| 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 | 6.92 | 7.10 | 6.74 | 6.84 | 130612手 | 9032万 | -0.12 | -1.72% |
| 2022-06-17 | 7.17 | 7.19 | 6.81 | 6.96 | 235174手 | 16510万 | -0.25 | -3.47% |
| 2022-06-10 | 8.18 | 8.23 | 7.14 | 7.21 | 387989手 | 29012万 | -0.95 | -11.64% |
| 2022-06-02 | 8.25 | 9.09 | 8.12 | 8.16 | 392357手 | 33469万 | -0.08 | -0.97% |
| 2022-05-27 | 8.14 | 8.34 | 7.70 | 8.24 | 299171手 | 24005万 | 0.12 | 1.48% |
| 2022-05-20 | 8.19 | 8.40 | 7.90 | 8.12 | 405673手 | 33034万 | 0.06 | 0.74% |
| 2022-05-13 | 7.96 | 8.35 | 7.63 | 8.06 | 710278手 | 56505万 | 0.16 | 2.02% |
| 2022-05-06 | 6.90 | 7.90 | 6.88 | 7.90 | 197356手 | 14572万 | 0.97 | 14.00% |
| 2022-04-29 | 7.13 | 7.25 | 6.43 | 6.93 | 502851手 | 34346万 | -0.40 | -5.46% |
| 2022-04-22 | 9.48 | 9.78 | 7.30 | 7.33 | 944206手 | 80073万 | -3.20 | -30.39% |
| 2022-04-15 | 9.99 | 13.30 | 9.66 | 10.53 | 1756689手 | 201073万 | 0.87 | 9.01% |
| 2022-04-08 | 9.09 | 9.66 | 8.72 | 9.66 | 370829手 | 33824万 | 0.45 | 4.89% |
| 2022-04-01 | 8.41 | 10.56 | 8.30 | 9.21 | 472419手 | 44325万 | 0.79 | 9.38% |
| 2022-03-25 | 8.30 | 8.77 | 8.03 | 8.42 | 208337手 | 17588万 | 0.12 | 1.45% |
| 2022-03-18 | 7.72 | 8.36 | 7.46 | 8.30 | 211590手 | 16787万 | 0.47 | 6.00% |
| 2022-03-11 | 8.40 | 8.77 | 7.50 | 7.83 | 301147手 | 24527万 | -0.56 | -6.67% |
| 2022-03-04 | 8.68 | 8.92 | 8.12 | 8.39 | 186938手 | 16077万 | -0.29 | -3.34% |
| 2022-02-25 | 9.95 | 9.97 | 8.59 | 8.68 | 338895手 | 31507万 | -1.21 | -12.23% |
| 2022-02-18 | 8.65 | 10.19 | 8.31 | 9.89 | 486337手 | 46417万 | 1.03 | 11.62% |
| 2022-02-11 | 8.78 | 9.37 | 8.64 | 8.86 | 354361手 | 31741万 | 0.06 | 0.68% |
| 2022-01-28 | 8.88 | 9.00 | 7.91 | 8.80 | 270108手 | 22999万 | -0.30 | -3.30% |
| 2022-01-21 | 8.58 | 9.10 | 8.04 | 9.10 | 291828手 | 24999万 | 0.52 | 6.06% |
| 2022-01-14 | 9.03 | 9.20 | 8.48 | 8.58 | 346202手 | 30649万 | -0.55 | -6.02% |
| 2022-01-07 | 8.00 | 9.67 | 7.94 | 9.13 | 560959手 | 49549万 | 1.02 | 12.58% |
| 2021-12-31 | 8.16 | 8.50 | 6.88 | 8.11 | 816963手 | 61680万 | -0.11 | -1.34% |
| 2021-12-24 | 7.11 | 8.57 | 7.11 | 8.22 | 461822手 | 36132万 | 1.76 | 27.25% |
