| 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 | 6.99 | 7.04 | 6.17 | 6.34 | 1479678手 | 98049万 | -0.52 | -7.58% |
| 2022-06-17 | 6.82 | 7.19 | 6.72 | 6.86 | 1791575手 | 124219万 | -0.03 | -0.43% |
| 2022-06-10 | 6.15 | 7.01 | 6.13 | 6.89 | 2342238手 | 154853万 | 0.77 | 12.58% |
| 2022-06-02 | 6.25 | 6.29 | 6.05 | 6.12 | 821189手 | 50787万 | -0.11 | -1.77% |
| 2022-05-27 | 6.08 | 6.33 | 5.93 | 6.23 | 1259364手 | 77180万 | 0.14 | 2.30% |
| 2022-05-20 | 6.08 | 6.12 | 5.86 | 6.09 | 901154手 | 54254万 | 0.04 | 0.66% |
| 2022-05-13 | 5.85 | 6.18 | 5.81 | 6.05 | 1047632手 | 63087万 | 0.20 | 3.42% |
| 2022-05-06 | 5.84 | 6.08 | 5.80 | 5.85 | 502038手 | 29759万 | 0.02 | 0.34% |
| 2022-04-29 | 6.27 | 6.30 | 5.50 | 5.83 | 1858764手 | 107877万 | -0.77 | -11.67% |
| 2022-04-22 | 8.01 | 8.30 | 6.60 | 6.60 | 3445873手 | 262418万 | -1.63 | -19.81% |
| 2022-04-15 | 7.90 | 8.70 | 7.45 | 8.23 | 3834446手 | 307269万 | 0.35 | 4.44% |
| 2022-04-08 | 7.24 | 7.99 | 7.17 | 7.88 | 1695849手 | 128993万 | 0.64 | 8.84% |
| 2022-04-01 | 7.02 | 7.53 | 6.89 | 7.24 | 1272089手 | 91968万 | 0.18 | 2.55% |
| 2022-03-25 | 7.08 | 7.17 | 7.00 | 7.06 | 721579手 | 51080万 | 0.01 | 0.14% |
| 2022-03-18 | 7.28 | 7.46 | 6.54 | 7.05 | 1264036手 | 88248万 | -0.30 | -4.08% |
| 2022-03-11 | 7.64 | 7.86 | 6.88 | 7.35 | 1570678手 | 117053万 | -0.26 | -3.42% |
| 2022-03-04 | 7.46 | 7.79 | 7.33 | 7.61 | 1413758手 | 107504万 | 0.15 | 2.01% |
| 2022-02-25 | 7.51 | 7.73 | 7.31 | 7.46 | 1163249手 | 87646万 | -0.08 | -1.06% |
| 2022-02-18 | 7.55 | 7.64 | 7.33 | 7.54 | 925462手 | 69234万 | -0.08 | -1.05% |
| 2022-02-11 | 7.16 | 7.84 | 7.12 | 7.62 | 1326042手 | 99471万 | 0.60 | 8.55% |
| 2022-01-28 | 7.39 | 7.47 | 6.82 | 7.02 | 853090手 | 60879万 | -0.42 | -5.64% |
| 2022-01-21 | 7.83 | 7.90 | 7.42 | 7.44 | 1229523手 | 94738万 | -0.44 | -5.58% |
| 2022-01-14 | 8.15 | 8.29 | 7.85 | 7.88 | 1551343手 | 126087万 | -0.25 | -3.08% |
| 2022-01-07 | 8.23 | 8.38 | 8.12 | 8.13 | 1406829手 | 115782万 | -0.09 | -1.09% |
| 2021-12-31 | 7.91 | 8.27 | 7.91 | 8.22 | 1473575手 | 119454万 | 0.28 | 3.53% |
| 2021-12-24 | 8.00 | 8.20 | 7.82 | 7.94 | 1695481手 | 135911万 | -0.10 | -1.24% |
| 2021-12-17 | 7.92 | 8.23 | 7.82 | 8.04 | 1916148手 | 153471万 | 0.10 | 1.26% |
| 2021-12-10 | 8.13 | 8.33 | 7.85 | 7.94 | 2223132手 | 179807万 | -0.19 | -2.34% |
| 2021-12-03 | 7.66 | 8.20 | 7.62 | 8.13 | 2451745手 | 194434万 | 0.25 | 3.17% |
| 2021-11-26 | 7.85 | 8.02 | 7.74 | 7.88 | 1999811手 | 157276万 | 0.04 | 0.51% |
