| 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 | 6.88 | 6.97 | 6.83 | 6.97 | 61510手 | 4246万 | 0.03 | 0.43% |
| 2022-06-22 | 7.08 | 7.08 | 6.93 | 6.94 | 99888手 | 6992万 | -0.09 | -1.28% |
| 2022-06-21 | 7.05 | 7.07 | 6.95 | 7.03 | 56894手 | 3990万 | -0.01 | -0.14% |
| 2022-06-20 | 6.90 | 7.07 | 6.89 | 7.04 | 87751手 | 6141万 | 0.11 | 1.59% |
| 2022-06-17 | 6.96 | 7.01 | 6.79 | 6.93 | 64315手 | 4433万 | -0.05 | -0.72% |
| 2022-06-16 | 6.91 | 7.05 | 6.89 | 6.98 | 72406手 | 5053万 | 0.07 | 1.01% |
| 2022-06-15 | 6.93 | 6.99 | 6.89 | 6.91 | 74971手 | 5199万 | 0.00 | 0.00% |
| 2022-06-14 | 6.84 | 6.93 | 6.73 | 6.91 | 77864手 | 5325万 | 0.07 | 1.02% |
| 2022-06-13 | 6.84 | 6.90 | 6.77 | 6.84 | 54212手 | 3704万 | 0.00 | 0.00% |
| 2022-06-10 | 6.85 | 6.86 | 6.72 | 6.84 | 49622手 | 3382万 | 0.03 | 0.44% |
| 2022-06-09 | 6.93 | 6.99 | 6.76 | 6.81 | 61101手 | 4188万 | -0.11 | -1.59% |
| 2022-06-08 | 6.94 | 6.97 | 6.78 | 6.92 | 70020手 | 4821万 | -0.02 | -0.29% |
| 2022-06-07 | 7.06 | 7.06 | 6.90 | 6.94 | 73170手 | 5088万 | -0.10 | -1.42% |
| 2022-06-06 | 6.93 | 7.05 | 6.86 | 7.04 | 88670手 | 6187万 | 0.09 | 1.29% |
| 2022-06-02 | 6.87 | 6.96 | 6.79 | 6.95 | 63404手 | 4368万 | 0.03 | 0.43% |
| 2022-06-01 | 6.96 | 6.98 | 6.84 | 6.92 | 83431手 | 5772万 | -0.03 | -0.43% |
| 2022-05-31 | 6.78 | 7.04 | 6.73 | 6.95 | 145714手 | 10107万 | 0.16 | 2.36% |
| 2022-05-30 | 6.82 | 6.90 | 6.74 | 6.79 | 75441手 | 5131万 | 0.01 | 0.15% |
| 2022-05-27 | 6.79 | 6.80 | 6.68 | 6.78 | 56001手 | 3778万 | 0.00 | 0.00% |
| 2022-05-26 | 6.85 | 6.85 | 6.64 | 6.78 | 54064手 | 3638万 | -0.01 | -0.15% |
| 2022-05-25 | 6.60 | 6.81 | 6.59 | 6.79 | 64773手 | 4348万 | 0.20 | 3.04% |
| 2022-05-24 | 6.89 | 6.95 | 6.57 | 6.59 | 86665手 | 5838万 | -0.30 | -4.35% |
| 2022-05-23 | 6.74 | 6.94 | 6.71 | 6.89 | 96906手 | 6637万 | 0.15 | 2.23% |
| 2022-05-20 | 6.65 | 6.75 | 6.65 | 6.74 | 78186手 | 5244万 | 0.05 | 0.75% |
| 2022-05-19 | 6.56 | 6.75 | 6.51 | 6.69 | 75728手 | 5039万 | -0.05 | -0.74% |
| 2022-05-18 | 6.67 | 6.75 | 6.61 | 6.74 | 64479手 | 4320万 | 0.07 | 1.05% |
| 2022-05-17 | 6.78 | 6.79 | 6.59 | 6.67 | 86922手 | 5787万 | -0.12 | -1.77% |
| 2022-05-16 | 6.68 | 6.94 | 6.67 | 6.79 | 135394手 | 9228万 | 0.14 | 2.10% |
| 2022-05-13 | 6.59 | 6.72 | 6.55 | 6.65 | 56039手 | 3714万 | 0.04 | 0.60% |
