| 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 | 6.94 | 7.15 | 6.94 | 7.13 | 38637手 | 2730万 | 0.14 | 2.00% |
| 2022-06-22 | 7.10 | 7.12 | 6.97 | 6.99 | 32204手 | 2267万 | -0.11 | -1.55% |
| 2022-06-21 | 7.24 | 7.30 | 7.00 | 7.10 | 50121手 | 3563万 | -0.15 | -2.07% |
| 2022-06-20 | 7.03 | 7.35 | 7.02 | 7.25 | 81928手 | 5935万 | 0.24 | 3.42% |
| 2022-06-17 | 7.11 | 7.15 | 6.94 | 7.01 | 44486手 | 3120万 | -0.10 | -1.41% |
| 2022-06-16 | 6.97 | 7.32 | 6.90 | 7.11 | 77524手 | 5531万 | 0.13 | 1.86% |
| 2022-06-15 | 7.08 | 7.34 | 6.93 | 6.98 | 65409手 | 4619万 | -0.07 | -0.99% |
| 2022-06-14 | 6.90 | 7.09 | 6.86 | 7.05 | 51975手 | 3616万 | 0.08 | 1.15% |
| 2022-06-13 | 6.89 | 6.97 | 6.84 | 6.97 | 49131手 | 3392万 | 0.01 | 0.14% |
| 2022-06-10 | 6.90 | 7.05 | 6.87 | 6.96 | 72637手 | 5046万 | -0.02 | -0.29% |
| 2022-06-09 | 6.95 | 7.01 | 6.88 | 6.98 | 53123手 | 3686万 | 0.06 | 0.87% |
| 2022-06-08 | 7.15 | 7.15 | 6.85 | 6.92 | 93412手 | 6490万 | -0.23 | -3.22% |
| 2022-06-07 | 6.96 | 7.18 | 6.92 | 7.15 | 100302手 | 7075万 | 0.19 | 2.73% |
| 2022-06-06 | 6.94 | 7.10 | 6.81 | 6.96 | 92728手 | 6433万 | 0.02 | 0.29% |
| 2022-06-02 | 6.95 | 7.11 | 6.84 | 6.94 | 136237手 | 9449万 | -0.21 | -2.94% |
| 2022-06-01 | 6.44 | 7.15 | 6.44 | 7.15 | 87664手 | 6080万 | 0.65 | 10.00% |
| 2022-05-31 | 6.28 | 6.60 | 6.28 | 6.50 | 96232手 | 6238万 | 0.18 | 2.85% |
| 2022-05-30 | 6.51 | 6.53 | 6.24 | 6.32 | 134612手 | 8571万 | -0.28 | -4.24% |
| 2022-05-27 | 6.78 | 6.84 | 6.54 | 6.60 | 165547手 | 11019万 | -0.48 | -6.78% |
| 2022-05-26 | 7.36 | 7.67 | 6.70 | 7.08 | 255132手 | 18226万 | 0.11 | 1.58% |
| 2022-05-25 | 6.34 | 6.97 | 6.34 | 6.97 | 55782手 | 3859万 | 0.63 | 9.94% |
| 2022-05-24 | 6.58 | 6.78 | 6.34 | 6.34 | 50454手 | 3277万 | -0.24 | -3.65% |
| 2022-05-23 | 6.34 | 6.65 | 6.29 | 6.58 | 43310手 | 2824万 | 0.28 | 4.44% |
| 2022-05-20 | 6.26 | 6.35 | 6.22 | 6.30 | 21102手 | 1326万 | 0.05 | 0.80% |
| 2022-05-19 | 6.28 | 6.31 | 6.17 | 6.25 | 26848手 | 1672万 | -0.11 | -1.73% |
| 2022-05-18 | 6.19 | 6.44 | 6.12 | 6.36 | 40527手 | 2561万 | 0.17 | 2.75% |
| 2022-05-17 | 6.13 | 6.25 | 6.07 | 6.19 | 27276手 | 1680万 | 0.03 | 0.49% |
| 2022-05-16 | 6.17 | 6.25 | 6.08 | 6.16 | 23895手 | 1471万 | 0.01 | 0.16% |