| 2021-11-19 | 7.47 | 7.87 | 7.22 | 7.84 | 2436198手 | 182804万 | 0.37 | 4.95% |
| 2021-11-12 | 7.40 | 7.61 | 7.24 | 7.47 | 2194574手 | 163456万 | 0.07 | 0.95% |
| 2021-11-05 | 8.09 | 8.27 | 7.38 | 7.40 | 2844599手 | 221916万 | -0.70 | -8.64% |
| 2021-10-29 | 8.60 | 8.99 | 7.94 | 8.10 | 3000883手 | 253541万 | -0.51 | -5.92% |
| 2021-10-22 | 8.87 | 9.32 | 8.39 | 8.61 | 3676747手 | 328294万 | -0.16 | -1.82% |
| 2021-10-15 | 9.80 | 10.07 | 8.60 | 8.77 | 3578379手 | 328835万 | -0.79 | -8.26% |
| 2021-10-08 | 10.21 | 10.26 | 9.32 | 9.56 | 900678手 | 86754万 | -0.40 | -4.02% |
| 2021-09-30 | 11.10 | 11.38 | 9.62 | 9.96 | 3945628手 | 405359万 | -1.16 | -10.43% |
| 2021-09-24 | 12.18 | 13.44 | 11.12 | 11.12 | 3400506手 | 413700万 | -1.12 | -9.15% |
| 2021-09-17 | 11.80 | 13.27 | 11.30 | 12.24 | 6756403手 | 831554万 | 0.60 | 5.16% |
| 2021-09-10 | 10.25 | 12.36 | 9.50 | 11.64 | 7174368手 | 812360万 | 1.35 | 13.12% |
| 2021-09-03 | 10.25 | 11.23 | 9.69 | 10.29 | 7967084手 | 833870万 | 0.37 | 3.73% |
| 2021-08-27 | 8.58 | 10.00 | 8.41 | 9.92 | 6059096手 | 544643万 | 1.36 | 15.89% |
| 2021-08-20 | 8.55 | 8.73 | 7.63 | 8.56 | 5141226手 | 422438万 | 0.03 | 0.35% |
| 2021-08-13 | 7.74 | 8.64 | 7.70 | 8.53 | 2902562手 | 237419万 | 0.79 | 10.21% |
| 2021-08-06 | 8.00 | 8.09 | 7.42 | 7.74 | 2224243手 | 171064万 | -0.27 | -3.37% |
| 2021-07-30 | 8.26 | 8.32 | 7.41 | 8.01 | 2549290手 | 202763万 | -0.24 | -2.91% |
| 2021-07-23 | 7.98 | 8.44 | 7.53 | 8.25 | 3389030手 | 272282万 | 0.33 | 4.17% |
| 2021-07-16 | 7.06 | 8.12 | 7.02 | 7.92 | 3420003手 | 254606万 | 0.81 | 11.39% |
| 2021-07-09 | 6.56 | 7.13 | 6.55 | 7.11 | 1544952手 | 105945万 | 0.55 | 8.38% |
| 2021-07-02 | 7.28 | 7.37 | 6.54 | 6.56 | 1539935手 | 105974万 | -0.73 | -10.01% |
| 2021-06-25 | 7.12 | 7.35 | 6.99 | 7.29 | 748608手 | 53553万 | 0.11 | 1.53% |
| 2021-06-18 | 7.70 | 7.82 | 7.12 | 7.18 | 854225手 | 63667万 | -0.54 | -7.00% |
| 2021-06-11 | 7.32 | 7.85 | 7.22 | 7.72 | 1161940手 | 87847万 | 0.46 | 6.34% |
| 2021-06-04 | 7.36 | 7.64 | 7.22 | 7.26 | 972456手 | 72171万 | -0.12 | -1.63% |
| 2021-05-28 | 7.25 | 7.51 | 7.14 | 7.38 | 976686手 | 71671万 | 0.13 | 1.79% |
| 2021-05-21 | 7.80 | 7.95 | 7.23 | 7.25 | 959858手 | 72658万 | -0.61 | -7.76% |
| 2021-05-14 | 7.80 | 8.20 | 7.65 | 7.86 | 1710629手 | 135445万 | 0.08 | 1.03% |
| 2021-05-07 | 7.36 | 7.95 | 7.34 | 7.78 | 728389手 | 55980万 | 0.46 | 6.28% |
| 2021-04-30 | 7.40 | 7.54 | 6.95 | 7.32 | 1518657手 | 110722万 | -0.12 | -1.61% |
| 2021-04-23 | 7.20 | 7.45 | 6.99 | 7.44 | 1199372手 | 86730万 | 0.23 | 3.19% |
