| 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 | 6.81 | 6.90 | 6.73 | 6.88 | 51396手 | 3507万 | 0.07 | 1.03% |
| 2022-06-22 | 7.00 | 7.00 | 6.80 | 6.81 | 49044手 | 3382万 | -0.17 | -2.44% |
| 2022-06-21 | 7.02 | 7.14 | 6.90 | 6.98 | 55323手 | 3886万 | -0.07 | -0.99% |
| 2022-06-20 | 6.98 | 7.08 | 6.95 | 7.05 | 55086手 | 3877万 | 0.09 | 1.29% |
| 2022-06-17 | 7.06 | 7.10 | 6.89 | 6.96 | 68739手 | 4789万 | -0.10 | -1.42% |
| 2022-06-16 | 7.00 | 7.24 | 7.00 | 7.06 | 91976手 | 6535万 | 0.03 | 0.43% |
| 2022-06-15 | 7.01 | 7.17 | 6.97 | 7.03 | 96501手 | 6833万 | 0.06 | 0.86% |
| 2022-06-14 | 6.88 | 7.00 | 6.75 | 6.97 | 69605手 | 4790万 | 0.05 | 0.72% |
| 2022-06-13 | 6.85 | 6.98 | 6.83 | 6.92 | 55706手 | 3850万 | 0.04 | 0.58% |
| 2022-06-10 | 6.68 | 6.89 | 6.62 | 6.88 | 51045手 | 3491万 | 0.15 | 2.23% |
| 2022-06-09 | 6.85 | 6.87 | 6.71 | 6.73 | 50211手 | 3407万 | -0.17 | -2.46% |
| 2022-06-08 | 6.93 | 7.00 | 6.77 | 6.90 | 64670手 | 4444万 | -0.02 | -0.29% |
| 2022-06-07 | 7.04 | 7.10 | 6.88 | 6.92 | 70256手 | 4890万 | -0.13 | -1.84% |
| 2022-06-06 | 7.06 | 7.28 | 7.02 | 7.05 | 108812手 | 7725万 | 0.07 | 1.00% |
| 2022-06-02 | 6.85 | 6.98 | 6.77 | 6.98 | 65849手 | 4546万 | 0.16 | 2.35% |
| 2022-06-01 | 6.85 | 6.93 | 6.75 | 6.82 | 64132手 | 4386万 | -0.03 | -0.44% |
| 2022-05-31 | 6.81 | 6.88 | 6.67 | 6.85 | 54301手 | 3690万 | 0.07 | 1.03% |
| 2022-05-30 | 6.80 | 6.83 | 6.69 | 6.78 | 41133手 | 2788万 | -0.03 | -0.44% |
| 2022-05-27 | 6.87 | 6.89 | 6.72 | 6.81 | 60994手 | 4149万 | -0.01 | -0.15% |
| 2022-05-26 | 6.80 | 6.92 | 6.70 | 6.82 | 53156手 | 3618万 | 0.02 | 0.29% |
| 2022-05-25 | 6.67 | 6.82 | 6.60 | 6.80 | 64474手 | 4349万 | 0.22 | 3.34% |
| 2022-05-24 | 6.91 | 6.96 | 6.58 | 6.58 | 80097手 | 5412万 | -0.32 | -4.64% |
| 2022-05-23 | 6.90 | 6.94 | 6.83 | 6.90 | 45720手 | 3152万 | 0.06 | 0.88% |
| 2022-05-20 | 6.83 | 6.92 | 6.76 | 6.84 | 52530手 | 3588万 | 0.03 | 0.44% |
| 2022-05-19 | 6.61 | 6.81 | 6.55 | 6.81 | 50638手 | 3410万 | 0.10 | 1.49% |
| 2022-05-18 | 6.74 | 6.78 | 6.60 | 6.71 | 48045手 | 3224万 | 0.05 | 0.75% |
| 2022-05-17 | 6.67 | 6.70 | 6.55 | 6.66 | 48273手 | 3195万 | 0.00 | 0.00% |
