| 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 | 6.40 | 6.56 | 6.23 | 6.39 | 161903手 | 10352万 | -0.03 | -0.47% |
| 2022-06-17 | 6.31 | 6.44 | 6.10 | 6.42 | 247741手 | 15591万 | 0.04 | 0.63% |
| 2022-06-10 | 6.29 | 6.58 | 6.17 | 6.38 | 344168手 | 22104万 | 0.11 | 1.75% |
| 2022-06-02 | 5.90 | 6.42 | 5.80 | 6.27 | 240402手 | 14859万 | 0.37 | 6.27% |
| 2022-05-27 | 5.88 | 6.03 | 5.63 | 5.90 | 310288手 | 18210万 | 0.02 | 0.34% |
| 2022-05-20 | 5.67 | 5.89 | 5.43 | 5.88 | 301972手 | 17300万 | 0.21 | 3.70% |
| 2022-05-13 | 5.53 | 6.10 | 5.50 | 5.67 | 331328手 | 19172万 | 0.13 | 2.35% |
| 2022-05-06 | 5.90 | 6.01 | 5.53 | 5.54 | 129049手 | 7405万 | -0.53 | -8.73% |
| 2022-04-29 | 5.91 | 6.13 | 5.22 | 6.07 | 295087手 | 16889万 | -0.01 | -0.16% |
| 2022-04-22 | 6.50 | 6.53 | 5.92 | 6.08 | 295713手 | 18520万 | -0.63 | -9.39% |
| 2022-04-15 | 6.86 | 7.14 | 6.55 | 6.71 | 506447手 | 34793万 | -0.14 | -2.04% |
| 2022-04-08 | 6.59 | 6.92 | 6.38 | 6.85 | 214087手 | 14273万 | 0.34 | 5.22% |
| 2022-04-01 | 6.25 | 6.53 | 6.13 | 6.51 | 229370手 | 14485万 | 0.24 | 3.83% |
| 2022-03-25 | 6.07 | 6.55 | 5.99 | 6.27 | 217802手 | 13708万 | 0.19 | 3.12% |
| 2022-03-18 | 6.35 | 6.54 | 5.59 | 6.08 | 353912手 | 20967万 | -0.34 | -5.30% |
| 2022-03-11 | 7.02 | 7.09 | 6.17 | 6.42 | 278520手 | 18358万 | -0.60 | -8.55% |
| 2022-03-04 | 6.80 | 7.31 | 6.68 | 7.02 | 297712手 | 20860万 | 0.18 | 2.63% |
| 2022-02-25 | 6.61 | 7.18 | 6.55 | 6.84 | 331788手 | 22802万 | 0.23 | 3.48% |
| 2022-02-18 | 6.25 | 6.80 | 6.06 | 6.61 | 373860手 | 24395万 | 0.39 | 6.27% |
| 2022-02-11 | 6.15 | 6.39 | 6.12 | 6.22 | 247239手 | 15527万 | 0.19 | 3.15% |
| 2022-01-28 | 6.48 | 6.70 | 5.69 | 6.03 | 274962手 | 17139万 | -0.40 | -6.22% |
| 2022-01-21 | 6.38 | 6.51 | 6.02 | 6.43 | 259203手 | 16281万 | -0.07 | -1.08% |
| 2022-01-14 | 7.00 | 7.09 | 6.44 | 6.50 | 338413手 | 22723万 | -0.60 | -8.45% |
| 2022-01-07 | 7.24 | 7.26 | 6.80 | 7.10 | 392985手 | 27626万 | -0.14 | -1.93% |
| 2021-12-31 | 7.65 | 7.88 | 6.82 | 7.24 | 645548手 | 46648万 | -0.51 | -6.58% |
| 2021-12-24 | 5.90 | 7.75 | 5.90 | 7.75 | 908656手 | 64636万 | 1.54 | 24.80% |