| 2022-05-12 | 6.56 | 6.69 | 6.50 | 6.61 | 61845手 | 4074万 | 0.01 | 0.15% |
| 2022-05-11 | 6.65 | 6.75 | 6.60 | 6.60 | 78069手 | 5213万 | -0.08 | -1.20% |
| 2022-05-10 | 6.61 | 6.68 | 6.50 | 6.68 | 67987手 | 4483万 | 0.07 | 1.06% |
| 2022-05-09 | 6.48 | 6.65 | 6.48 | 6.61 | 55838手 | 3683万 | 0.16 | 2.48% |
| 2022-05-06 | 6.47 | 6.60 | 6.36 | 6.45 | 71027手 | 4604万 | -0.15 | -2.27% |
| 2022-05-05 | 6.46 | 6.69 | 6.35 | 6.60 | 84377手 | 5566万 | 0.12 | 1.85% |
| 2022-04-29 | 6.22 | 6.54 | 6.22 | 6.48 | 91779手 | 5905万 | 0.22 | 3.51% |
| 2022-04-28 | 6.34 | 6.39 | 6.07 | 6.26 | 99130手 | 6168万 | -0.16 | -2.49% |
| 2022-04-27 | 6.30 | 6.44 | 6.10 | 6.42 | 106140手 | 6647万 | 0.10 | 1.58% |
| 2022-04-26 | 6.57 | 6.74 | 6.27 | 6.32 | 121071手 | 7866万 | -0.26 | -3.95% |
| 2022-04-25 | 7.15 | 7.20 | 6.58 | 6.58 | 170454手 | 11669万 | -0.73 | -9.99% |
| 2022-04-22 | 7.70 | 7.81 | 7.24 | 7.31 | 200678手 | 14808万 | -0.55 | -7.00% |
| 2022-04-21 | 8.21 | 8.34 | 7.80 | 7.86 | 213302手 | 17141万 | -0.46 | -5.53% |
| 2022-04-20 | 8.23 | 8.45 | 8.11 | 8.32 | 275661手 | 22830万 | 0.16 | 1.96% |
| 2022-04-19 | 8.24 | 8.31 | 8.06 | 8.16 | 242477手 | 19816万 | -0.13 | -1.57% |
| 2022-04-18 | 7.68 | 8.29 | 7.63 | 8.29 | 287114手 | 23173万 | 0.59 | 7.66% |
| 2022-04-15 | 7.73 | 7.97 | 7.69 | 7.70 | 105614手 | 8225万 | -0.07 | -0.90% |
| 2022-04-14 | 7.71 | 7.80 | 7.60 | 7.77 | 91134手 | 7047万 | 0.02 | 0.26% |
| 2022-04-13 | 7.85 | 8.03 | 7.59 | 7.75 | 135110手 | 10489万 | 0.02 | 0.26% |
| 2022-04-12 | 7.50 | 7.80 | 7.40 | 7.73 | 165846手 | 12551万 | -0.04 | -0.52% |
| 2022-04-11 | 7.59 | 7.99 | 7.59 | 7.77 | 159930手 | 12501万 | 0.12 | 1.57% |
| 2022-04-08 | 7.88 | 7.93 | 7.59 | 7.65 | 71645手 | 5500万 | -0.21 | -2.67% |
| 2022-04-07 | 8.05 | 8.12 | 7.84 | 7.86 | 90999手 | 7208万 | -0.27 | -3.32% |
| 2022-04-06 | 7.81 | 8.17 | 7.76 | 8.13 | 122879手 | 9909万 | 0.15 | 1.88% |
| 2022-04-01 | 7.96 | 8.15 | 7.89 | 7.98 | 92987手 | 7430万 | 0.06 | 0.76% |
| 2022-03-31 | 7.92 | 8.06 | 7.89 | 7.92 | 85756手 | 6833万 | -0.09 | -1.12% |
| 2022-03-30 | 8.03 | 8.09 | 7.94 | 8.01 | 124255手 | 9937万 | -0.16 | -1.96% |
| 2022-03-29 | 7.96 | 8.20 | 7.91 | 8.17 | 167477手 | 13598万 | 0.17 | 2.12% |
| 2022-03-28 | 8.18 | 8.24 | 7.95 | 8.00 | 172156手 | 13888万 | -0.13 | -1.60% |
