| 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 | 6.88 | 6.80 | 6.88 | 1345手 | 92万 | 0.01 | 0.15% |
| 2022-06-22 | 6.91 | 6.91 | 6.80 | 6.87 | 879手 | 60万 | -0.03 | -0.43% |
| 2022-06-21 | 6.94 | 6.94 | 6.82 | 6.90 | 596手 | 40万 | 0.00 | 0.00% |
| 2022-06-20 | 6.85 | 6.92 | 6.78 | 6.90 | 796手 | 54万 | 0.01 | 0.14% |
| 2022-06-17 | 6.90 | 6.90 | 6.85 | 6.89 | 294手 | 20万 | -0.01 | -0.14% |
| 2022-06-16 | 6.90 | 6.91 | 6.85 | 6.90 | 647手 | 44万 | 0.00 | 0.00% |
| 2022-06-15 | 6.84 | 6.94 | 6.78 | 6.90 | 1622手 | 111万 | 0.12 | 1.77% |
| 2022-06-14 | 6.84 | 6.84 | 6.75 | 6.78 | 252手 | 17万 | -0.06 | -0.88% |
| 2022-06-13 | 6.89 | 6.89 | 6.74 | 6.84 | 542手 | 36万 | -0.06 | -0.87% |
| 2022-06-10 | 6.90 | 6.95 | 6.79 | 6.90 | 793手 | 54万 | -0.19 | -2.68% |
| 2022-06-09 | 7.06 | 7.09 | 6.99 | 7.09 | 1210手 | 85万 | 0.04 | 0.57% |
| 2022-06-08 | 7.10 | 7.11 | 6.99 | 7.05 | 2571手 | 180万 | -0.05 | -0.70% |
| 2022-06-07 | 7.06 | 7.12 | 7.05 | 7.10 | 1339手 | 94万 | -0.03 | -0.42% |
| 2022-06-06 | 7.13 | 7.13 | 7.05 | 7.13 | 845手 | 59万 | 0.00 | 0.00% |
| 2022-06-02 | 7.12 | 7.17 | 7.07 | 7.13 | 1774手 | 125万 | 0.00 | 0.00% |
| 2022-06-01 | 7.19 | 7.28 | 7.10 | 7.13 | 1349手 | 96万 | -0.06 | -0.83% |
| 2022-05-31 | 7.36 | 7.36 | 7.12 | 7.19 | 859手 | 61万 | -0.26 | -3.49% |
| 2022-05-30 | 7.40 | 7.47 | 7.30 | 7.45 | 3370手 | 250万 | 0.10 | 1.36% |
| 2022-05-27 | 7.16 | 7.47 | 7.16 | 7.35 | 4986手 | 367万 | 0.26 | 3.67% |
| 2022-05-26 | 7.03 | 7.10 | 7.03 | 7.09 | 171手 | 12万 | 0.04 | 0.57% |
| 2022-05-25 | 7.00 | 7.08 | 7.00 | 7.05 | 501手 | 35万 | 0.05 | 0.71% |
| 2022-05-24 | 7.15 | 7.17 | 6.98 | 7.00 | 1070手 | 75万 | -0.18 | -2.51% |
| 2022-05-23 | 7.33 | 7.33 | 7.00 | 7.18 | 2791手 | 197万 | -0.23 | -3.10% |
| 2022-05-20 | 7.46 | 7.46 | 7.33 | 7.41 | 205手 | 15万 | 0.10 | 1.37% |
| 2022-05-19 | 7.31 | 7.38 | 7.31 | 7.31 | 164手 | 12万 | 0.01 | 0.14% |
| 2022-05-18 | 7.40 | 7.40 | 7.30 | 7.30 | 1075手 | 78万 | -0.13 | -1.75% |
| 2022-05-17 | 7.40 | 7.49 | 7.40 | 7.43 | 133手 | 9万 | -0.02 | -0.27% |
| 2022-05-16 | 7.50 | 7.50 | 7.45 | 7.45 | 643手 | 48万 | -0.12 | -1.58% |
| 2022-05-13 | 7.50 | 7.59 | 7.47 | 7.57 | 148手 | 11万 | 0.02 | 0.27% |
