| 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 | 8.44 | 9.47 | 8.06 | 9.47 | 723654手 | 62629万 | 0.97 | 11.41% |
| 2022-06-17 | 8.33 | 8.96 | 8.13 | 8.50 | 1077858手 | 91880万 | 0.20 | 2.41% |
| 2022-06-10 | 10.00 | 10.20 | 7.96 | 8.30 | 1467229手 | 130175万 | -2.02 | -19.57% |
| 2022-06-02 | 10.64 | 10.81 | 8.98 | 10.32 | 1764208手 | 176908万 | 0.49 | 4.99% |
| 2022-05-27 | 7.68 | 9.83 | 7.58 | 9.83 | 1681930手 | 145938万 | 1.92 | 24.27% |
| 2022-05-20 | 6.90 | 8.25 | 6.64 | 7.91 | 754375手 | 54923万 | 1.10 | 16.15% |
| 2022-05-13 | 6.00 | 6.81 | 5.95 | 6.81 | 222672手 | 14101万 | 0.81 | 13.50% |
| 2022-05-06 | 6.03 | 6.28 | 5.91 | 6.00 | 77344手 | 4703万 | -0.07 | -1.15% |
| 2022-04-29 | 6.75 | 6.88 | 5.64 | 6.07 | 276821手 | 17004万 | -1.00 | -14.14% |
| 2022-04-22 | 7.55 | 8.18 | 7.02 | 7.07 | 550909手 | 42464万 | -0.63 | -8.18% |
| 2022-04-15 | 7.12 | 8.50 | 6.89 | 7.70 | 352033手 | 26845万 | 0.49 | 6.80% |
| 2022-04-08 | 7.32 | 7.58 | 7.10 | 7.21 | 114900手 | 8469万 | -0.05 | -0.69% |
| 2022-04-01 | 7.37 | 7.72 | 7.20 | 7.26 | 174182手 | 12915万 | -0.19 | -2.55% |
| 2022-03-25 | 7.22 | 7.84 | 7.20 | 7.45 | 179311手 | 13435万 | 0.17 | 2.33% |
| 2022-03-18 | 7.30 | 7.47 | 6.67 | 7.28 | 198883手 | 14106万 | -0.04 | -0.55% |
| 2022-03-11 | 7.82 | 7.88 | 6.90 | 7.32 | 174066手 | 12813万 | -0.56 | -7.11% |
| 2022-03-04 | 7.90 | 8.15 | 7.60 | 7.88 | 179475手 | 14112万 | 0.03 | 0.38% |
| 2022-02-25 | 7.52 | 8.04 | 7.42 | 7.85 | 220452手 | 16889万 | 0.33 | 4.39% |
| 2022-02-18 | 7.35 | 7.72 | 7.32 | 7.52 | 162049手 | 12207万 | 0.14 | 1.90% |
| 2022-02-11 | 7.46 | 7.78 | 7.21 | 7.38 | 206903手 | 15558万 | 0.10 | 1.37% |
| 2022-01-28 | 7.77 | 7.78 | 7.01 | 7.28 | 248499手 | 18084万 | -0.43 | -5.58% |
| 2022-01-21 | 8.52 | 8.94 | 7.50 | 7.71 | 348697手 | 28599万 | -0.94 | -10.87% |
| 2022-01-14 | 10.20 | 10.37 | 8.60 | 8.65 | 588552手 | 55166万 | -1.42 | -14.10% |
| 2022-01-07 | 8.25 | 10.07 | 8.19 | 10.07 | 612270手 | 56555万 | 1.82 | 22.06% |
| 2021-12-31 | 8.14 | 8.99 | 7.87 | 8.25 | 372302手 | 31106万 | 0.11 | 1.35% |
| 2021-12-24 | 8.19 | 9.90 | 7.92 | 8.14 | 862261手 | 76686万 | -0.01 | -0.12% |
| 2021-12-17 | 7.69 | 8.26 | 7.48 | 8.15 | 299965手 | 23907万 | 0.46 | 5.98% |
| 2021-12-10 | 7.77 | 7.85 | 7.30 | 7.69 | 165146手 | 12512万 | -0.07 | -0.90% |