| 2021-04-16 | 7.95 | 7.95 | 7.02 | 7.21 | 1189641手 | 86833万 | -0.87 | -10.77% |
| 2021-04-09 | 7.98 | 8.37 | 7.77 | 8.08 | 1253430手 | 100627万 | 0.05 | 0.62% |
| 2021-04-02 | 7.66 | 8.39 | 7.57 | 8.03 | 1929825手 | 153132万 | 0.37 | 4.83% |
| 2021-03-26 | 8.46 | 8.73 | 7.25 | 7.66 | 1873855手 | 147995万 | -0.61 | -7.38% |
| 2021-03-19 | 7.57 | 8.97 | 7.57 | 8.27 | 3147168手 | 262209万 | 0.67 | 8.82% |
| 2021-03-12 | 7.69 | 7.90 | 6.76 | 7.60 | 2037501手 | 150602万 | 0.06 | 0.80% |
| 2021-03-05 | 7.01 | 8.17 | 7.01 | 7.54 | 2445214手 | 185830万 | 0.59 | 8.49% |
| 2021-02-26 | 7.37 | 7.94 | 6.86 | 6.95 | 2546254手 | 189903万 | -0.11 | -1.56% |
| 2021-02-19 | 6.70 | 7.13 | 6.46 | 7.06 | 826456手 | 56322万 | 0.68 | 10.66% |
| 2021-02-10 | 5.90 | 6.44 | 5.82 | 6.38 | 669056手 | 41539万 | 0.48 | 8.14% |
| 2021-02-05 | 5.81 | 6.38 | 5.75 | 5.90 | 1300817手 | 79742万 | 0.10 | 1.72% |
| 2021-01-29 | 5.85 | 6.47 | 5.58 | 5.80 | 1365132手 | 82119万 | -0.12 | -2.03% |
| 2021-01-22 | 6.13 | 6.13 | 5.68 | 5.92 | 1075951手 | 63717万 | 0.35 | 6.28% |
| 2021-01-15 | 5.65 | 5.69 | 5.26 | 5.57 | 517279手 | 28044万 | -0.08 | -1.42% |
| 2021-01-08 | 5.65 | 6.02 | 5.56 | 5.65 | 637806手 | 36774万 | 0.00 | 0.00% |
| 2020-12-31 | 5.56 | 5.69 | 5.52 | 5.65 | 339245手 | 18962万 | 0.05 | 0.89% |
| 2020-12-25 | 5.85 | 5.89 | 5.51 | 5.60 | 617869手 | 35106万 | -0.25 | -4.27% |
| 2020-12-18 | 6.87 | 6.95 | 5.57 | 5.85 | 1394855手 | 84521万 | -1.02 | -14.85% |
| 2020-12-11 | 6.76 | 7.12 | 6.47 | 6.87 | 1369656手 | 92821万 | 0.12 | 1.78% |
| 2020-12-04 | 6.39 | 7.18 | 6.33 | 6.75 | 787576手 | 53515万 | 0.33 | 5.14% |
| 2020-11-27 | 6.82 | 7.01 | 6.30 | 6.42 | 913775手 | 61507万 | -0.35 | -5.17% |
| 2020-11-20 | 6.44 | 7.12 | 6.43 | 6.77 | 1352071手 | 91636万 | 0.37 | 5.78% |
| 2020-11-13 | 6.30 | 6.45 | 6.14 | 6.40 | 579570手 | 36395万 | 0.10 | 1.59% |
| 2020-11-06 | 6.26 | 6.47 | 6.04 | 6.30 | 635799手 | 39600万 | 0.03 | 0.48% |
| 2020-10-30 | 6.55 | 6.59 | 6.22 | 6.27 | 554339手 | 35397万 | -0.21 | -3.24% |
| 2020-10-23 | 7.26 | 7.44 | 6.45 | 6.48 | 717122手 | 49407万 | -0.51 | -7.30% |
| 2020-10-16 | 6.58 | 7.25 | 6.58 | 6.99 | 1025996手 | 71823万 | 0.50 | 7.70% |
| 2020-10-09 | 6.43 | 6.59 | 6.37 | 6.49 | 59686手 | 3883万 | 0.17 | 2.69% |
| 2020-09-30 | 6.54 | 6.57 | 6.20 | 6.32 | 202814手 | 12829万 | -0.11 | -1.71% |
| 2020-09-25 | 6.75 | 6.78 | 6.31 | 6.43 | 378482手 | 24787万 | -0.34 | -5.02% |
| 2020-09-18 | 6.28 | 6.83 | 6.26 | 6.77 | 542145手 | 35594万 | 0.50 | 7.97% |
