| 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 | 6.12 | 6.24 | 6.12 | 6.24 | 32008手 | 1979万 | 0.09 | 1.46% |
| 2022-06-22 | 6.31 | 6.31 | 6.10 | 6.15 | 35205手 | 2178万 | -0.14 | -2.23% |
| 2022-06-21 | 6.32 | 6.34 | 6.21 | 6.29 | 33854手 | 2124万 | 0.00 | 0.00% |
| 2022-06-20 | 6.24 | 6.36 | 6.18 | 6.29 | 44736手 | 2802万 | 0.08 | 1.29% |
| 2022-06-17 | 6.18 | 6.23 | 6.04 | 6.21 | 42910手 | 2640万 | 0.02 | 0.32% |
| 2022-06-16 | 6.15 | 6.23 | 6.12 | 6.19 | 34434手 | 2127万 | 0.06 | 0.98% |
| 2022-06-15 | 6.19 | 6.32 | 6.13 | 6.13 | 50495手 | 3132万 | -0.04 | -0.65% |
| 2022-06-14 | 6.20 | 6.20 | 5.95 | 6.17 | 50916手 | 3090万 | -0.03 | -0.48% |
| 2022-06-13 | 6.11 | 6.21 | 6.10 | 6.20 | 31173手 | 1923万 | 0.03 | 0.49% |
| 2022-06-10 | 6.07 | 6.21 | 6.07 | 6.17 | 46167手 | 2845万 | 0.02 | 0.33% |
| 2022-06-09 | 6.30 | 6.33 | 6.08 | 6.15 | 34078手 | 2105万 | -0.17 | -2.69% |
| 2022-06-08 | 6.37 | 6.43 | 6.15 | 6.32 | 45377手 | 2849万 | -0.03 | -0.47% |
| 2022-06-07 | 6.39 | 6.49 | 6.31 | 6.35 | 38558手 | 2458万 | -0.10 | -1.55% |
| 2022-06-06 | 6.44 | 6.52 | 6.34 | 6.45 | 61792手 | 3975万 | 0.02 | 0.31% |
| 2022-06-02 | 6.24 | 6.50 | 6.15 | 6.43 | 61243手 | 3881万 | 0.15 | 2.39% |
| 2022-06-01 | 6.22 | 6.36 | 6.20 | 6.28 | 33926手 | 2130万 | 0.04 | 0.64% |
| 2022-05-31 | 6.11 | 6.26 | 6.02 | 6.24 | 42274手 | 2605万 | 0.14 | 2.29% |
| 2022-05-30 | 6.09 | 6.14 | 6.02 | 6.10 | 28050手 | 1701万 | -0.01 | -0.16% |
| 2022-05-27 | 6.09 | 6.18 | 6.05 | 6.11 | 42295手 | 2591万 | -0.01 | -0.16% |
| 2022-05-26 | 6.10 | 6.16 | 6.01 | 6.12 | 32668手 | 1988万 | -0.02 | -0.33% |
| 2022-05-25 | 6.11 | 6.14 | 6.02 | 6.14 | 41071手 | 2497万 | 0.06 | 0.99% |
| 2022-05-24 | 6.23 | 6.46 | 6.05 | 6.08 | 103859手 | 6467万 | -0.15 | -2.41% |
| 2022-05-23 | 6.09 | 6.23 | 6.07 | 6.23 | 47641手 | 2932万 | 0.16 | 2.64% |
| 2022-05-20 | 6.06 | 6.11 | 6.01 | 6.07 | 26956手 | 1631万 | 0.04 | 0.66% |
| 2022-05-19 | 6.00 | 6.09 | 5.96 | 6.03 | 28490手 | 1715万 | -0.04 | -0.66% |
| 2022-05-18 | 6.10 | 6.20 | 6.04 | 6.07 | 42972手 | 2628万 | 0.01 | 0.17% |
| 2022-05-17 | 6.02 | 6.06 | 5.94 | 6.06 | 22909手 | 1374万 | 0.03 | 0.50% |
| 2022-05-16 | 6.08 | 6.16 | 5.97 | 6.03 | 27178手 | 1646万 | 0.02 | 0.33% |
| 2022-05-13 | 6.09 | 6.12 | 5.94 | 6.01 | 25500手 | 1536万 | -0.08 | -1.31% |
