| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-20 | 7.26 | 8.56 | 7.00 | 7.42 | 253294手 | 19545万 | -0.09 | -1.20% |
| 2022-05-19 | 6.27 | 7.51 | 6.27 | 7.51 | 229161手 | 16428万 | 1.25 | 19.97% |
| 2022-05-18 | 6.09 | 6.56 | 5.76 | 6.26 | 121610手 | 7554万 | -0.22 | -3.40% |
| 2022-05-17 | 5.90 | 6.60 | 5.78 | 6.48 | 192275手 | 12048万 | 0.84 | 14.89% |
| 2022-05-16 | 4.78 | 5.64 | 4.73 | 5.64 | 128049手 | 6708万 | 0.94 | 20.00% |
| 2022-05-13 | 4.77 | 4.84 | 4.68 | 4.70 | 23350手 | 1105万 | -0.06 | -1.26% |
| 2022-05-12 | 4.71 | 4.87 | 4.71 | 4.76 | 27576手 | 1317万 | -0.03 | -0.63% |
| 2022-05-11 | 4.95 | 5.01 | 4.75 | 4.79 | 40674手 | 1993万 | -0.12 | -2.44% |
| 2022-05-10 | 4.84 | 5.01 | 4.80 | 4.91 | 35133手 | 1722万 | 0.03 | 0.61% |
| 2022-05-09 | 4.71 | 4.91 | 4.71 | 4.88 | 35195手 | 1700万 | 0.02 | 0.41% |
| 2022-05-06 | 4.95 | 5.22 | 4.85 | 4.86 | 57274手 | 2864万 | -0.21 | -4.14% |
| 2022-05-05 | 4.76 | 5.28 | 4.65 | 5.07 | 67154手 | 3326万 | 0.31 | 6.51% |
| 2022-04-29 | 4.71 | 4.81 | 4.62 | 4.76 | 52610手 | 2487万 | 0.07 | 1.49% |
| 2022-04-28 | 4.69 | 5.05 | 4.48 | 4.69 | 87064手 | 4166万 | 0.00 | 0.00% |
| 2022-04-27 | 4.30 | 4.98 | 4.25 | 4.69 | 81577手 | 3757万 | 0.47 | 11.14% |
| 2022-04-26 | 4.15 | 4.51 | 4.15 | 4.22 | 50514手 | 2172万 | -0.30 | -6.64% |
| 2022-04-25 | 4.37 | 5.08 | 4.26 | 4.52 | 75688手 | 3550万 | 0.06 | 1.34% |
| 2022-04-22 | 4.60 | 4.69 | 4.44 | 4.46 | 44753手 | 2040万 | -0.22 | -4.70% |
| 2022-04-21 | 5.10 | 5.14 | 4.67 | 4.68 | 70581手 | 3405万 | -0.50 | -9.65% |
| 2022-04-20 | 5.61 | 5.63 | 5.12 | 5.18 | 71197手 | 3788万 | -0.47 | -8.32% |
| 2022-04-19 | 5.63 | 5.80 | 5.57 | 5.65 | 28718手 | 1634万 | 0.03 | 0.53% |
| 2022-04-18 | 5.55 | 5.68 | 5.53 | 5.62 | 19160手 | 1076万 | 0.04 | 0.72% |
| 2022-04-15 | 5.94 | 5.94 | 5.50 | 5.58 | 42095手 | 2374万 | -0.38 | -6.38% |
| 2022-04-14 | 5.95 | 6.03 | 5.94 | 5.96 | 19663手 | 1175万 | 0.02 | 0.34% |
| 2022-04-13 | 6.13 | 6.16 | 5.93 | 5.94 | 25854手 | 1556万 | -0.17 | -2.78% |
| 2022-04-12 | 6.16 | 6.16 | 5.97 | 6.11 | 28532手 | 1727万 | -0.08 | -1.29% |
| 2022-04-11 | 6.09 | 6.28 | 6.04 | 6.19 | 36148手 | 2226万 | 0.09 | 1.48% |
| 2022-04-08 | 6.25 | 6.29 | 6.01 | 6.10 | 21048手 | 1288万 | -0.17 | -2.71% |
| 2022-04-07 | 6.45 | 6.56 | 6.27 | 6.27 | 30414手 | 1945万 | -0.21 | -3.24% |
