 | 6197万 | -0.28 | -4.25% |
| 2022-05-23 | 6.48 | 6.61 | 6.44 | 6.59 | 87151手 | 5686万 | 0.09 | 1.39% |
| 2022-05-20 | 6.53 | 6.53 | 6.41 | 6.50 | 78677手 | 5099万 | 0.03 | 0.46% |
| 2022-05-19 | 6.16 | 6.51 | 6.14 | 6.47 | 121671手 | 7737万 | 0.22 | 3.52% |
| 2022-05-18 | 6.25 | 6.32 | 6.19 | 6.25 | 72579手 | 4554万 | 0.06 | 0.97% |
| 2022-05-17 | 6.23 | 6.26 | 6.08 | 6.19 | 75425手 | 4644万 | -0.01 | -0.16% |
| 2022-05-16 | 6.18 | 6.29 | 6.17 | 6.20 | 61532手 | 3825万 | 0.03 | 0.49% |
| 2022-05-13 | 6.18 | 6.19 | 6.09 | 6.17 | 55467手 | 3410万 | 0.01 | 0.16% |
| 2022-05-12 | 6.08 | 6.25 | 6.05 | 6.16 | 88876手 | 5460万 | 0.04 | 0.65% |
| 2022-05-11 | 6.15 | 6.28 | 6.08 | 6.12 | 115662手 | 7153万 | -0.30 | -4.67% |
| 2022-05-10 | 6.33 | 6.44 | 6.28 | 6.42 | 79059手 | 5031万 | 0.02 | 0.31% |
| 2022-05-09 | 6.21 | 6.41 | 6.21 | 6.40 | 56217手 | 3570万 | 0.14 | 2.24% |
| 2022-05-06 | 6.25 | 6.32 | 6.17 | 6.26 | 57791手 | 3603万 | -0.06 | -0.95% |
| 2022-05-05 | 6.10 | 6.43 | 6.06 | 6.32 | 105890手 | 6671万 | 0.23 | 3.78% |
| 2022-04-29 | 5.94 | 6.12 | 5.91 | 6.09 | 92950手 | 5606万 | 0.25 | 4.28% |
| 2022-04-28 | 5.98 | 6.04 | 5.76 | 5.84 | 97089手 | 5710万 | -0.19 | -3.15% |
| 2022-04-27 | 5.68 | 6.04 | 5.60 | 6.03 | 120592手 | 7040万 | 0.28 | 4.87% |
| 2022-04-26 | 5.66 | 6.02 | 5.66 | 5.75 | 118589手 | 6938万 | 0.12 | 2.13% |
| 2022-04-25 | 6.15 | 6.17 | 5.62 | 5.63 | 97266手 | 5731万 | -0.59 | -9.49% |
| 2022-04-22 | 6.34 | 6.36 | 6.22 | 6.22 | 50722手 | 3179万 | -0.12 | -1.89% |
| 2022-04-21 | 6.54 | 6.59 | 6.32 | 6.34 | 56167手 | 3624万 | -0.20 | -3.06% |
| 2022-04-20 | 6.69 | 6.70 | 6.52 | 6.54 | 45615手 | 3013万 | -0.06 | -0.91% |
| 2022-04-19 | 6.59 | 6.74 | 6.55 | 6.60 | 54863手 | 3638万 | 0.05 | 0.76% |
| 2022-04-18 | 6.31 | 6.58 | 6.26 | 6.55 | 78585手 | 5074万 | 0.18 | 2.83% |
| 2022-04-15 | 6.57 | 6.60 | 6.30 | 6.37 | 83949手 | 5392万 | -0.23 | -3.48% |
| 2022-04-14 | 6.69 | 6.73 | 6.59 | 6.60 | 66649手 | 4425万 | -0.09 | -1.34% |
| 2022-04-13 | 6.65 | 6.81 | 6.55 | 6.69 | 64969手 | 4354万 | 0.02 | 0.30% |
| 2022-04-12 | 6.59 | 6.68 | 6.50 | 6.67 | 79741手 | 5245万 | 0.05 | 0.76% |
| 2022-04-11 | 6.88 | 6.88 | 6.56 | 6.62 | 90312手 | 6060万 | -0.28 | -4.06% |
| 2022-04-08 | 7.00 | 7.02 | 6.87 | 6.90 | 55820手 | 3863万 | -0.06 | -0.86% |
| 2022-04-07 | 7.06 | 7.15 | 6.95 | 6.96 | 107225手 | 7534万 | -0.13 | -1.83% |
| 2022-04-06 | 7.17 | 7.17 | 7.05 | 7.09 | 112732手 | 7987万 | -0.09 | -1.25% |