| 2022-05-13 | 6.11 | 6.20 | 6.00 | 6.15 | 29836手 | 1818万 | 0.12 | 1.99% |
| 2022-05-12 | 5.98 | 6.09 | 5.95 | 6.03 | 26767手 | 1613万 | 0.00 | 0.00% |
| 2022-05-11 | 6.10 | 6.19 | 6.03 | 6.03 | 46306手 | 2830万 | -0.06 | -0.98% |
| 2022-05-10 | 5.79 | 6.16 | 5.76 | 6.09 | 52133手 | 3121万 | 0.24 | 4.10% |
| 2022-05-09 | 5.72 | 5.91 | 5.72 | 5.85 | 43205手 | 2514万 | 0.04 | 0.69% |
| 2022-05-06 | 5.69 | 5.88 | 5.63 | 5.81 | 49476手 | 2863万 | 0.04 | 0.69% |
| 2022-05-05 | 5.87 | 5.95 | 5.66 | 5.77 | 66206手 | 3851万 | -0.08 | -1.37% |
| 2022-04-29 | 5.45 | 5.85 | 5.43 | 5.85 | 63464手 | 3620万 | 0.53 | 9.96% |
| 2022-04-28 | 5.37 | 5.51 | 5.25 | 5.32 | 41405手 | 2219万 | -0.10 | -1.84% |
| 2022-04-27 | 5.23 | 5.42 | 5.13 | 5.42 | 64516手 | 3404万 | 0.07 | 1.31% |
| 2022-04-26 | 5.62 | 5.65 | 5.28 | 5.35 | 41553手 | 2284万 | -0.19 | -3.43% |
| 2022-04-25 | 5.85 | 5.90 | 5.53 | 5.54 | 61606手 | 3523万 | -0.35 | -5.94% |
| 2022-04-22 | 5.96 | 6.05 | 5.81 | 5.89 | 45914手 | 2708万 | -0.03 | -0.51% |
| 2022-04-21 | 6.13 | 6.24 | 5.92 | 5.92 | 42429手 | 2567万 | -0.23 | -3.74% |
| 2022-04-20 | 6.21 | 6.27 | 6.10 | 6.15 | 27558手 | 1707万 | -0.06 | -0.97% |
| 2022-04-19 | 6.25 | 6.25 | 6.11 | 6.21 | 20684手 | 1274万 | 0.02 | 0.32% |
| 2022-04-18 | 6.14 | 6.22 | 6.03 | 6.19 | 33253手 | 2041万 | 0.04 | 0.65% |
| 2022-04-15 | 6.20 | 6.25 | 6.08 | 6.15 | 24839手 | 1528万 | -0.10 | -1.60% |
| 2022-04-14 | 6.30 | 6.40 | 6.20 | 6.25 | 59582手 | 3738万 | 0.01 | 0.16% |
| 2022-04-13 | 6.61 | 6.61 | 6.24 | 6.24 | 45770手 | 2892万 | -0.31 | -4.73% |
| 2022-04-12 | 6.45 | 6.58 | 6.18 | 6.55 | 54634手 | 3472万 | 0.15 | 2.34% |
| 2022-04-11 | 6.70 | 6.78 | 6.33 | 6.40 | 57708手 | 3747万 | -0.35 | -5.18% |
| 2022-04-08 | 6.92 | 6.92 | 6.71 | 6.75 | 38829手 | 2632万 | -0.16 | -2.31% |
| 2022-04-07 | 7.12 | 7.12 | 6.89 | 6.91 | 24322手 | 1694万 | -0.22 | -3.09% |
| 2022-04-06 | 6.92 | 7.15 | 6.86 | 7.13 | 35296手 | 2495万 | 0.22 | 3.18% |
| 2022-04-01 | 6.99 | 6.99 | 6.77 | 6.91 | 35443手 | 2425万 | -0.04 | -0.58% |
| 2022-03-31 | 7.08 | 7.30 | 6.91 | 6.95 | 45285手 | 3195万 | -0.13 | -1.84% |
| 2022-03-30 | 6.85 | 7.10 | 6.85 | 7.08 | 25232手 | 1770万 | 0.18 | 2.61% |
| 2022-03-29 | 7.03 | 7.15 | 6.86 | 6.90 | 29056手 | 2019万 | -0.13 | -1.85% |