| 2022-04-06 | 6.37 | 6.55 | 6.30 | 6.48 | 29573手 | 1901万 | 0.13 | 2.05% |
| 2022-04-01 | 6.44 | 6.51 | 6.33 | 6.35 | 29728手 | 1900万 | -0.11 | -1.70% |
| 2022-03-31 | 6.60 | 6.69 | 6.42 | 6.46 | 47808手 | 3126万 | -0.24 | -3.58% |
| 2022-03-30 | 6.60 | 6.93 | 6.56 | 6.70 | 58832手 | 3975万 | 0.03 | 0.45% |
| 2022-03-29 | 6.44 | 6.77 | 6.44 | 6.67 | 52403手 | 3465万 | 0.22 | 3.41% |
| 2022-03-28 | 6.46 | 6.65 | 6.43 | 6.45 | 24797手 | 1617万 | -0.04 | -0.62% |
| 2022-03-25 | 6.41 | 6.69 | 6.41 | 6.49 | 29306手 | 1918万 | 0.02 | 0.31% |
| 2022-03-24 | 6.55 | 6.72 | 6.47 | 6.47 | 31202手 | 2051万 | -0.10 | -1.52% |
| 2022-03-23 | 6.60 | 6.71 | 6.49 | 6.57 | 26714手 | 1758万 | -0.07 | -1.05% |
| 2022-03-22 | 6.77 | 6.81 | 6.56 | 6.64 | 49992手 | 3329万 | -0.16 | -2.35% |
| 2022-03-21 | 6.35 | 7.01 | 6.33 | 6.80 | 80418手 | 5418万 | 0.46 | 7.26% |
| 2022-03-18 | 6.27 | 6.43 | 6.24 | 6.34 | 23870手 | 1512万 | 0.10 | 1.60% |
| 2022-03-17 | 6.18 | 6.38 | 6.18 | 6.24 | 30479手 | 1915万 | 0.05 | 0.81% |
| 2022-03-16 | 6.12 | 6.22 | 5.91 | 6.19 | 31719手 | 1935万 | 0.11 | 1.81% |
| 2022-03-15 | 6.42 | 6.42 | 6.06 | 6.08 | 29973手 | 1857万 | -0.35 | -5.44% |
| 2022-03-14 | 6.38 | 6.60 | 6.38 | 6.43 | 24898手 | 1607万 | -0.10 | -1.53% |
| 2022-03-11 | 6.36 | 6.65 | 6.27 | 6.53 | 37642手 | 2447万 | 0.17 | 2.67% |
| 2022-03-10 | 6.40 | 6.44 | 6.31 | 6.36 | 19758手 | 1261万 | 0.07 | 1.11% |
| 2022-03-09 | 6.40 | 6.46 | 5.98 | 6.29 | 27321手 | 1715万 | -0.08 | -1.26% |
| 2022-03-08 | 6.58 | 6.58 | 6.31 | 6.37 | 26491手 | 1693万 | -0.15 | -2.30% |
| 2022-03-07 | 6.59 | 6.74 | 6.48 | 6.52 | 25361手 | 1673万 | -0.11 | -1.66% |
| 2022-03-04 | 6.86 | 6.88 | 6.60 | 6.63 | 35613手 | 2399万 | -0.20 | -2.93% |
| 2022-03-03 | 6.90 | 7.03 | 6.80 | 6.83 | 29377手 | 2018万 | -0.11 | -1.58% |
| 2022-03-02 | 6.79 | 7.09 | 6.72 | 6.94 | 43166手 | 2999万 | 0.14 | 2.06% |
| 2022-03-01 | 6.86 | 6.86 | 6.72 | 6.80 | 24851手 | 1683万 | 0.07 | 1.04% |
| 2022-02-28 | 6.90 | 6.97 | 6.69 | 6.73 | 31745手 | 2146万 | -0.21 | -3.03% |
| 2022-02-25 | 7.01 | 7.21 | 6.92 | 6.94 | 51796手 | 3639万 | -0.16 | -2.25% |
| 2022-02-24 | 6.91 | 7.48 | 6.91 | 7.10 | 86523手 | 6243万 | 0.02 | 0.28% |
| 2022-02-23 | 6.90 | 7.35 | 6.90 | 7.08 | 65633手 | 4669万 | 0.26 | 3.81% |
| 2022-02-22 | 6.73 | 6.98 | 6.63 | 6.82 | 57207手 | 3905万 | 0.08 | 1.19% |