| 2021-12-03 | 7.58 | 8.06 | 7.42 | 7.76 | 166735手 | 12932万 | 0.09 | 1.17% |
| 2021-11-26 | 7.62 | 7.85 | 7.49 | 7.67 | 188223手 | 14453万 | 0.06 | 0.79% |
| 2021-11-19 | 7.39 | 7.68 | 7.35 | 7.61 | 135095手 | 10126万 | 0.16 | 2.15% |
| 2021-11-12 | 7.21 | 7.60 | 7.10 | 7.45 | 241498手 | 17777万 | 0.20 | 2.76% |
| 2021-11-05 | 6.81 | 7.60 | 6.65 | 7.25 | 182519手 | 13207万 | 0.40 | 5.84% |
| 2021-10-29 | 6.98 | 7.15 | 6.62 | 6.85 | 112077手 | 7691万 | -0.13 | -1.86% |
| 2021-10-22 | 7.19 | 7.30 | 6.96 | 6.98 | 98075手 | 6995万 | -0.17 | -2.38% |
| 2021-10-15 | 7.30 | 7.36 | 7.01 | 7.15 | 108887手 | 7854万 | -0.11 | -1.51% |
| 2021-10-08 | 7.14 | 7.29 | 7.08 | 7.26 | 34266手 | 2475万 | 0.24 | 3.42% |
| 2021-09-30 | 7.46 | 7.49 | 6.88 | 7.02 | 125436手 | 8875万 | -0.44 | -5.90% |
| 2021-09-24 | 7.58 | 7.83 | 7.46 | 7.46 | 99274手 | 7571万 | -0.12 | -1.58% |
| 2021-09-17 | 8.06 | 8.14 | 7.41 | 7.58 | 246959手 | 19428万 | -0.48 | -5.96% |
| 2021-09-10 | 8.37 | 8.60 | 8.05 | 8.06 | 298716手 | 24763万 | -0.36 | -4.28% |
| 2021-09-03 | 8.94 | 9.09 | 8.21 | 8.42 | 461991手 | 39646万 | -0.62 | -6.86% |
| 2021-08-27 | 7.69 | 9.42 | 7.59 | 9.04 | 784168手 | 67884万 | 1.33 | 17.25% |
| 2021-08-20 | 7.63 | 8.48 | 7.44 | 7.71 | 953504手 | 75876万 | 0.01 | 0.13% |
| 2021-08-13 | 7.30 | 7.88 | 7.20 | 7.70 | 277311手 | 21032万 | 0.38 | 5.19% |
| 2021-08-06 | 7.72 | 7.81 | 7.22 | 7.32 | 224929手 | 16830万 | -0.12 | -1.61% |
| 2021-07-30 | 8.00 | 8.09 | 6.96 | 7.44 | 313814手 | 23453万 | -0.52 | -6.53% |
| 2021-07-23 | 7.00 | 8.10 | 6.83 | 7.96 | 392140手 | 29649万 | 0.96 | 13.71% |
| 2021-07-16 | 7.52 | 7.74 | 6.95 | 7.00 | 430602手 | 31782万 | -0.61 | -8.02% |
| 2021-07-09 | 6.97 | 7.62 | 6.97 | 7.61 | 291459手 | 21467万 | 0.62 | 8.87% |
| 2021-07-02 | 7.28 | 7.63 | 6.93 | 6.99 | 275578手 | 20107万 | -0.40 | -5.41% |
| 2021-06-25 | 6.88 | 8.00 | 6.85 | 7.39 | 583837手 | 42962万 | 0.49 | 7.10% |
| 2021-06-18 | 6.97 | 7.07 | 6.57 | 6.90 | 201638手 | 13688万 | -0.08 | -1.15% |
| 2021-06-11 | 6.82 | 7.34 | 6.76 | 6.98 | 362296手 | 25412万 | 0.14 | 2.05% |
| 2021-06-04 | 6.88 | 7.27 | 6.69 | 6.84 | 381507手 | 26416万 | -0.10 | -1.44% |
| 2021-05-28 | 6.65 | 7.34 | 6.53 | 6.94 | 506263手 | 35284万 | 0.21 | 3.12% |
| 2021-05-21 | 6.62 | 6.81 | 6.36 | 6.73 | 344687手 | 22625万 | 0.17 | 2.59% |
| 2021-05-14 | 6.26 | 6.79 | 6.18 | 6.56 | 306371手 | 19918万 | 0.30 | 4.79% |