| 2022-05-12 | 7.59 | 7.60 | 7.50 | 7.55 | 1196手 | 90万 | -0.06 | -0.79% |
| 2022-05-11 | 7.51 | 7.61 | 7.45 | 7.61 | 2033手 | 153万 | 0.01 | 0.13% |
| 2022-05-10 | 7.45 | 7.60 | 7.45 | 7.60 | 2398手 | 181万 | 0.08 | 1.06% |
| 2022-05-09 | 7.54 | 7.56 | 7.44 | 7.52 | 795手 | 59万 | -0.02 | -0.27% |
| 2022-05-06 | 7.53 | 7.54 | 7.45 | 7.54 | 578手 | 43万 | 0.01 | 0.13% |
| 2022-05-05 | 7.43 | 7.55 | 7.42 | 7.53 | 1249手 | 93万 | 0.02 | 0.27% |
| 2022-04-29 | 7.46 | 7.56 | 7.43 | 7.51 | 738手 | 55万 | 0.04 | 0.54% |
| 2022-04-28 | 7.53 | 7.53 | 7.42 | 7.47 | 458手 | 34万 | -0.06 | -0.80% |
| 2022-04-27 | 7.49 | 7.53 | 7.39 | 7.53 | 609手 | 45万 | -0.02 | -0.27% |
| 2022-04-26 | 7.51 | 7.57 | 7.45 | 7.55 | 1957手 | 146万 | 0.01 | 0.13% |
| 2022-04-25 | 7.57 | 7.65 | 7.52 | 7.54 | 10812手 | 823万 | -0.19 | -2.46% |
| 2022-04-22 | 7.65 | 7.73 | 7.65 | 7.73 | 817手 | 62万 | 0.06 | 0.78% |
| 2022-04-21 | 7.66 | 7.74 | 7.63 | 7.67 | 1094手 | 84万 | -0.02 | -0.26% |
| 2022-04-20 | 7.69 | 7.72 | 7.68 | 7.69 | 679手 | 52万 | 0.02 | 0.26% |
| 2022-04-19 | 7.67 | 7.68 | 7.64 | 7.67 | 645手 | 49万 | 0.01 | 0.13% |
| 2022-04-18 | 7.56 | 7.66 | 7.56 | 7.66 | 819手 | 62万 | 0.11 | 1.46% |
| 2022-04-15 | 7.57 | 7.58 | 7.54 | 7.55 | 334手 | 25万 | -0.01 | -0.13% |
| 2022-04-14 | 7.60 | 7.60 | 7.50 | 7.56 | 319手 | 24万 | 0.00 | 0.00% |
| 2022-04-13 | 7.57 | 7.57 | 7.50 | 7.56 | 475手 | 35万 | -0.02 | -0.26% |
| 2022-04-12 | 7.55 | 7.58 | 7.49 | 7.58 | 763手 | 57万 | 0.01 | 0.13% |
| 2022-04-11 | 7.61 | 7.63 | 7.50 | 7.57 | 535手 | 40万 | -0.06 | -0.79% |
| 2022-04-08 | 7.65 | 7.74 | 7.61 | 7.63 | 2578手 | 197万 | -0.11 | -1.42% |
| 2022-04-07 | 7.67 | 7.77 | 7.67 | 7.74 | 518手 | 40万 | 0.00 | 0.00% |
| 2022-04-06 | 7.73 | 7.78 | 7.61 | 7.74 | 2498手 | 192万 | -0.07 | -0.90% |
| 2022-04-01 | 7.73 | 7.85 | 7.73 | 7.81 | 3720手 | 289万 | -0.01 | -0.13% |
| 2022-03-31 | 7.78 | 7.83 | 7.75 | 7.82 | 1230手 | 95万 | 0.01 | 0.13% |
| 2022-03-30 | 7.68 | 7.85 | 7.68 | 7.81 | 2999手 | 234万 | 0.06 | 0.77% |
| 2022-03-29 | 7.78 | 7.78 | 7.67 | 7.75 | 1219手 | 94万 | 0.02 | 0.26% |
| 2022-03-28 | 7.73 | 7.78 | 7.71 | 7.73 | 449手 | 34万 | -0.10 | -1.28% |
| 2022-03-25 | 7.76 | 7.85 | 7.74 | 7.83 | 6004手 | 469万 | 0.07 | 0.90% |