| 2022-02-21 | 6.51 | 6.96 | 6.48 | 6.74 | 49973手 | 3373万 | 0.25 | 3.85% |
| 2022-02-18 | 6.37 | 6.51 | 6.33 | 6.49 | 19046手 | 1226万 | 0.06 | 0.93% |
| 2022-02-17 | 6.50 | 6.53 | 6.41 | 6.43 | 23721手 | 1534万 | -0.09 | -1.38% |
| 2022-02-16 | 6.50 | 6.55 | 6.47 | 6.52 | 20634手 | 1342万 | 0.02 | 0.31% |
| 2022-02-15 | 6.52 | 6.55 | 6.44 | 6.50 | 17294手 | 1122万 | -0.02 | -0.31% |
| 2022-02-14 | 6.42 | 6.59 | 6.40 | 6.52 | 21617手 | 1409万 | 0.02 | 0.31% |
| 2022-02-11 | 6.76 | 6.79 | 6.45 | 6.50 | 37959手 | 2489万 | -0.27 | -3.99% |
| 2022-02-10 | 6.75 | 6.95 | 6.64 | 6.77 | 37728手 | 2560万 | 0.03 | 0.45% |
| 2022-02-09 | 6.66 | 6.83 | 6.60 | 6.74 | 36497手 | 2462万 | 0.19 | 2.90% |
| 2022-02-08 | 6.40 | 6.59 | 6.39 | 6.55 | 27828手 | 1814万 | 0.10 | 1.55% |
| 2022-02-07 | 6.37 | 6.57 | 6.36 | 6.45 | 30817手 | 1990万 | 0.05 | 0.78% |
| 2022-01-28 | 6.32 | 6.55 | 6.28 | 6.40 | 28645手 | 1829万 | 0.11 | 1.75% |
| 2022-01-27 | 6.85 | 6.85 | 6.21 | 6.29 | 37187手 | 2409万 | -0.47 | -6.95% |
| 2022-01-26 | 6.79 | 7.00 | 6.74 | 6.76 | 21961手 | 1494万 | -0.09 | -1.31% |
| 2022-01-25 | 6.88 | 7.12 | 6.82 | 6.85 | 34312手 | 2390万 | -0.07 | -1.01% |
| 2022-01-24 | 7.20 | 7.20 | 6.87 | 6.92 | 40063手 | 2785万 | -0.28 | -3.89% |
| 2022-01-21 | 7.82 | 7.82 | 7.20 | 7.20 | 65489手 | 4787万 | -0.62 | -7.93% |
| 2022-01-20 | 7.80 | 8.04 | 7.72 | 7.82 | 49601手 | 3930万 | 0.01 | 0.13% |
| 2022-01-19 | 7.83 | 7.95 | 7.73 | 7.81 | 36244手 | 2831万 | -0.07 | -0.89% |
| 2022-01-18 | 8.10 | 8.22 | 7.83 | 7.88 | 61714手 | 4912万 | -0.29 | -3.55% |
| 2022-01-17 | 8.06 | 8.25 | 7.79 | 8.17 | 91261手 | 7354万 | -0.17 | -2.04% |
| 2022-01-14 | 7.66 | 8.88 | 7.66 | 8.34 | 167039手 | 14089万 | 0.63 | 8.17% |
| 2022-01-13 | 7.79 | 7.92 | 7.71 | 7.71 | 36632手 | 2863万 | -0.11 | -1.41% |
| 2022-01-12 | 7.70 | 7.87 | 7.67 | 7.82 | 41650手 | 3244万 | 0.09 | 1.16% |
| 2022-01-11 | 7.67 | 7.75 | 7.61 | 7.73 | 30865手 | 2371万 | 0.03 | 0.39% |
| 2022-01-10 | 7.59 | 7.76 | 7.56 | 7.70 | 27559手 | 2118万 | 0.11 | 1.45% |
| 2022-01-07 | 7.78 | 7.87 | 7.58 | 7.59 | 38380手 | 2957万 | -0.20 | -2.57% |
| 2022-01-06 | 7.86 | 7.86 | 7.70 | 7.79 | 35400手 | 2749万 | -0.04 | -0.51% |
| 2022-01-05 | 7.80 | 7.99 | 7.80 | 7.83 | 40541手 | 3195万 | -0.06 | -0.76% |
| 2022-01-04 | 7.74 | 8.02 | 7.72 | 7.89 | 55809手 | 4411万 | 0.20 | 2.60% |