| 2021-12-13 | 6.38 | 6.76 | 6.31 | 6.46 | 56344手 | 3640万 | 0.01 | 0.15% |
| 2021-12-10 | 6.07 | 6.59 | 5.96 | 6.45 | 103907手 | 6492万 | 0.41 | 6.79% |
| 2021-12-03 | 5.95 | 6.10 | 5.78 | 6.04 | 59454手 | 3535万 | 0.10 | 1.68% |
| 2021-11-26 | 5.97 | 6.09 | 5.88 | 5.94 | 55249手 | 3294万 | 0.00 | 0.00% |
| 2021-11-19 | 5.87 | 5.99 | 5.76 | 5.94 | 69951手 | 4110万 | 0.09 | 1.54% |
| 2021-11-12 | 5.62 | 5.96 | 5.60 | 5.85 | 89830手 | 5203万 | 0.22 | 3.91% |
| 2021-11-05 | 5.67 | 5.80 | 5.46 | 5.63 | 88339手 | 4977万 | -0.05 | -0.88% |
| 2021-10-29 | 6.06 | 6.06 | 5.58 | 5.68 | 77693手 | 4474万 | -0.38 | -6.27% |
| 2021-10-22 | 6.68 | 6.68 | 6.03 | 6.06 | 69211手 | 4338万 | -0.61 | -9.14% |
| 2021-10-15 | 6.50 | 6.84 | 6.34 | 6.67 | 74054手 | 4849万 | 0.20 | 3.09% |
| 2021-10-08 | 6.29 | 6.49 | 6.29 | 6.47 | 11616手 | 744万 | 0.18 | 2.86% |
| 2021-09-30 | 6.61 | 6.69 | 6.16 | 6.29 | 72110手 | 4557万 | -0.32 | -4.84% |
| 2021-09-24 | 6.70 | 6.86 | 6.55 | 6.61 | 42703手 | 2876万 | -0.11 | -1.64% |
| 2021-09-17 | 6.90 | 7.08 | 6.66 | 6.72 | 127000手 | 8736万 | -0.21 | -3.03% |
| 2021-09-10 | 6.80 | 7.17 | 6.76 | 6.93 | 180368手 | 12532万 | 0.00 | 0.00% |
| 2021-09-03 | 6.33 | 6.98 | 6.21 | 6.93 | 250010手 | 16463万 | 0.60 | 9.48% |
| 2021-08-27 | 5.75 | 6.52 | 5.67 | 6.33 | 118191手 | 7311万 | 0.62 | 10.86% |
| 2021-08-20 | 5.78 | 5.84 | 5.66 | 5.71 | 35359手 | 2031万 | -0.04 | -0.70% |
| 2021-08-13 | 5.69 | 5.91 | 5.61 | 5.75 | 45371手 | 2628万 | 0.07 | 1.23% |
| 2021-08-06 | 5.69 | 5.79 | 5.62 | 5.68 | 37967手 | 2162万 | 0.01 | 0.18% |
| 2021-07-30 | 6.00 | 6.03 | 5.56 | 5.67 | 41417手 | 2393万 | -0.38 | -6.28% |
| 2021-07-23 | 6.13 | 6.73 | 5.93 | 6.05 | 144755手 | 9048万 | -0.11 | -1.79% |
| 2021-07-16 | 6.01 | 6.19 | 5.86 | 6.16 | 55361手 | 3310万 | 0.17 | 2.84% |
| 2021-07-09 | 5.98 | 6.02 | 5.84 | 5.99 | 53534手 | 3166万 | 0.01 | 0.17% |
| 2021-07-02 | 6.30 | 6.31 | 5.91 | 5.98 | 52515手 | 3197万 | -0.34 | -5.38% |
| 2021-06-25 | 6.18 | 6.69 | 6.10 | 6.32 | 103867手 | 6693万 | 0.31 | 5.16% |
| 2021-06-18 | 6.37 | 6.37 | 5.96 | 6.01 | 33565手 | 2048万 | -0.30 | -4.75% |
| 2021-06-11 | 6.26 | 6.52 | 6.22 | 6.31 | 50232手 | 3197万 | 0.06 | 0.96% |