| 2022-03-25 | 7.84 | 8.20 | 7.83 | 8.13 | 152084手 | 12347万 | 0.27 | 3.44% |
| 2022-03-24 | 7.93 | 7.99 | 7.84 | 7.86 | 109845手 | 8689万 | 0.00 | 0.00% |
| 2022-03-23 | 7.80 | 7.95 | 7.75 | 7.86 | 63211手 | 4962万 | 0.04 | 0.51% |
| 2022-03-22 | 7.84 | 7.99 | 7.72 | 7.82 | 72216手 | 5640万 | -0.04 | -0.51% |
| 2022-03-21 | 7.56 | 7.88 | 7.49 | 7.86 | 124898手 | 9712万 | 0.35 | 4.66% |
| 2022-03-18 | 7.32 | 7.58 | 7.30 | 7.51 | 63298手 | 4726万 | 0.15 | 2.04% |
| 2022-03-17 | 7.25 | 7.47 | 7.21 | 7.36 | 61815手 | 4564万 | 0.16 | 2.22% |
| 2022-03-16 | 7.15 | 7.24 | 6.87 | 7.20 | 71951手 | 5091万 | 0.17 | 2.42% |
| 2022-03-15 | 7.46 | 7.57 | 7.02 | 7.03 | 90754手 | 6632万 | -0.48 | -6.39% |
| 2022-03-14 | 7.51 | 7.81 | 7.48 | 7.51 | 85348手 | 6538万 | -0.09 | -1.18% |
| 2022-03-11 | 7.36 | 7.60 | 7.20 | 7.60 | 69840手 | 5190万 | 0.16 | 2.15% |
| 2022-03-10 | 7.41 | 7.53 | 7.34 | 7.44 | 67898手 | 5053万 | 0.12 | 1.64% |
| 2022-03-09 | 7.64 | 7.64 | 6.98 | 7.32 | 92692手 | 6813万 | -0.22 | -2.92% |
| 2022-03-08 | 7.81 | 7.82 | 7.53 | 7.54 | 69179手 | 5303万 | -0.32 | -4.07% |
| 2022-03-07 | 7.91 | 7.95 | 7.79 | 7.86 | 64746手 | 5087万 | 0.00 | 0.00% |
| 2022-03-04 | 7.94 | 7.94 | 7.82 | 7.86 | 52261手 | 4112万 | -0.06 | -0.76% |
| 2022-03-03 | 7.88 | 7.96 | 7.85 | 7.92 | 74110手 | 5857万 | 0.00 | 0.00% |
| 2022-03-02 | 7.80 | 7.98 | 7.75 | 7.92 | 101729手 | 8034万 | 0.13 | 1.67% |
| 2022-03-01 | 7.67 | 7.80 | 7.63 | 7.79 | 62807手 | 4856万 | 0.14 | 1.83% |
| 2022-02-28 | 7.66 | 7.70 | 7.53 | 7.65 | 52626手 | 4006万 | -0.01 | -0.13% |
| 2022-02-25 | 7.61 | 7.73 | 7.60 | 7.66 | 53768手 | 4122万 | 0.08 | 1.05% |
| 2022-02-24 | 7.78 | 7.90 | 7.49 | 7.58 | 106770手 | 8232万 | -0.27 | -3.44% |
| 2022-02-23 | 7.93 | 8.05 | 7.78 | 7.85 | 84760手 | 6662万 | 0.03 | 0.38% |
| 2022-02-22 | 7.85 | 7.94 | 7.74 | 7.82 | 68512手 | 5359万 | -0.07 | -0.89% |
| 2022-02-21 | 7.71 | 7.89 | 7.70 | 7.89 | 77532手 | 6077万 | 0.20 | 2.60% |
| 2022-02-18 | 7.59 | 7.70 | 7.55 | 7.69 | 49824手 | 3811万 | 0.07 | 0.92% |
| 2022-02-17 | 7.73 | 7.79 | 7.60 | 7.62 | 64578手 | 4963万 | -0.11 | -1.42% |
| 2022-02-16 | 7.67 | 7.73 | 7.63 | 7.73 | 42814手 | 3293万 | 0.08 | 1.05% |
| 2022-02-15 | 7.73 | 7.78 | 7.62 | 7.65 | 48484手 | 3727万 | -0.08 | -1.03% |