| 2022-05-16 | 6.68 | 6.78 | 6.65 | 6.66 | 56079手 | 3760万 | 0.01 | 0.15% |
| 2022-05-13 | 6.58 | 6.70 | 6.55 | 6.65 | 63537手 | 4209万 | 0.08 | 1.22% |
| 2022-05-12 | 6.54 | 6.77 | 6.46 | 6.57 | 73084手 | 4809万 | 0.03 | 0.46% |
| 2022-05-11 | 6.51 | 6.94 | 6.51 | 6.54 | 120668手 | 8031万 | 0.03 | 0.46% |
| 2022-05-10 | 6.50 | 6.53 | 6.42 | 6.51 | 78414手 | 5081万 | -0.27 | -3.98% |
| 2022-05-09 | 6.67 | 6.87 | 6.63 | 6.78 | 91863手 | 6230万 | 0.11 | 1.65% |
| 2022-05-06 | 6.40 | 6.69 | 6.36 | 6.67 | 124019手 | 8167万 | 0.02 | 0.30% |
| 2022-05-05 | 6.50 | 6.66 | 6.37 | 6.65 | 192060手 | 12529万 | 0.36 | 5.72% |
| 2022-04-29 | 6.17 | 6.29 | 6.02 | 6.29 | 38850手 | 2436万 | 0.57 | 9.96% |
| 2022-04-28 | 5.68 | 5.78 | 5.63 | 5.72 | 44620手 | 2550万 | -0.02 | -0.35% |
| 2022-04-27 | 5.44 | 5.75 | 5.40 | 5.74 | 68744手 | 3838万 | 0.18 | 3.24% |
| 2022-04-26 | 5.72 | 5.80 | 5.50 | 5.56 | 61748手 | 3491万 | -0.09 | -1.59% |
| 2022-04-25 | 6.18 | 6.20 | 5.63 | 5.65 | 85611手 | 5015万 | -0.60 | -9.60% |
| 2022-04-22 | 6.24 | 6.34 | 6.11 | 6.25 | 42306手 | 2639万 | -0.06 | -0.95% |
| 2022-04-21 | 6.69 | 6.72 | 6.30 | 6.31 | 72002手 | 4659万 | -0.42 | -6.24% |
| 2022-04-20 | 6.75 | 6.81 | 6.63 | 6.73 | 41398手 | 2781万 | 0.00 | 0.00% |
| 2022-04-19 | 6.72 | 6.83 | 6.69 | 6.73 | 35727手 | 2409万 | 0.03 | 0.45% |
| 2022-04-18 | 6.75 | 6.78 | 6.58 | 6.70 | 45816手 | 3056万 | -0.08 | -1.18% |
| 2022-04-15 | 6.75 | 6.83 | 6.67 | 6.78 | 48305手 | 3259万 | 0.03 | 0.44% |
| 2022-04-14 | 6.69 | 6.84 | 6.69 | 6.75 | 39170手 | 2650万 | 0.06 | 0.90% |
| 2022-04-13 | 6.69 | 6.82 | 6.58 | 6.69 | 44010手 | 2948万 | -0.03 | -0.45% |
| 2022-04-12 | 6.53 | 6.73 | 6.45 | 6.72 | 50217手 | 3307万 | 0.20 | 3.07% |
| 2022-04-11 | 6.74 | 6.82 | 6.48 | 6.52 | 63963手 | 4253万 | -0.29 | -4.26% |
| 2022-04-08 | 7.00 | 7.04 | 6.76 | 6.81 | 88934手 | 6073万 | -0.18 | -2.58% |
| 2022-04-07 | 7.19 | 7.19 | 6.98 | 6.99 | 74320手 | 5249万 | -0.21 | -2.92% |
| 2022-04-06 | 7.06 | 7.23 | 7.04 | 7.20 | 62941手 | 4513万 | 0.11 | 1.55% |
| 2022-04-01 | 7.13 | 7.17 | 7.04 | 7.09 | 61274手 | 4336万 | -0.10 | -1.39% |
| 2022-03-31 | 7.15 | 7.29 | 7.09 | 7.19 | 91914手 | 6614万 | 0.04 | 0.56% |