| 2020-09-11 | 6.50 | 6.53 | 5.90 | 6.27 | 524386手 | 32667万 | -0.23 | -3.54% |
| 2020-09-04 | 6.68 | 6.91 | 6.38 | 6.50 | 515409手 | 34393万 | -0.09 | -1.37% |
| 2020-08-28 | 6.49 | 6.92 | 6.30 | 6.59 | 699626手 | 45902万 | -0.24 | -3.51% |
| 2020-08-21 | 6.41 | 7.37 | 6.37 | 6.83 | 1449225手 | 99437万 | 0.43 | 6.72% |
| 2020-08-14 | 6.51 | 6.66 | 6.12 | 6.40 | 723485手 | 46531万 | -0.14 | -2.14% |
| 2020-08-07 | 6.92 | 7.30 | 6.40 | 6.54 | 1786737手 | 122904万 | -0.35 | -5.08% |
| 2020-07-31 | 6.65 | 7.42 | 6.33 | 6.89 | 2212971手 | 152051万 | 0.41 | 6.33% |
| 2020-07-24 | 6.19 | 7.10 | 6.19 | 6.48 | 2003628手 | 133235万 | 0.21 | 3.35% |
| 2020-07-17 | 7.45 | 7.81 | 6.22 | 6.27 | 3802714手 | 276619万 | -0.82 | -11.57% |
| 2020-07-10 | 5.92 | 7.84 | 5.89 | 7.09 | 3540085手 | 245098万 | 1.22 | 20.78% |
| 2020-07-03 | 4.72 | 5.87 | 4.70 | 5.87 | 1150277手 | 60857万 | 1.18 | 25.16% |
| 2020-06-24 | 4.78 | 4.80 | 4.66 | 4.69 | 139243手 | 6564万 | -0.09 | -1.88% |
| 2020-06-19 | 4.72 | 4.87 | 4.66 | 4.78 | 306891手 | 14655万 | 0.07 | 1.49% |
| 2020-06-12 | 4.73 | 5.09 | 4.62 | 4.71 | 419807手 | 20241万 | -0.02 | -0.42% |
| 2020-06-05 | 4.59 | 4.76 | 4.57 | 4.73 | 238656手 | 11202万 | 0.13 | 2.83% |
| 2020-05-29 | 4.71 | 4.84 | 4.57 | 4.60 | 287928手 | 13511万 | -0.15 | -3.16% |
| 2020-05-22 | 4.85 | 5.15 | 4.68 | 4.75 | 594116手 | 28844万 | 0.03 | 0.64% |
| 2020-05-15 | 4.65 | 4.88 | 4.61 | 4.72 | 265157手 | 12491万 | 0.09 | 1.94% |
| 2020-05-08 | 4.49 | 4.73 | 4.43 | 4.63 | 122145手 | 5653万 | 0.11 | 2.43% |
| 2020-04-30 | 4.65 | 4.66 | 4.33 | 4.52 | 180409手 | 8084万 | -0.12 | -2.59% |
| 2020-04-24 | 4.81 | 4.83 | 4.63 | 4.64 | 236565手 | 11209万 | -0.16 | -3.33% |
| 2020-04-17 | 4.84 | 5.00 | 4.75 | 4.80 | 307877手 | 14875万 | -0.04 | -0.83% |
| 2020-04-10 | 4.93 | 5.08 | 4.81 | 4.84 | 389166手 | 19345万 | -0.04 | -0.82% |
| 2020-04-03 | 4.81 | 5.01 | 4.62 | 4.88 | 399948手 | 19341万 | 0.00 | 0.00% |
| 2020-03-27 | 4.73 | 5.10 | 4.60 | 4.88 | 358697手 | 17317万 | 0.00 | 0.00% |
| 2020-03-20 | 5.12 | 5.14 | 4.52 | 4.88 | 419100手 | 20165万 | -0.17 | -3.37% |
| 2020-03-13 | 5.34 | 5.82 | 4.70 | 5.05 | 1133122手 | 60854万 | -0.32 | -5.96% |
| 2020-03-06 | 4.93 | 5.48 | 4.93 | 5.37 | 811790手 | 42876万 | 0.48 | 9.82% |
| 2020-02-28 | 5.10 | 5.30 | 4.88 | 4.89 | 687500手 | 35075万 | -0.23 | -4.49% |
| 2020-02-21 | 4.90 | 5.25 | 4.90 | 5.12 | 652354手 | 33397万 | 0.27 | 5.57% |
| 2020-02-14 | 4.84 | 5.26 | 4.82 | 4.85 | 524772手 | 26252万 | -0.01 | -0.21% |
2319.12 (1.00%)
19664.10 -1.06%