| 2021-06-04 | 6.29 | 6.53 | 6.24 | 6.25 | 56527手 | 3595万 | -0.04 | -0.64% |
| 2021-05-28 | 6.28 | 6.39 | 6.18 | 6.29 | 44197手 | 2779万 | 0.01 | 0.16% |
| 2021-05-21 | 6.39 | 6.43 | 6.16 | 6.28 | 51467手 | 3234万 | -0.11 | -1.72% |
| 2021-05-14 | 6.20 | 6.82 | 6.11 | 6.39 | 67974手 | 4345万 | 0.18 | 2.90% |
| 2021-05-07 | 6.38 | 6.39 | 6.09 | 6.21 | 18274手 | 1132万 | -0.18 | -2.82% |
| 2021-04-30 | 6.48 | 6.55 | 6.17 | 6.39 | 88753手 | 5674万 | -0.08 | -1.24% |
| 2021-04-23 | 6.56 | 6.56 | 6.35 | 6.47 | 59559手 | 3845万 | 0.01 | 0.15% |
| 2021-04-16 | 6.57 | 6.68 | 6.35 | 6.46 | 83632手 | 5449万 | -0.13 | -1.97% |
| 2021-04-09 | 6.13 | 6.63 | 6.01 | 6.59 | 111957手 | 7143万 | 0.47 | 7.68% |
| 2021-04-02 | 6.08 | 6.75 | 6.00 | 6.12 | 97647手 | 6091万 | 0.09 | 1.49% |
| 2021-03-26 | 6.05 | 6.23 | 5.91 | 6.03 | 26419手 | 1600万 | -0.04 | -0.66% |
| 2021-03-19 | 6.07 | 6.13 | 5.86 | 6.07 | 29430手 | 1770万 | 0.09 | 1.50% |
| 2021-03-12 | 6.15 | 6.19 | 5.81 | 5.98 | 33601手 | 2011万 | -0.06 | -0.99% |
| 2021-03-05 | 5.80 | 6.15 | 5.80 | 6.04 | 40221手 | 2409万 | 0.18 | 3.07% |
| 2021-02-26 | 5.84 | 6.10 | 5.78 | 5.86 | 61558手 | 3633万 | 0.08 | 1.38% |
| 2021-02-19 | 5.49 | 5.85 | 5.39 | 5.78 | 17757手 | 1004万 | 0.42 | 7.84% |
| 2021-02-10 | 5.28 | 5.41 | 5.16 | 5.36 | 21732手 | 1150万 | 0.10 | 1.90% |
| 2021-02-05 | 5.45 | 5.67 | 5.21 | 5.26 | 43436手 | 2382万 | -0.14 | -2.59% |
| 2021-01-29 | 5.63 | 5.65 | 5.37 | 5.40 | 28271手 | 1547万 | -0.17 | -3.05% |
| 2021-01-22 | 5.49 | 5.84 | 5.49 | 5.57 | 41065手 | 2329万 | 0.08 | 1.46% |
| 2021-01-15 | 5.75 | 5.75 | 5.26 | 5.49 | 54816手 | 2984万 | -0.26 | -4.52% |
| 2021-01-08 | 6.29 | 6.31 | 5.70 | 5.75 | 52258手 | 3135万 | -0.49 | -7.85% |
| 2020-12-31 | 6.17 | 6.26 | 6.04 | 6.24 | 26616手 | 1635万 | 0.09 | 1.46% |
| 2020-12-25 | 6.39 | 6.39 | 6.05 | 6.15 | 38907手 | 2411万 | -0.12 | -1.91% |
| 2020-12-18 | 6.47 | 6.47 | 6.13 | 6.27 | 40423手 | 2550万 | -0.12 | -1.88% |
| 2020-12-11 | 6.87 | 6.95 | 6.35 | 6.39 | 58113手 | 3871万 | -0.48 | -6.99% |
| 2020-12-04 | 6.82 | 6.97 | 6.67 | 6.87 | 44658手 | 3050万 | 0.06 | 0.88% |