| 2021-12-17 | 5.60 | 6.66 | 5.60 | 6.21 | 534670手 | 33402万 | 0.60 | 10.70% |
| 2021-12-10 | 5.99 | 5.99 | 5.50 | 5.61 | 263595手 | 15182万 | -0.30 | -5.08% |
| 2021-12-03 | 5.60 | 6.13 | 5.44 | 5.91 | 412093手 | 24139万 | 0.39 | 7.07% |
| 2021-11-26 | 5.22 | 5.67 | 5.18 | 5.52 | 284434手 | 15535万 | 0.29 | 5.54% |
| 2021-11-19 | 4.85 | 5.26 | 4.84 | 5.23 | 158462手 | 8004万 | 0.37 | 7.61% |
| 2021-11-12 | 4.94 | 4.96 | 4.82 | 4.86 | 80570手 | 3915万 | 0.00 | 0.00% |
| 2021-11-05 | 4.72 | 4.94 | 4.66 | 4.86 | 90625手 | 4349万 | 0.07 | 1.46% |
| 2021-10-29 | 4.97 | 5.07 | 4.60 | 4.79 | 139449手 | 6719万 | -0.19 | -3.81% |
| 2021-10-22 | 5.15 | 5.24 | 4.98 | 4.98 | 118530手 | 6050万 | -0.15 | -2.92% |
| 2021-10-15 | 5.59 | 5.65 | 5.00 | 5.13 | 199372手 | 10677万 | -0.43 | -7.73% |
| 2021-10-08 | 5.42 | 5.63 | 5.41 | 5.56 | 58364手 | 3244万 | 0.20 | 3.73% |
| 2021-09-30 | 5.49 | 5.71 | 5.26 | 5.36 | 244845手 | 13531万 | -0.10 | -1.83% |
| 2021-09-24 | 5.29 | 5.52 | 5.20 | 5.46 | 122226手 | 6582万 | 0.10 | 1.87% |
| 2021-09-17 | 5.35 | 5.52 | 5.22 | 5.36 | 189798手 | 10240万 | -0.02 | -0.37% |
| 2021-09-10 | 5.06 | 5.52 | 5.06 | 5.38 | 253619手 | 13434万 | 0.27 | 5.28% |
| 2021-09-03 | 4.79 | 5.33 | 4.74 | 5.11 | 306003手 | 15590万 | 0.30 | 6.24% |
| 2021-08-27 | 4.87 | 4.92 | 4.76 | 4.81 | 94875手 | 4582万 | -0.05 | -1.03% |
| 2021-08-20 | 4.77 | 4.98 | 4.75 | 4.86 | 115484手 | 5637万 | 0.09 | 1.89% |
| 2021-08-13 | 4.60 | 4.86 | 4.58 | 4.77 | 104108手 | 4912万 | 0.16 | 3.47% |
| 2021-08-06 | 4.84 | 4.88 | 4.59 | 4.61 | 107106手 | 5079万 | -0.20 | -4.16% |
| 2021-07-30 | 4.87 | 4.96 | 4.64 | 4.81 | 133362手 | 6372万 | -0.07 | -1.43% |
| 2021-07-23 | 5.08 | 5.10 | 4.73 | 4.88 | 157957手 | 7756万 | -0.23 | -4.50% |
| 2021-07-16 | 4.96 | 5.35 | 4.91 | 5.11 | 343476手 | 17677万 | 0.14 | 2.82% |
| 2021-07-09 | 4.47 | 5.04 | 4.47 | 4.97 | 413158手 | 19802万 | 0.47 | 10.44% |
| 2021-07-02 | 4.69 | 4.75 | 4.42 | 4.50 | 168092手 | 7673万 | -0.18 | -3.85% |
| 2021-06-25 | 4.35 | 4.85 | 4.30 | 4.68 | 254195手 | 11615万 | 0.34 | 7.83% |
| 2021-06-18 | 4.53 | 4.55 | 4.34 | 4.34 | 122879手 | 5452万 | -0.23 | -5.03% |