| 2021-05-07 | 6.28 | 6.39 | 6.19 | 6.26 | 72044手 | 4528万 | -0.03 | -0.48% |
| 2021-04-30 | 6.65 | 6.79 | 6.20 | 6.29 | 336476手 | 21614万 | -0.41 | -6.12% |
| 2021-04-23 | 7.44 | 7.65 | 6.70 | 6.70 | 926328手 | 65730万 | -0.45 | -6.29% |
| 2021-04-16 | 6.50 | 7.15 | 6.23 | 7.15 | 314338手 | 20835万 | 0.65 | 10.00% |
| 2021-04-09 | 6.29 | 6.65 | 6.26 | 6.50 | 189830手 | 12290万 | 0.21 | 3.34% |
| 2021-04-02 | 6.29 | 6.38 | 6.13 | 6.29 | 173961手 | 10851万 | 0.00 | 0.00% |
| 2021-03-26 | 6.45 | 6.58 | 6.18 | 6.29 | 169837手 | 10848万 | -0.19 | -2.93% |
| 2021-03-19 | 6.36 | 6.59 | 6.25 | 6.48 | 229414手 | 14787万 | 0.02 | 0.31% |
| 2021-03-12 | 6.62 | 6.73 | 6.05 | 6.46 | 315724手 | 20135万 | -0.20 | -3.00% |
| 2021-03-05 | 6.39 | 6.69 | 6.30 | 6.66 | 300948手 | 19513万 | 0.24 | 3.74% |
| 2021-02-26 | 6.49 | 6.77 | 6.15 | 6.42 | 347077手 | 22383万 | -0.10 | -1.53% |
| 2021-02-19 | 6.00 | 6.56 | 5.99 | 6.52 | 145818手 | 9225万 | 0.48 | 7.95% |
| 2021-02-10 | 6.05 | 6.25 | 5.81 | 6.04 | 169064手 | 10126万 | -0.01 | -0.17% |
| 2021-02-05 | 7.22 | 7.50 | 5.96 | 6.05 | 685606手 | 45899万 | -1.61 | -21.02% |
| 2021-01-29 | 6.91 | 8.20 | 6.45 | 7.66 | 707733手 | 52260万 | 0.68 | 9.74% |
| 2021-01-22 | 6.90 | 7.27 | 6.80 | 6.98 | 389724手 | 27418万 | 0.04 | 0.58% |
| 2021-01-15 | 8.20 | 8.25 | 6.75 | 6.94 | 671293手 | 49822万 | -0.98 | -12.37% |
| 2021-01-08 | 9.11 | 9.53 | 7.80 | 7.92 | 964612手 | 83423万 | -1.13 | -12.49% |
| 2020-12-31 | 9.10 | 9.57 | 8.19 | 9.05 | 962175手 | 86711万 | -0.23 | -2.48% |
| 2020-12-25 | 8.63 | 10.22 | 8.33 | 9.28 | 1327687手 | 121471万 | 0.72 | 8.41% |
| 2020-12-18 | 8.35 | 8.99 | 7.85 | 8.56 | 1016189手 | 86139万 | 0.12 | 1.42% |
| 2020-12-11 | 8.70 | 9.39 | 8.02 | 8.44 | 1311748手 | 113443万 | -1.03 | -10.88% |
| 2020-12-04 | 8.03 | 10.52 | 7.85 | 9.47 | 1124446手 | 107885万 | 1.31 | 16.05% |
| 2020-11-27 | 8.16 | 9.02 | 7.56 | 8.16 | 1426878手 | 118473万 | 0.01 | 0.12% |
| 2020-11-20 | 7.40 | 8.64 | 7.20 | 8.15 | 1029512手 | 82921万 | 0.69 | 9.25% |
| 2020-11-13 | 7.34 | 7.61 | 7.08 | 7.46 | 344069手 | 25316万 | 0.06 | 0.81% |
| 2020-11-06 | 6.42 | 7.55 | 6.42 | 7.40 | 447379手 | 31911万 | 0.90 | 13.85% |
| 2020-10-30 | 7.02 | 7.18 | 6.50 | 6.50 | 156651手 | 10709万 | -0.52 | -7.41% |
| 2020-10-23 | 7.12 | 7.24 | 6.99 | 7.02 | 151102手 | 10790万 | -0.10 | -1.40% |