| 2022-03-24 | 7.72 | 7.76 | 7.72 | 7.76 | 1626手 | 125万 | 0.02 | 0.26% |
| 2022-03-23 | 7.71 | 7.75 | 7.70 | 7.74 | 243手 | 18万 | 0.01 | 0.13% |
| 2022-03-22 | 7.77 | 7.77 | 7.70 | 7.73 | 225手 | 17万 | -0.02 | -0.26% |
| 2022-03-21 | 7.66 | 7.78 | 7.66 | 7.75 | 4113手 | 319万 | 0.05 | 0.65% |
| 2022-03-18 | 7.54 | 7.77 | 7.52 | 7.70 | 7154手 | 553万 | 0.15 | 1.99% |
| 2022-03-17 | 7.57 | 7.65 | 7.54 | 7.55 | 1982手 | 150万 | 0.06 | 0.80% |
| 2022-03-16 | 7.28 | 7.52 | 7.28 | 7.49 | 2566手 | 192万 | 0.16 | 2.18% |
| 2022-03-15 | 7.72 | 7.72 | 7.33 | 7.33 | 2978手 | 223万 | -0.39 | -5.05% |
| 2022-03-14 | 7.63 | 7.80 | 7.58 | 7.72 | 6908手 | 535万 | 0.09 | 1.18% |
| 2022-03-11 | 7.52 | 7.70 | 7.43 | 7.63 | 6614手 | 506万 | 0.09 | 1.19% |
| 2022-03-10 | 7.57 | 7.67 | 7.51 | 7.54 | 2653手 | 201万 | -0.03 | -0.40% |
| 2022-03-09 | 7.66 | 7.66 | 7.02 | 7.57 | 1650手 | 125万 | -0.11 | -1.43% |
| 2022-03-08 | 7.66 | 7.69 | 7.63 | 7.68 | 1293手 | 98万 | -0.01 | -0.13% |
| 2022-03-07 | 7.69 | 7.70 | 7.68 | 7.69 | 1361手 | 104万 | -0.05 | -0.65% |
| 2022-03-04 | 7.69 | 7.75 | 7.68 | 7.74 | 569手 | 43万 | 0.00 | 0.00% |
| 2022-03-03 | 7.71 | 7.76 | 7.68 | 7.74 | 517手 | 39万 | -0.02 | -0.26% |
| 2022-03-02 | 7.78 | 7.78 | 7.70 | 7.76 | 591手 | 45万 | -0.01 | -0.13% |
| 2022-03-01 | 7.74 | 7.80 | 7.71 | 7.77 | 621手 | 48万 | 0.10 | 1.30% |
| 2022-02-28 | 7.72 | 7.75 | 7.67 | 7.67 | 1305手 | 100万 | -0.06 | -0.78% |
| 2022-02-25 | 7.79 | 7.79 | 7.73 | 7.73 | 334手 | 25万 | -0.03 | -0.39% |
| 2022-02-24 | 7.75 | 7.81 | 7.71 | 7.76 | 1436手 | 111万 | -0.06 | -0.77% |
| 2022-02-23 | 7.73 | 7.84 | 7.73 | 7.82 | 649手 | 50万 | 0.03 | 0.39% |
| 2022-02-22 | 7.71 | 7.85 | 7.71 | 7.79 | 677手 | 52万 | -0.09 | -1.14% |
| 2022-02-21 | 7.82 | 7.88 | 7.82 | 7.88 | 2157手 | 169万 | 0.06 | 0.77% |
| 2022-02-18 | 7.76 | 7.84 | 7.76 | 7.82 | 2341手 | 182万 | 0.02 | 0.26% |
| 2022-02-17 | 7.79 | 7.81 | 7.75 | 7.80 | 1500手 | 116万 | 0.02 | 0.26% |
| 2022-02-16 | 7.79 | 7.79 | 7.75 | 7.78 | 287手 | 22万 | -0.01 | -0.13% |
| 2022-02-15 | 7.79 | 7.80 | 7.76 | 7.79 | 601手 | 46万 | -0.01 | -0.13% |
| 2022-02-14 | 7.75 | 7.81 | 7.72 | 7.80 | 2993手 | 233万 | 0.04 | 0.52% |