| 2021-12-31 | 7.65 | 7.85 | 7.60 | 7.69 | 30680手 | 2374万 | 0.04 | 0.52% |
| 2021-12-30 | 7.57 | 7.78 | 7.57 | 7.65 | 32834手 | 2528万 | -0.06 | -0.78% |
| 2021-12-29 | 8.08 | 8.10 | 7.50 | 7.71 | 55183手 | 4298万 | -0.40 | -4.93% |
| 2021-12-28 | 8.08 | 8.21 | 8.00 | 8.11 | 24912手 | 2020万 | 0.01 | 0.12% |
| 2021-12-27 | 8.11 | 8.30 | 8.08 | 8.10 | 30264手 | 2463万 | 0.01 | 0.12% |
| 2021-12-24 | 8.40 | 8.45 | 8.07 | 8.09 | 60410手 | 4926万 | -0.31 | -3.69% |
| 2021-12-23 | 8.37 | 8.74 | 8.37 | 8.40 | 52534手 | 4511万 | -0.11 | -1.29% |
| 2021-12-22 | 8.34 | 8.94 | 8.30 | 8.51 | 65347手 | 5635万 | 0.16 | 1.92% |
| 2021-12-21 | 8.29 | 8.47 | 8.20 | 8.35 | 45973手 | 3839万 | 0.04 | 0.48% |
| 2021-12-20 | 8.50 | 9.00 | 8.13 | 8.31 | 115458手 | 9745万 | -0.84 | -9.18% |
| 2021-12-17 | 9.24 | 9.30 | 9.08 | 9.15 | 57620手 | 5278万 | -0.17 | -1.82% |
| 2021-12-16 | 9.20 | 9.55 | 9.13 | 9.32 | 74793手 | 6992万 | 0.16 | 1.75% |
| 2021-12-15 | 9.17 | 9.25 | 9.15 | 9.16 | 32822手 | 3011万 | -0.02 | -0.22% |
| 2021-12-14 | 9.21 | 9.25 | 9.15 | 9.18 | 36869手 | 3382万 | -0.07 | -0.76% |
| 2021-12-13 | 9.18 | 9.29 | 9.11 | 9.25 | 39263手 | 3608万 | -0.02 | -0.22% |
| 2021-12-10 | 9.28 | 9.38 | 9.22 | 9.27 | 38681手 | 3586万 | -0.02 | -0.21% |
| 2021-12-09 | 9.36 | 9.48 | 9.21 | 9.29 | 57970手 | 5389万 | -0.19 | -2.00% |
| 2021-12-08 | 9.53 | 9.88 | 9.38 | 9.48 | 71199手 | 6846万 | 0.13 | 1.39% |
| 2021-12-07 | 9.16 | 9.50 | 9.16 | 9.35 | 60874手 | 5695万 | 0.13 | 1.41% |
| 2021-12-06 | 9.44 | 9.55 | 9.07 | 9.22 | 69500手 | 6432万 | -0.25 | -2.64% |
| 2021-12-03 | 9.60 | 9.81 | 9.37 | 9.47 | 74686手 | 7090万 | -0.20 | -2.07% |
| 2021-12-02 | 9.17 | 10.02 | 9.08 | 9.67 | 153211手 | 14772万 | 0.52 | 5.68% |
| 2021-12-01 | 9.10 | 9.19 | 9.01 | 9.15 | 41091手 | 3747万 | 0.01 | 0.11% |
| 2021-11-30 | 9.13 | 9.27 | 9.06 | 9.14 | 37145手 | 3402万 | -0.03 | -0.33% |
| 2021-11-29 | 8.99 | 9.28 | 8.87 | 9.17 | 48434手 | 4417万 | 0.01 | 0.11% |
| 2021-11-26 | 9.23 | 9.25 | 9.12 | 9.16 | 39597手 | 3624万 | -0.07 | -0.76% |
| 2021-11-25 | 9.22 | 9.40 | 9.20 | 9.23 | 42911手 | 3965万 | -0.07 | -0.75% |
| 2021-11-24 | 9.44 | 9.48 | 9.22 | 9.30 | 58399手 | 5431万 | -0.14 | -1.48% |
| 2021-11-23 | 9.21 | 9.75 | 9.16 | 9.44 | 82522手 | 7822万 | 0.23 | 2.50% |
| 2021-11-22 | 9.19 | 9.30 | 9.09 | 9.21 | 51760手 | 4745万 | -0.01 | -0.11% |
2319.12 (1.00%)
19664.10 -1.06%