| 2022-05-12 | 6.12 | 6.21 | 6.00 | 6.09 | 36341手 | 2219万 | -0.03 | -0.49% |
| 2022-05-11 | 6.10 | 6.31 | 6.03 | 6.12 | 65538手 | 4079万 | 0.05 | 0.82% |
| 2022-05-10 | 5.74 | 6.17 | 5.71 | 6.07 | 64392手 | 3858万 | 0.26 | 4.47% |
| 2022-05-09 | 5.66 | 5.83 | 5.65 | 5.81 | 38595手 | 2226万 | 0.12 | 2.11% |
| 2022-05-06 | 5.66 | 5.79 | 5.60 | 5.69 | 42859手 | 2434万 | -0.06 | -1.04% |
| 2022-05-05 | 5.79 | 5.85 | 5.56 | 5.75 | 60755手 | 3486万 | 0.09 | 1.59% |
| 2022-04-29 | 5.64 | 5.84 | 5.56 | 5.66 | 81333手 | 4641万 | 0.15 | 2.72% |
| 2022-04-28 | 5.76 | 5.88 | 5.48 | 5.51 | 112811手 | 6361万 | -0.51 | -8.47% |
| 2022-04-27 | 5.82 | 6.05 | 5.65 | 6.02 | 43219手 | 2519万 | 0.18 | 3.08% |
| 2022-04-26 | 6.21 | 6.42 | 5.80 | 5.84 | 60283手 | 3669万 | -0.39 | -6.26% |
| 2022-04-25 | 6.66 | 6.85 | 6.18 | 6.23 | 56037手 | 3655万 | -0.59 | -8.65% |
| 2022-04-22 | 7.21 | 7.21 | 6.81 | 6.82 | 57112手 | 3952万 | -0.39 | -5.41% |
| 2022-04-21 | 7.48 | 7.52 | 7.09 | 7.21 | 56339手 | 4083万 | -0.32 | -4.25% |
| 2022-04-20 | 7.67 | 7.75 | 7.47 | 7.53 | 46029手 | 3512万 | -0.14 | -1.82% |
| 2022-04-19 | 7.63 | 7.67 | 7.48 | 7.67 | 39900手 | 3023万 | 0.04 | 0.52% |
| 2022-04-18 | 7.67 | 7.72 | 7.54 | 7.63 | 33589手 | 2564万 | -0.10 | -1.29% |
| 2022-04-15 | 7.60 | 7.81 | 7.54 | 7.73 | 56217手 | 4327万 | 0.05 | 0.65% |
| 2022-04-14 | 7.38 | 7.91 | 7.35 | 7.68 | 97086手 | 7489万 | 0.30 | 4.07% |
| 2022-04-13 | 7.62 | 7.63 | 7.34 | 7.38 | 66300手 | 4962万 | -0.30 | -3.91% |
| 2022-04-12 | 7.14 | 7.69 | 7.11 | 7.68 | 131073手 | 9763万 | 0.55 | 7.71% |
| 2022-04-11 | 7.07 | 7.17 | 7.04 | 7.13 | 35766手 | 2536万 | 0.03 | 0.42% |
| 2022-04-08 | 7.20 | 7.23 | 7.00 | 7.10 | 42061手 | 2986万 | -0.13 | -1.80% |
| 2022-04-07 | 7.36 | 7.38 | 7.17 | 7.23 | 31205手 | 2261万 | -0.14 | -1.90% |
| 2022-04-06 | 7.35 | 7.48 | 7.29 | 7.37 | 37230手 | 2754万 | 0.02 | 0.27% |
| 2022-04-01 | 7.42 | 7.42 | 7.25 | 7.35 | 35286手 | 2581万 | -0.10 | -1.34% |
| 2022-03-31 | 7.29 | 7.50 | 7.10 | 7.45 | 50525手 | 3720万 | 0.14 | 1.92% |
| 2022-03-30 | 7.29 | 7.42 | 7.22 | 7.31 | 27640手 | 2011万 | 0.08 | 1.11% |
| 2022-03-29 | 7.50 | 7.53 | 7.20 | 7.23 | 38617手 | 2816万 | -0.23 | -3.08% |
| 2022-03-28 | 7.56 | 7.56 | 7.37 | 7.46 | 44531手 | 3309万 | -0.10 | -1.32% |