| 2022-03-30 | 7.15 | 7.18 | 7.04 | 7.15 | 58294手 | 4144万 | 0.13 | 1.85% |
| 2022-03-29 | 7.21 | 7.22 | 6.98 | 7.02 | 83497手 | 5895万 | -0.16 | -2.23% |
| 2022-03-28 | 7.22 | 7.27 | 7.06 | 7.18 | 59500手 | 4263万 | -0.02 | -0.28% |
| 2022-03-25 | 7.28 | 7.38 | 7.18 | 7.20 | 57481手 | 4175万 | -0.07 | -0.96% |
| 2022-03-24 | 7.40 | 7.40 | 7.26 | 7.27 | 54323手 | 3966万 | -0.16 | -2.15% |
| 2022-03-23 | 7.55 | 7.55 | 7.40 | 7.43 | 52046手 | 3877万 | -0.03 | -0.40% |
| 2022-03-22 | 7.47 | 7.60 | 7.41 | 7.46 | 68105手 | 5084万 | -0.09 | -1.19% |
| 2022-03-21 | 7.44 | 7.58 | 7.35 | 7.55 | 94434手 | 7057万 | 0.11 | 1.48% |
| 2022-03-18 | 7.21 | 7.50 | 7.16 | 7.44 | 104318手 | 7730万 | 0.22 | 3.05% |
| 2022-03-17 | 7.20 | 7.37 | 7.17 | 7.22 | 109598手 | 7970万 | 0.04 | 0.56% |
| 2022-03-16 | 7.20 | 7.37 | 6.82 | 7.18 | 113369手 | 8059万 | 0.06 | 0.84% |
| 2022-03-15 | 7.76 | 7.79 | 7.10 | 7.12 | 139447手 | 10353万 | -0.68 | -8.72% |
| 2022-03-14 | 8.26 | 8.26 | 7.80 | 7.80 | 111642手 | 8897万 | -0.46 | -5.57% |
| 2022-03-11 | 8.26 | 8.35 | 7.98 | 8.26 | 99284手 | 8101万 | -0.10 | -1.20% |
| 2022-03-10 | 8.49 | 8.58 | 8.34 | 8.36 | 94641手 | 7994万 | 0.07 | 0.84% |
| 2022-03-09 | 8.60 | 8.69 | 7.90 | 8.29 | 124698手 | 10406万 | -0.18 | -2.12% |
| 2022-03-08 | 8.92 | 8.97 | 8.43 | 8.47 | 151283手 | 13094万 | -0.45 | -5.04% |
| 2022-03-07 | 9.00 | 9.15 | 8.86 | 8.92 | 96684手 | 8701万 | -0.10 | -1.11% |
| 2022-03-04 | 9.01 | 9.17 | 8.91 | 9.02 | 97744手 | 8835万 | -0.08 | -0.88% |
| 2022-03-03 | 9.14 | 9.22 | 9.03 | 9.10 | 94791手 | 8612万 | -0.05 | -0.55% |
| 2022-03-02 | 9.15 | 9.19 | 9.01 | 9.15 | 124480手 | 11324万 | -0.12 | -1.29% |
| 2022-03-01 | 9.18 | 9.38 | 9.06 | 9.27 | 173212手 | 15939万 | 0.12 | 1.31% |
| 2022-02-28 | 8.95 | 9.22 | 8.77 | 9.15 | 185780手 | 16839万 | 0.19 | 2.12% |
| 2022-02-25 | 8.93 | 9.07 | 8.82 | 8.96 | 118055手 | 10529万 | 0.09 | 1.01% |
| 2022-02-24 | 9.00 | 9.25 | 8.74 | 8.87 | 246959手 | 22229万 | -0.20 | -2.21% |
| 2022-02-23 | 8.96 | 9.08 | 8.81 | 9.07 | 175463手 | 15748万 | 0.12 | 1.34% |
| 2022-02-22 | 8.89 | 9.07 | 8.81 | 8.95 | 169425手 | 15089万 | -0.03 | -0.33% |