| 2021-06-11 | 4.47 | 4.74 | 4.45 | 4.57 | 291504手 | 13394万 | 0.06 | 1.33% |
| 2021-06-04 | 4.46 | 4.64 | 4.35 | 4.51 | 210481手 | 9421万 | 0.01 | 0.22% |
| 2021-05-28 | 4.22 | 4.53 | 4.22 | 4.50 | 212864手 | 9249万 | 0.23 | 5.39% |
| 2021-05-21 | 4.40 | 4.42 | 4.11 | 4.27 | 260004手 | 10991万 | -0.18 | -4.04% |
| 2021-05-14 | 4.84 | 4.84 | 4.37 | 4.45 | 336407手 | 15007万 | -0.64 | -12.57% |
| 2021-05-07 | 5.36 | 5.36 | 5.09 | 5.09 | 3491手 | 178万 | -0.55 | -9.75% |
| 2021-04-29 | 5.65 | 5.75 | 5.46 | 5.64 | 168389手 | 9393万 | -0.06 | -1.05% |
| 2021-04-23 | 5.98 | 6.00 | 5.67 | 5.70 | 181735手 | 10618万 | -0.21 | -3.55% |
| 2021-04-16 | 6.12 | 6.57 | 5.66 | 5.91 | 366087手 | 22102万 | -0.22 | -3.59% |
| 2021-04-09 | 6.18 | 6.31 | 6.03 | 6.13 | 141282手 | 8744万 | -0.07 | -1.13% |
| 2021-04-02 | 5.95 | 6.85 | 5.81 | 6.20 | 568169手 | 36479万 | 0.39 | 6.71% |
| 2021-03-26 | 6.09 | 6.09 | 5.76 | 5.81 | 111829手 | 6580万 | -0.22 | -3.65% |
| 2021-03-19 | 6.15 | 6.26 | 6.00 | 6.03 | 89528手 | 5487万 | -0.14 | -2.27% |
| 2021-03-12 | 6.28 | 6.39 | 5.98 | 6.17 | 153225手 | 9464万 | -0.03 | -0.48% |
| 2021-03-05 | 5.91 | 6.38 | 5.89 | 6.20 | 163108手 | 9985万 | 0.27 | 4.55% |
| 2021-02-26 | 5.77 | 6.11 | 5.77 | 5.93 | 191185手 | 11417万 | 0.17 | 2.95% |
| 2021-02-19 | 5.57 | 5.79 | 5.47 | 5.76 | 84805手 | 4757万 | 0.39 | 7.26% |
| 2021-02-10 | 5.18 | 5.40 | 5.08 | 5.37 | 81335手 | 4248万 | 0.23 | 4.47% |
| 2021-02-05 | 6.07 | 6.25 | 5.14 | 5.14 | 303691手 | 17067万 | -0.93 | -15.32% |
| 2021-01-29 | 6.10 | 6.22 | 5.95 | 6.07 | 108653手 | 6569万 | -0.03 | -0.49% |
| 2021-01-22 | 6.20 | 6.26 | 6.06 | 6.10 | 119126手 | 7339万 | -0.10 | -1.61% |
| 2021-01-15 | 6.16 | 6.26 | 5.95 | 6.20 | 127123手 | 7753万 | 0.06 | 0.98% |
| 2021-01-08 | 6.29 | 6.35 | 5.93 | 6.14 | 197573手 | 12218万 | -0.16 | -2.54% |
| 2020-12-31 | 6.48 | 6.50 | 6.26 | 6.30 | 104230手 | 6593万 | -0.19 | -2.93% |
| 2020-12-25 | 6.44 | 6.64 | 6.38 | 6.49 | 126354手 | 8215万 | 0.08 | 1.25% |
| 2020-12-18 | 6.48 | 6.48 | 6.24 | 6.41 | 83108手 | 5294万 | 0.00 | 0.00% |
| 2020-12-11 | 6.76 | 6.76 | 6.37 | 6.41 | 91434手 | 5989万 | -0.34 | -5.04% |