| 2022-03-25 | 7.86 | 7.88 | 7.52 | 7.56 | 86258手 | 6594万 | -0.24 | -3.08% |
| 2022-03-24 | 8.11 | 8.11 | 7.77 | 7.80 | 50843手 | 4026万 | -0.31 | -3.82% |
| 2022-03-23 | 8.03 | 8.16 | 8.01 | 8.11 | 45093手 | 3645万 | -0.01 | -0.12% |
| 2022-03-22 | 8.06 | 8.29 | 7.92 | 8.12 | 78619手 | 6364万 | 0.24 | 3.05% |
| 2022-03-21 | 7.95 | 7.95 | 7.73 | 7.88 | 42215手 | 3309万 | 0.13 | 1.68% |
| 2022-03-18 | 7.77 | 7.81 | 7.66 | 7.75 | 33627手 | 2606万 | 0.00 | 0.00% |
| 2022-03-17 | 7.69 | 8.03 | 7.69 | 7.75 | 65932手 | 5200万 | 0.07 | 0.91% |
| 2022-03-16 | 7.50 | 7.68 | 7.20 | 7.68 | 51671手 | 3880万 | 0.28 | 3.78% |
| 2022-03-15 | 7.94 | 8.01 | 7.40 | 7.40 | 45145手 | 3489万 | -0.61 | -7.62% |
| 2022-03-14 | 8.09 | 8.28 | 7.94 | 8.01 | 51422手 | 4173万 | -0.17 | -2.08% |
| 2022-03-11 | 7.88 | 8.20 | 7.64 | 8.18 | 68906手 | 5516万 | 0.24 | 3.02% |
| 2022-03-10 | 7.97 | 8.09 | 7.76 | 7.94 | 53676手 | 4262万 | 0.05 | 0.63% |
| 2022-03-09 | 7.97 | 7.98 | 7.23 | 7.89 | 78093手 | 6005万 | -0.01 | -0.13% |
| 2022-03-08 | 8.26 | 8.36 | 7.85 | 7.90 | 69845手 | 5647万 | -0.36 | -4.36% |
| 2022-03-07 | 8.18 | 8.27 | 8.03 | 8.26 | 54025手 | 4402万 | 0.06 | 0.73% |
| 2022-03-04 | 8.17 | 8.28 | 8.05 | 8.20 | 56492手 | 4608万 | 0.02 | 0.24% |
| 2022-03-03 | 8.29 | 8.38 | 8.14 | 8.18 | 48350手 | 3984万 | -0.06 | -0.73% |
| 2022-03-02 | 8.17 | 8.30 | 8.11 | 8.24 | 38758手 | 3183万 | 0.02 | 0.24% |
| 2022-03-01 | 8.19 | 8.24 | 8.09 | 8.22 | 42666手 | 3485万 | 0.13 | 1.61% |
| 2022-02-28 | 8.29 | 8.30 | 7.98 | 8.09 | 34403手 | 2777万 | -0.07 | -0.86% |
| 2022-02-25 | 8.16 | 8.28 | 8.12 | 8.16 | 45641手 | 3741万 | 0.05 | 0.62% |
| 2022-02-24 | 8.43 | 8.48 | 7.99 | 8.11 | 87052手 | 7154万 | -0.32 | -3.80% |
| 2022-02-23 | 8.32 | 8.55 | 8.31 | 8.43 | 54462手 | 4601万 | 0.07 | 0.84% |
| 2022-02-22 | 8.35 | 8.46 | 8.24 | 8.36 | 56742手 | 4723万 | -0.11 | -1.30% |
| 2022-02-21 | 8.29 | 8.49 | 8.21 | 8.47 | 52776手 | 4437万 | 0.21 | 2.54% |
| 2022-02-18 | 8.07 | 8.27 | 8.01 | 8.26 | 43249手 | 3527万 | 0.18 | 2.23% |
| 2022-02-17 | 8.23 | 8.28 | 8.04 | 8.08 | 49750手 | 4048万 | -0.20 | -2.42% |
| 2022-02-16 | 8.23 | 8.33 | 8.11 | 8.28 | 40370手 | 3318万 | 0.15 | 1.84% |
| 2022-02-15 | 8.15 | 8.28 | 8.03 | 8.13 | 38422手 | 3125万 | -0.07 | -0.85% |