| 2022-02-21 | 8.75 | 8.98 | 8.66 | 8.98 | 229987手 | 20418万 | 0.10 | 1.13% |
| 2022-02-18 | 8.80 | 9.23 | 8.56 | 8.88 | 357417手 | 31566万 | -0.06 | -0.67% |
| 2022-02-17 | 8.33 | 8.94 | 8.20 | 8.94 | 278304手 | 24442万 | 0.81 | 9.96% |
| 2022-02-16 | 7.95 | 8.15 | 7.95 | 8.13 | 65095手 | 5238万 | 0.20 | 2.52% |
| 2022-02-15 | 7.93 | 7.98 | 7.82 | 7.93 | 52254手 | 4132万 | 0.01 | 0.13% |
| 2022-02-14 | 7.96 | 8.04 | 7.86 | 7.92 | 59402手 | 4706万 | -0.13 | -1.61% |
| 2022-02-11 | 8.12 | 8.27 | 7.97 | 8.05 | 105708手 | 8533万 | -0.16 | -1.95% |
| 2022-02-10 | 8.25 | 8.42 | 8.11 | 8.21 | 94381手 | 7759万 | 0.06 | 0.74% |
| 2022-02-09 | 8.09 | 8.22 | 8.06 | 8.15 | 85722手 | 6978万 | 0.01 | 0.12% |
| 2022-02-08 | 7.92 | 8.16 | 7.90 | 8.14 | 84058手 | 6755万 | 0.16 | 2.00% |
| 2022-02-07 | 7.95 | 8.08 | 7.81 | 7.98 | 92571手 | 7376万 | 0.14 | 1.79% |
| 2022-01-28 | 7.65 | 7.91 | 7.52 | 7.84 | 123341手 | 9563万 | 0.23 | 3.02% |
| 2022-01-27 | 8.05 | 8.05 | 7.58 | 7.61 | 134385手 | 10409万 | -0.34 | -4.28% |
| 2022-01-26 | 8.05 | 8.15 | 7.82 | 7.95 | 136643手 | 10889万 | -0.08 | -1.00% |
| 2022-01-25 | 8.48 | 8.70 | 8.03 | 8.03 | 197029手 | 16430万 | -0.45 | -5.31% |
| 2022-01-24 | 8.87 | 8.87 | 8.27 | 8.48 | 262664手 | 22469万 | -0.63 | -6.92% |
| 2022-01-21 | 9.50 | 9.60 | 9.00 | 9.11 | 560872手 | 51627万 | -0.89 | -8.90% |
| 2022-01-20 | 10.59 | 10.59 | 9.63 | 10.00 | 774650手 | 80531万 | 0.37 | 3.84% |
| 2022-01-19 | 8.63 | 9.63 | 8.62 | 9.63 | 171089手 | 15854万 | 0.88 | 10.06% |
| 2022-01-18 | 9.05 | 9.21 | 8.70 | 8.75 | 89275手 | 7923万 | -0.28 | -3.10% |
| 2022-01-17 | 8.85 | 9.07 | 8.85 | 9.03 | 66964手 | 6015万 | 0.14 | 1.57% |
| 2022-01-14 | 8.90 | 8.95 | 8.75 | 8.89 | 68167手 | 6045万 | 0.01 | 0.11% |
| 2022-01-13 | 9.00 | 9.08 | 8.86 | 8.88 | 74587手 | 6687万 | -0.12 | -1.33% |
| 2022-01-12 | 9.04 | 9.12 | 8.91 | 9.00 | 91940手 | 8296万 | 0.05 | 0.56% |
| 2022-01-11 | 9.11 | 9.22 | 8.92 | 8.95 | 176517手 | 15997万 | -0.30 | -3.24% |
| 2022-01-10 | 8.62 | 9.53 | 8.50 | 9.25 | 241266手 | 22118万 | 0.59 | 6.81% |
| 2022-01-07 | 8.69 | 8.98 | 8.60 | 8.66 | 105074手 | 9242万 | -0.11 | -1.25% |
2319.12 (1.00%)
19664.10 -1.06%