| 2022-03-28 | 7.17 | 7.30 | 6.96 | 7.03 | 35734手 | 2527万 | -0.13 | -1.82% |
| 2022-03-25 | 7.23 | 7.31 | 7.11 | 7.16 | 38926手 | 2807万 | -0.09 | -1.24% |
| 2022-03-24 | 7.36 | 7.40 | 7.19 | 7.25 | 29803手 | 2166万 | -0.12 | -1.63% |
| 2022-03-23 | 7.40 | 7.56 | 7.31 | 7.37 | 27353手 | 2020万 | -0.01 | -0.14% |
| 2022-03-22 | 7.34 | 7.48 | 7.25 | 7.38 | 32287手 | 2384万 | 0.08 | 1.10% |
| 2022-03-21 | 7.30 | 7.45 | 7.17 | 7.30 | 28242手 | 2059万 | 0.01 | 0.14% |
| 2022-03-18 | 7.19 | 7.37 | 7.15 | 7.29 | 24756手 | 1804万 | 0.06 | 0.83% |
| 2022-03-17 | 7.15 | 7.36 | 7.00 | 7.23 | 50980手 | 3673万 | 0.28 | 4.03% |
| 2022-03-16 | 6.86 | 7.08 | 6.66 | 6.95 | 45875手 | 3143万 | 0.18 | 2.66% |
| 2022-03-15 | 7.18 | 7.20 | 6.76 | 6.77 | 51167手 | 3563万 | -0.45 | -6.23% |
| 2022-03-14 | 7.45 | 7.49 | 7.20 | 7.22 | 26194手 | 1920万 | -0.31 | -4.12% |
| 2022-03-11 | 7.55 | 7.63 | 7.37 | 7.53 | 35174手 | 2631万 | -0.11 | -1.44% |
| 2022-03-10 | 7.55 | 7.77 | 7.53 | 7.64 | 30134手 | 2303万 | 0.27 | 3.66% |
| 2022-03-09 | 7.58 | 7.68 | 7.11 | 7.37 | 40486手 | 2995万 | -0.20 | -2.64% |
| 2022-03-08 | 7.88 | 7.98 | 7.53 | 7.57 | 44367手 | 3433万 | -0.34 | -4.30% |
| 2022-03-07 | 8.23 | 8.32 | 7.89 | 7.91 | 80067手 | 6404万 | -0.32 | -3.89% |
| 2022-03-04 | 8.44 | 8.50 | 8.20 | 8.23 | 29323手 | 2435万 | -0.21 | -2.49% |
| 2022-03-03 | 8.55 | 8.89 | 8.38 | 8.44 | 69917手 | 6009万 | -0.11 | -1.29% |
| 2022-03-02 | 8.22 | 8.57 | 8.08 | 8.55 | 74457手 | 6241万 | 0.37 | 4.52% |
| 2022-03-01 | 7.90 | 8.20 | 7.88 | 8.18 | 41614手 | 3359万 | 0.28 | 3.54% |
| 2022-02-28 | 8.08 | 8.21 | 7.80 | 7.90 | 43652手 | 3457万 | -0.23 | -2.83% |
| 2022-02-25 | 8.09 | 8.33 | 8.00 | 8.13 | 50808手 | 4133万 | 0.08 | 0.99% |
| 2022-02-24 | 8.26 | 8.47 | 7.92 | 8.05 | 44338手 | 3624万 | -0.30 | -3.59% |
| 2022-02-23 | 8.12 | 8.45 | 8.02 | 8.35 | 34629手 | 2882万 | 0.21 | 2.58% |
| 2022-02-22 | 8.05 | 8.20 | 7.97 | 8.14 | 28960手 | 2342万 | -0.06 | -0.73% |
| 2022-02-21 | 8.39 | 8.39 | 8.08 | 8.20 | 47370手 | 3869万 | -0.22 | -2.61% |
| 2022-02-18 | 8.19 | 8.50 | 8.19 | 8.42 | 33231手 | 2790万 | 0.19 | 2.31% |
| 2022-02-17 | 8.55 | 8.61 | 8.22 | 8.23 | 34449手 | 2875万 | -0.32 | -3.74% |
| 2022-02-16 | 8.40 | 8.67 | 8.31 | 8.55 | 44925手 | 3820万 | 0.20 | 2.40% |
2319.12 (1.00%)
19664.10 -1.06%