| 2022-02-14 | 8.09 | 8.33 | 7.91 | 8.20 | 37952手 | 3114万 | 0.11 | 1.36% |
| 2022-02-11 | 8.31 | 8.39 | 8.04 | 8.09 | 57949手 | 4734万 | -0.26 | -3.11% |
| 2022-02-10 | 8.51 | 8.59 | 8.32 | 8.35 | 41812手 | 3515万 | -0.19 | -2.23% |
| 2022-02-09 | 8.43 | 8.60 | 8.43 | 8.54 | 53371手 | 4559万 | 0.11 | 1.30% |
| 2022-02-08 | 8.22 | 8.43 | 8.15 | 8.43 | 60788手 | 5060万 | 0.19 | 2.31% |
| 2022-02-07 | 8.47 | 8.47 | 8.16 | 8.24 | 49259手 | 4063万 | 0.05 | 0.61% |
| 2022-01-28 | 7.99 | 8.39 | 7.99 | 8.19 | 62535手 | 5135万 | 0.29 | 3.67% |
| 2022-01-27 | 8.47 | 8.56 | 7.83 | 7.90 | 78251手 | 6324万 | -0.56 | -6.62% |
| 2022-01-26 | 8.32 | 8.53 | 8.30 | 8.46 | 69398手 | 5840万 | 0.21 | 2.54% |
| 2022-01-25 | 9.07 | 9.13 | 8.25 | 8.25 | 116067手 | 9937万 | -0.82 | -9.04% |
| 2022-01-24 | 9.18 | 9.31 | 9.03 | 9.07 | 59619手 | 5445万 | -0.12 | -1.31% |
| 2022-01-21 | 8.98 | 9.29 | 8.96 | 9.19 | 82643手 | 7576万 | 0.15 | 1.66% |
| 2022-01-20 | 9.72 | 9.91 | 9.02 | 9.04 | 147224手 | 13661万 | -0.73 | -7.47% |
| 2022-01-19 | 9.67 | 9.81 | 9.60 | 9.77 | 100912手 | 9780万 | -0.01 | -0.10% |
| 2022-01-18 | 9.94 | 10.07 | 9.71 | 9.78 | 128298手 | 12675万 | -0.12 | -1.21% |
| 2022-01-17 | 9.23 | 9.91 | 9.19 | 9.90 | 156195手 | 15104万 | 0.68 | 7.38% |
| 2022-01-14 | 9.38 | 9.38 | 9.10 | 9.22 | 57971手 | 5379万 | -0.08 | -0.86% |
| 2022-01-13 | 9.38 | 9.50 | 9.27 | 9.30 | 71091手 | 6663万 | -0.09 | -0.96% |
| 2022-01-12 | 9.30 | 9.47 | 9.27 | 9.39 | 57454手 | 5387万 | 0.09 | 0.97% |
| 2022-01-11 | 9.50 | 9.70 | 9.25 | 9.30 | 96760手 | 9143万 | -0.17 | -1.79% |
| 2022-01-10 | 9.29 | 9.61 | 9.29 | 9.47 | 75213手 | 7130万 | 0.07 | 0.74% |
| 2022-01-07 | 9.78 | 9.88 | 9.35 | 9.40 | 123781手 | 11872万 | -0.36 | -3.69% |
| 2022-01-06 | 10.02 | 10.02 | 9.70 | 9.76 | 106252手 | 10398万 | -0.14 | -1.41% |
| 2022-01-05 | 9.85 | 10.12 | 9.70 | 9.90 | 164183手 | 16219万 | 0.00 | 0.00% |
| 2022-01-04 | 9.73 | 9.90 | 9.57 | 9.90 | 131042手 | 12823万 | 0.20 | 2.06% |
| 2021-12-31 | 9.36 | 9.77 | 9.33 | 9.70 | 121421手 | 11646万 | 0.26 | 2.75% |
| 2021-12-30 | 9.29 | 9.57 | 9.21 | 9.44 | 108064手 | 10205万 | 0.15 | 1.61% |
| 2021-12-29 | 9.22 | 9.38 | 9.09 | 9.29 | 100403手 | 9295万 | 0.08 | 0.87% |
2319.12 (1.00%)
19664.10 -1.06%