| 2022-04-01 | 7.01 | 7.27 | 6.99 | 7.18 | 123048手 | 8818万 | 0.14 | 1.99% |
| 2022-03-31 | 6.99 | 7.24 | 6.90 | 7.04 | 134495手 | 9463万 | 0.10 | 1.44% |
| 2022-03-30 | 6.81 | 6.96 | 6.81 | 6.94 | 54628手 | 3776万 | 0.16 | 2.36% |
| 2022-03-29 | 6.80 | 6.92 | 6.73 | 6.78 | 60140手 | 4121万 | -0.03 | -0.44% |
| 2022-03-28 | 6.77 | 6.88 | 6.68 | 6.81 | 45997手 | 3117万 | -0.01 | -0.15% |
| 2022-03-25 | 6.88 | 6.94 | 6.77 | 6.82 | 57807手 | 3953万 | -0.06 | -0.87% |
| 2022-03-24 | 6.95 | 6.99 | 6.86 | 6.88 | 53588手 | 3706万 | -0.12 | -1.71% |
| 2022-03-23 | 6.93 | 7.11 | 6.92 | 7.00 | 69057手 | 4843万 | 0.12 | 1.74% |
| 2022-03-22 | 6.89 | 6.96 | 6.85 | 6.88 | 45111手 | 3106万 | -0.06 | -0.86% |
| 2022-03-21 | 6.96 | 7.05 | 6.86 | 6.94 | 57753手 | 4014万 | -0.05 | -0.71% |
| 2022-03-18 | 6.93 | 7.02 | 6.86 | 6.99 | 66902手 | 4655万 | -0.01 | -0.14% |
| 2022-03-17 | 7.15 | 7.18 | 6.97 | 7.00 | 106762手 | 7534万 | -0.08 | -1.13% |
| 2022-03-16 | 6.75 | 7.11 | 6.60 | 7.08 | 101940手 | 6982万 | 0.42 | 6.31% |
| 2022-03-15 | 6.96 | 7.04 | 6.66 | 6.66 | 88802手 | 6103万 | -0.35 | -4.99% |
| 2022-03-14 | 6.98 | 7.19 | 6.97 | 7.01 | 93051手 | 6593万 | -0.06 | -0.85% |
| 2022-03-11 | 6.80 | 7.07 | 6.72 | 7.07 | 124988手 | 8650万 | 0.18 | 2.61% |
| 2022-03-10 | 6.89 | 7.02 | 6.86 | 6.89 | 94387手 | 6540万 | 0.14 | 2.07% |
| 2022-03-09 | 6.96 | 7.01 | 6.45 | 6.75 | 143739手 | 9752万 | -0.19 | -2.74% |
| 2022-03-08 | 7.30 | 7.38 | 6.89 | 6.94 | 175787手 | 12492万 | -0.35 | -4.80% |
| 2022-03-07 | 7.47 | 7.50 | 7.25 | 7.29 | 106564手 | 7845万 | -0.21 | -2.80% |
| 2022-03-04 | 7.62 | 7.65 | 7.49 | 7.50 | 105086手 | 7935万 | -0.16 | -2.09% |
| 2022-03-03 | 7.85 | 7.89 | 7.62 | 7.66 | 99694手 | 7678万 | -0.13 | -1.67% |
| 2022-03-02 | 7.78 | 7.83 | 7.65 | 7.79 | 83553手 | 6476万 | -0.06 | -0.76% |
| 2022-03-01 | 7.85 | 7.95 | 7.78 | 7.85 | 84461手 | 6638万 | 0.00 | 0.00% |
| 2022-02-28 | 7.99 | 7.99 | 7.76 | 7.85 | 103945手 | 8158万 | -0.06 | -0.76% |
| 2022-02-25 | 7.95 | 8.04 | 7.78 | 7.91 | 125850手 | 9929万 | 0.06 | 0.76% |
| 2022-02-24 | 7.85 | 8.25 | 7.74 | 7.85 | 173414手 | 13881万 | -0.05 | -0.63% |
| 2022-02-23 | 7.68 | 7.93 | 7.66 | 7.90 | 93414手 | 7335万 | 0.22 | 2.87% |
| 2022-02-22 | 7.72 | 7.75 | 7.63 | 7.68 | 61472手 | 4718万 | -0.11 | -1.41% |
| 2022-02-21 | 7.73 | 7.82 | 7.69 | 7.79 | 61020手 | 4739万 | 0.06 | 0.78% |
| 2022-02-18 | 7.71 | 7.77 | 7.66 | 7.73 | 64906手 | 5009万 | 0.00 | 0.00% |