| 2022-02-11 | 7.78 | 7.79 | 7.72 | 7.76 | 717手 | 55万 | -0.02 | -0.26% |
| 2022-02-10 | 7.76 | 7.78 | 7.75 | 7.78 | 892手 | 69万 | 0.02 | 0.26% |
| 2022-02-09 | 7.63 | 7.77 | 7.63 | 7.76 | 6083手 | 470万 | 0.08 | 1.04% |
| 2022-02-08 | 7.65 | 7.68 | 7.65 | 7.68 | 160手 | 12万 | 0.00 | 0.00% |
| 2022-02-07 | 7.71 | 7.71 | 7.62 | 7.68 | 498手 | 38万 | 0.08 | 1.05% |
| 2022-01-28 | 7.58 | 7.60 | 7.58 | 7.60 | 189手 | 14万 | 0.01 | 0.13% |
| 2022-01-27 | 7.65 | 7.65 | 7.59 | 7.59 | 266手 | 20万 | -0.06 | -0.78% |
| 2022-01-26 | 7.57 | 7.66 | 7.55 | 7.65 | 1866手 | 142万 | 0.13 | 1.73% |
| 2022-01-25 | 7.66 | 7.66 | 7.52 | 7.52 | 3363手 | 256万 | -0.14 | -1.83% |
| 2022-01-24 | 7.70 | 7.75 | 7.66 | 7.66 | 553手 | 42万 | -0.04 | -0.52% |
| 2022-01-21 | 7.71 | 7.72 | 7.70 | 7.70 | 668手 | 51万 | -0.07 | -0.90% |
| 2022-01-20 | 7.77 | 7.77 | 7.71 | 7.77 | 827手 | 64万 | 0.00 | 0.00% |
| 2022-01-19 | 7.73 | 7.77 | 7.67 | 7.77 | 2427手 | 187万 | 0.07 | 0.91% |
| 2022-01-18 | 7.75 | 7.77 | 7.67 | 7.70 | 822手 | 63万 | -0.05 | -0.65% |
| 2022-01-17 | 7.63 | 7.75 | 7.63 | 7.75 | 2890手 | 223万 | 0.06 | 0.78% |
| 2022-01-14 | 7.62 | 7.69 | 7.60 | 7.69 | 951手 | 72万 | 0.01 | 0.13% |
| 2022-01-13 | 7.65 | 7.70 | 7.63 | 7.68 | 1723手 | 132万 | 0.01 | 0.13% |
| 2022-01-12 | 7.72 | 7.72 | 7.67 | 7.67 | 1733手 | 133万 | 0.01 | 0.13% |
| 2022-01-11 | 7.68 | 7.71 | 7.65 | 7.66 | 662手 | 50万 | -0.02 | -0.26% |
| 2022-01-10 | 7.62 | 7.68 | 7.62 | 7.68 | 1575手 | 120万 | 0.07 | 0.92% |
| 2022-01-07 | 7.62 | 7.68 | 7.60 | 7.61 | 1329手 | 101万 | 0.01 | 0.13% |
| 2022-01-06 | 7.55 | 7.61 | 7.55 | 7.60 | 2200手 | 166万 | 0.05 | 0.66% |
| 2022-01-05 | 7.41 | 7.57 | 7.41 | 7.55 | 11456手 | 860万 | 0.11 | 1.48% |
| 2022-01-04 | 7.40 | 7.47 | 7.36 | 7.44 | 3232手 | 240万 | 0.04 | 0.54% |
| 2021-12-31 | 7.38 | 7.40 | 7.36 | 7.40 | 935手 | 68万 | 0.00 | 0.00% |
| 2021-12-30 | 7.36 | 7.42 | 7.36 | 7.40 | 1114手 | 82万 | 0.04 | 0.54% |
| 2021-12-29 | 7.37 | 7.37 | 7.31 | 7.36 | 924手 | 67万 | -0.04 | -0.54% |
| 2021-12-28 | 7.42 | 7.42 | 7.35 | 7.40 | 255手 | 18万 | 0.07 | 0.95% |
| 2021-12-27 | 7.38 | 7.43 | 7.31 | 7.33 | 2749手 | 202万 | 0.04 | 0.55% |
2319.12 (1.00%)
19664.10 -1.06%