| 2020-12-04 | 6.80 | 6.89 | 6.66 | 6.75 | 73258手 | 4955万 | 0.00 | 0.00% |
| 2020-11-27 | 6.74 | 7.10 | 6.66 | 6.75 | 171509手 | 11790万 | 0.02 | 0.30% |
| 2020-11-20 | 6.66 | 6.80 | 6.65 | 6.73 | 98490手 | 6634万 | 0.06 | 0.90% |
| 2020-11-13 | 6.51 | 6.84 | 6.51 | 6.67 | 103442手 | 6919万 | 0.18 | 2.77% |
| 2020-11-06 | 6.51 | 6.57 | 6.33 | 6.49 | 96189手 | 6221万 | -0.03 | -0.46% |
| 2020-10-30 | 6.89 | 7.10 | 6.52 | 6.52 | 173574手 | 11881万 | -0.36 | -5.23% |
| 2020-10-23 | 6.86 | 6.95 | 6.74 | 6.88 | 126845手 | 8687万 | 0.01 | 0.15% |
| 2020-10-16 | 6.81 | 6.97 | 6.70 | 6.87 | 107694手 | 7371万 | 0.07 | 1.03% |
| 2020-10-09 | 6.69 | 6.82 | 6.67 | 6.80 | 19413手 | 1313万 | 0.18 | 2.72% |
| 2020-09-30 | 6.84 | 6.89 | 6.56 | 6.62 | 61271手 | 4100万 | -0.20 | -2.93% |
| 2020-09-25 | 7.17 | 7.24 | 6.75 | 6.82 | 110705手 | 7763万 | -0.32 | -4.48% |
| 2020-09-18 | 7.20 | 7.25 | 6.99 | 7.14 | 132008手 | 9357万 | -0.03 | -0.42% |
| 2020-09-11 | 7.45 | 7.47 | 7.09 | 7.17 | 183914手 | 13455万 | -0.28 | -3.76% |
| 2020-09-04 | 7.41 | 7.52 | 7.27 | 7.45 | 153306手 | 11354万 | 0.04 | 0.54% |
| 2020-08-28 | 7.97 | 7.98 | 7.25 | 7.41 | 270641手 | 20704万 | -0.52 | -6.56% |
| 2020-08-21 | 7.88 | 8.09 | 7.87 | 7.93 | 289994手 | 23144万 | 0.09 | 1.15% |
| 2020-08-14 | 7.84 | 7.99 | 7.56 | 7.84 | 249884手 | 19492万 | -0.03 | -0.38% |
| 2020-08-07 | 7.93 | 8.15 | 7.78 | 7.87 | 352509手 | 28236万 | -0.06 | -0.76% |
| 2020-07-31 | 7.93 | 8.04 | 7.71 | 7.93 | 313390手 | 24646万 | 0.04 | 0.51% |
| 2020-07-24 | 7.91 | 8.53 | 7.85 | 7.89 | 577087手 | 47242万 | 0.00 | 0.00% |
| 2020-07-17 | 8.31 | 8.78 | 7.83 | 7.89 | 804633手 | 67698万 | -0.43 | -5.17% |
| 2020-07-10 | 8.09 | 8.68 | 8.02 | 8.32 | 915723手 | 76430万 | 0.32 | 4.00% |
| 2020-07-03 | 8.03 | 8.05 | 7.74 | 8.00 | 461419手 | 36405万 | -0.06 | -0.74% |
| 2020-06-24 | 8.38 | 8.39 | 7.93 | 8.06 | 383620手 | 31068万 | -0.29 | -3.47% |
| 2020-06-19 | 8.00 | 9.17 | 7.92 | 8.35 | 1003857手 | 86224万 | 0.40 | 5.03% |
| 2020-06-12 | 8.41 | 9.19 | 7.84 | 7.95 | 856016手 | 72923万 | -0.40 | -4.79% |
| 2020-06-05 | 7.75 | 8.51 | 7.71 | 8.35 | 553754手 | 44774万 | 0.63 | 8.16% |
2319.12 (1.00%)
19664.10 -1.06%