| 2022-02-17 | 7.61 | 7.80 | 7.56 | 7.73 | 118147手 | 9123万 | 0.06 | 0.78% |
| 2022-02-16 | 7.60 | 7.67 | 7.54 | 7.67 | 71499手 | 5429万 | 0.12 | 1.59% |
| 2022-02-15 | 7.47 | 7.57 | 7.45 | 7.55 | 62249手 | 4676万 | 0.05 | 0.67% |
| 2022-02-14 | 7.56 | 7.65 | 7.47 | 7.50 | 92430手 | 6965万 | -0.18 | -2.34% |
| 2022-02-11 | 8.00 | 8.00 | 7.58 | 7.68 | 184950手 | 14365万 | -0.40 | -4.95% |
| 2022-02-10 | 7.80 | 8.12 | 7.68 | 8.08 | 162821手 | 12724万 | 0.22 | 2.80% |
| 2022-02-09 | 7.79 | 7.90 | 7.63 | 7.86 | 126926手 | 9891万 | 0.14 | 1.81% |
| 2022-02-08 | 7.70 | 7.77 | 7.48 | 7.72 | 150016手 | 11383万 | 0.01 | 0.13% |
| 2022-02-07 | 7.83 | 7.93 | 7.56 | 7.71 | 117070手 | 9035万 | 0.01 | 0.13% |
| 2022-01-28 | 7.65 | 7.82 | 7.45 | 7.70 | 94817手 | 7253万 | 0.10 | 1.32% |
| 2022-01-27 | 8.00 | 8.00 | 7.57 | 7.60 | 124368手 | 9609万 | -0.40 | -5.00% |
| 2022-01-26 | 7.64 | 8.00 | 7.64 | 8.00 | 109935手 | 8635万 | 0.36 | 4.71% |
| 2022-01-25 | 8.20 | 8.21 | 7.54 | 7.64 | 165693手 | 12953万 | -0.59 | -7.17% |
| 2022-01-24 | 8.08 | 8.32 | 8.08 | 8.23 | 70528手 | 5800万 | 0.12 | 1.48% |
| 2022-01-21 | 8.12 | 8.27 | 8.10 | 8.11 | 55116手 | 4498万 | -0.09 | -1.10% |
| 2022-01-20 | 8.47 | 8.58 | 8.20 | 8.20 | 76014手 | 6341万 | -0.27 | -3.19% |
| 2022-01-19 | 8.46 | 8.65 | 8.45 | 8.47 | 63269手 | 5401万 | -0.03 | -0.35% |
| 2022-01-18 | 8.63 | 8.67 | 8.43 | 8.50 | 106627手 | 9087万 | -0.14 | -1.62% |
| 2022-01-17 | 8.70 | 8.75 | 8.56 | 8.64 | 99404手 | 8586万 | -0.02 | -0.23% |
| 2022-01-14 | 8.73 | 8.82 | 8.53 | 8.66 | 144392手 | 12519万 | -0.20 | -2.26% |
| 2022-01-13 | 8.57 | 8.88 | 8.43 | 8.86 | 208563手 | 18169万 | 0.35 | 4.11% |
| 2022-01-12 | 8.55 | 8.69 | 8.49 | 8.51 | 113703手 | 9759万 | 0.05 | 0.59% |
| 2022-01-11 | 8.23 | 8.63 | 8.23 | 8.46 | 130753手 | 11076万 | 0.23 | 2.79% |
| 2022-01-10 | 8.09 | 8.26 | 8.05 | 8.23 | 81574手 | 6669万 | 0.10 | 1.23% |
| 2022-01-07 | 8.27 | 8.27 | 8.07 | 8.13 | 74117手 | 6051万 | -0.10 | -1.22% |
| 2022-01-06 | 8.12 | 8.27 | 8.07 | 8.23 | 65256手 | 5350万 | 0.08 | 0.98% |
| 2022-01-05 | 8.38 | 8.48 | 8.13 | 8.15 | 141423手 | 11676万 | -0.30 | -3.55% |
| 2022-01-04 | 8.63 | 8.68 | 8.40 | 8.45 | 136654手 | 11590万 | -0.16 | -1.86% |
| 2021-12-31 | 8.69 | 8.76 | 8.55 | 8.61 | 97049手 | 8391万 | 0.02 | 0.23% |
| 2021-12-30 | 8.52 | 8.70 | 8.51 | 8.59 | 79791手 | 6863万 | 0.03 | 0.35% |
| 2021-12-29 | 8.58 | 8.69 | 8.50 | 8.56 | 81942手 | 7036万 | -0.02 | -0.23% |
2319.12 (1.00%)
19664.10 -1.06%