| 2020-10-16 | 7.24 | 7.33 | 7.06 | 7.12 | 154055手 | 11063万 | -0.02 | -0.28% |
| 2020-10-09 | 6.88 | 7.20 | 6.88 | 7.14 | 34281手 | 2434万 | 0.32 | 4.69% |
| 2020-09-30 | 7.19 | 7.19 | 6.80 | 6.82 | 57488手 | 3995万 | -0.31 | -4.35% |
| 2020-09-25 | 7.58 | 7.65 | 7.04 | 7.13 | 141529手 | 10515万 | -0.38 | -5.06% |
| 2020-09-18 | 7.07 | 7.53 | 7.05 | 7.51 | 224806手 | 16348万 | 0.44 | 6.22% |
| 2020-09-11 | 8.28 | 8.50 | 6.93 | 7.07 | 512076手 | 39001万 | -0.66 | -8.54% |
| 2020-09-04 | 7.58 | 7.79 | 7.45 | 7.73 | 163466手 | 12475万 | 0.16 | 2.11% |
| 2020-08-28 | 7.59 | 7.63 | 7.25 | 7.57 | 169186手 | 12672万 | 0.02 | 0.27% |
| 2020-08-21 | 7.70 | 7.98 | 7.51 | 7.55 | 208476手 | 16157万 | -0.14 | -1.82% |
| 2020-08-14 | 7.72 | 8.04 | 7.48 | 7.69 | 287459手 | 22398万 | -0.06 | -0.77% |
| 2020-08-07 | 7.68 | 8.10 | 7.64 | 7.75 | 336056手 | 26236万 | 0.13 | 1.71% |
| 2020-07-31 | 7.45 | 7.68 | 7.21 | 7.62 | 208542手 | 15587万 | 0.16 | 2.15% |
| 2020-07-24 | 7.47 | 7.78 | 7.36 | 7.46 | 371549手 | 28192万 | 0.04 | 0.54% |
| 2020-07-17 | 7.47 | 7.80 | 7.16 | 7.42 | 399754手 | 30264万 | -0.12 | -1.59% |
| 2020-07-10 | 7.13 | 7.77 | 7.12 | 7.54 | 365550手 | 27109万 | 0.43 | 6.05% |
| 2020-07-03 | 6.88 | 7.14 | 6.79 | 7.11 | 115883手 | 8053万 | 0.24 | 3.49% |
| 2020-06-24 | 7.00 | 7.01 | 6.84 | 6.87 | 60207手 | 4168万 | -0.12 | -1.72% |
| 2020-06-19 | 6.99 | 7.04 | 6.87 | 6.99 | 113054手 | 7857万 | 0.00 | 0.00% |
| 2020-06-12 | 7.23 | 7.31 | 6.80 | 6.99 | 167142手 | 11888万 | -0.24 | -3.32% |
| 2020-06-05 | 7.14 | 7.59 | 7.08 | 7.23 | 203405手 | 14785万 | 0.08 | 1.12% |
| 2020-05-29 | 6.80 | 7.77 | 6.80 | 7.15 | 203458手 | 14648万 | 0.33 | 4.84% |
| 2020-05-22 | 6.95 | 7.08 | 6.78 | 6.82 | 121453手 | 8415万 | -0.12 | -1.73% |
| 2020-05-15 | 7.14 | 7.20 | 6.91 | 6.94 | 85603手 | 6000万 | -0.13 | -1.84% |
| 2020-05-08 | 6.94 | 7.15 | 6.91 | 7.07 | 65275手 | 4599万 | 0.02 | 0.28% |
| 2020-04-30 | 7.22 | 7.24 | 6.72 | 7.05 | 134708手 | 9470万 | -0.25 | -3.42% |
| 2020-04-24 | 7.60 | 8.01 | 7.25 | 7.30 | 342547手 | 26251万 | -0.27 | -3.57% |
| 2020-04-17 | 7.25 | 7.74 | 7.18 | 7.57 | 186375手 | 13984万 | 0.12 | 1.61% |
| 2020-04-10 | 7.39 | 7.79 | 7.33 | 7.45 | 196787手 | 14908万 | 0.16 | 2.19% |
| 2020-04-03 | 7.19 | 7.70 | 7.02 | 7.29 | 258631手 | 19072万 | 0.01 | 0.14% |
2319.12 (1.00%)
19664.10 -1.06%