| 2022-02-14 | 7.69 | 7.80 | 7.68 | 7.73 | 40489手 | 3134万 | 0.01 | 0.13% |
| 2022-02-11 | 7.85 | 7.89 | 7.70 | 7.72 | 65218手 | 5061万 | -0.21 | -2.65% |
| 2022-02-10 | 7.96 | 7.99 | 7.83 | 7.93 | 97721手 | 7718万 | -0.02 | -0.25% |
| 2022-02-09 | 7.88 | 7.99 | 7.83 | 7.95 | 57471手 | 4559万 | 0.06 | 0.76% |
| 2022-02-08 | 7.72 | 7.91 | 7.62 | 7.89 | 64095手 | 5009万 | 0.15 | 1.94% |
| 2022-02-07 | 7.65 | 7.74 | 7.55 | 7.74 | 57223手 | 4376万 | 0.19 | 2.52% |
| 2022-01-28 | 7.42 | 7.63 | 7.35 | 7.55 | 71931手 | 5391万 | 0.15 | 2.03% |
| 2022-01-27 | 7.56 | 7.61 | 7.40 | 7.40 | 65320手 | 4882万 | -0.17 | -2.25% |
| 2022-01-26 | 7.50 | 7.59 | 7.45 | 7.57 | 60661手 | 4569万 | 0.07 | 0.93% |
| 2022-01-25 | 7.83 | 7.92 | 7.49 | 7.50 | 109985手 | 8428万 | -0.38 | -4.82% |
| 2022-01-24 | 7.83 | 7.93 | 7.81 | 7.88 | 63373手 | 4991万 | -0.01 | -0.13% |
| 2022-01-21 | 8.20 | 8.20 | 7.70 | 7.89 | 164254手 | 13003万 | -0.39 | -4.71% |
| 2022-01-20 | 8.50 | 8.60 | 8.28 | 8.28 | 180374手 | 15115万 | -0.28 | -3.27% |
| 2022-01-19 | 8.35 | 8.71 | 8.30 | 8.56 | 232323手 | 19767万 | 0.27 | 3.26% |
| 2022-01-18 | 8.55 | 8.65 | 8.27 | 8.29 | 201081手 | 16788万 | -0.29 | -3.38% |
| 2022-01-17 | 8.43 | 8.60 | 8.27 | 8.58 | 204241手 | 17335万 | 0.17 | 2.02% |
| 2022-01-14 | 8.61 | 8.90 | 8.39 | 8.41 | 255477手 | 22150万 | -0.32 | -3.67% |
| 2022-01-13 | 8.88 | 8.97 | 8.62 | 8.73 | 253541手 | 22186万 | 0.06 | 0.69% |
| 2022-01-12 | 8.42 | 8.76 | 8.31 | 8.67 | 194720手 | 16682万 | 0.28 | 3.34% |
| 2022-01-11 | 8.36 | 8.65 | 8.34 | 8.39 | 100449手 | 8498万 | -0.03 | -0.36% |
| 2022-01-10 | 8.34 | 8.46 | 8.13 | 8.42 | 105641手 | 8806万 | 0.09 | 1.08% |
| 2022-01-07 | 8.70 | 8.70 | 8.31 | 8.33 | 174973手 | 14807万 | -0.34 | -3.92% |
| 2022-01-06 | 8.68 | 8.73 | 8.56 | 8.67 | 123677手 | 10689万 | 0.01 | 0.12% |
| 2022-01-05 | 8.65 | 8.79 | 8.51 | 8.66 | 171321手 | 14805万 | -0.07 | -0.80% |
| 2022-01-04 | 8.34 | 8.76 | 8.32 | 8.73 | 243377手 | 20995万 | 0.37 | 4.43% |
| 2021-12-31 | 8.25 | 8.43 | 8.24 | 8.36 | 84879手 | 7080万 | 0.10 | 1.21% |
| 2021-12-30 | 8.20 | 8.35 | 8.19 | 8.26 | 86215手 | 7134万 | 0.02 | 0.24% |
| 2021-12-29 | 8.50 | 8.50 | 8.20 | 8.24 | 130825手 | 10832万 | -0.26 | -3.06% |
| 2021-12-28 | 8.58 | 8.72 | 8.46 | 8.50 | 111353手 | 9537万 | -0.08 | -0.93% |
2319.12 (1.00%)
19664.10 -1.06%