| 2020-11-27 | 6.68 | 6.93 | 6.58 | 6.81 | 62159手 | 4195万 | 0.07 | 1.04% |
| 2020-11-20 | 6.57 | 6.84 | 6.51 | 6.74 | 72537手 | 4859万 | 0.19 | 2.90% |
| 2020-11-13 | 6.55 | 6.75 | 6.44 | 6.55 | 63454手 | 4166万 | 0.00 | 0.00% |
| 2020-11-06 | 6.42 | 6.61 | 6.21 | 6.55 | 95947手 | 6186万 | 0.13 | 2.02% |
| 2020-10-30 | 6.79 | 6.79 | 6.40 | 6.42 | 72015手 | 4747万 | -0.30 | -4.46% |
| 2020-10-23 | 6.86 | 7.03 | 6.68 | 6.72 | 66184手 | 4517万 | -0.16 | -2.33% |
| 2020-10-16 | 6.98 | 7.17 | 6.77 | 6.88 | 88939手 | 6216万 | -0.10 | -1.43% |
| 2020-10-09 | 6.79 | 7.02 | 6.69 | 6.98 | 21455手 | 1475万 | 0.32 | 4.80% |
| 2020-09-30 | 6.77 | 7.11 | 6.62 | 6.66 | 93200手 | 6399万 | -0.07 | -1.04% |
| 2020-09-25 | 7.40 | 7.50 | 6.57 | 6.73 | 215252手 | 15259万 | -0.64 | -8.68% |
| 2020-09-18 | 7.30 | 7.82 | 7.03 | 7.37 | 215504手 | 15805万 | 0.07 | 0.96% |
| 2020-09-11 | 8.63 | 8.65 | 7.01 | 7.30 | 231894手 | 17822万 | -1.31 | -15.21% |
| 2020-09-04 | 8.18 | 9.55 | 8.10 | 8.61 | 365995手 | 32202万 | 0.44 | 5.39% |
| 2020-08-28 | 7.95 | 8.40 | 7.56 | 8.17 | 142412手 | 11417万 | 0.22 | 2.77% |
| 2020-08-21 | 8.06 | 8.26 | 7.78 | 7.95 | 99408手 | 7943万 | -0.08 | -1.00% |
| 2020-08-14 | 8.49 | 8.61 | 7.86 | 8.03 | 157006手 | 12921万 | -0.37 | -4.41% |
| 2020-08-07 | 7.34 | 9.06 | 7.30 | 8.40 | 467076手 | 39167万 | 1.13 | 15.54% |
| 2020-07-31 | 7.26 | 7.27 | 6.94 | 7.27 | 109576手 | 7840万 | 0.12 | 1.68% |
| 2020-07-24 | 7.40 | 7.74 | 7.10 | 7.15 | 171429手 | 12774万 | -0.15 | -2.06% |
| 2020-07-17 | 7.52 | 7.88 | 7.03 | 7.30 | 255901手 | 19248万 | -0.10 | -1.35% |
| 2020-07-10 | 6.83 | 7.57 | 6.83 | 7.40 | 312107手 | 22669万 | 0.55 | 8.03% |
| 2020-07-03 | 6.66 | 6.98 | 6.45 | 6.85 | 168786手 | 11254万 | 0.16 | 2.39% |
| 2020-06-24 | 6.80 | 6.80 | 6.48 | 6.69 | 119492手 | 7885万 | -0.15 | -2.19% |
| 2020-06-19 | 6.40 | 7.15 | 6.40 | 6.84 | 135134手 | 9073万 | 0.38 | 5.88% |
| 2020-06-12 | 6.57 | 6.64 | 6.25 | 6.46 | 80852手 | 5239万 | -0.13 | -1.97% |
| 2020-06-05 | 6.30 | 6.72 | 6.30 | 6.59 | 158531手 | 10343万 | 0.29 | 4.60% |
| 2020-05-29 | 6.18 | 6.53 | 6.10 | 6.30 | 126969手 | 8034万 | 0.17 | 2.77% |
2319.12 (1.00%)
19664.10 -1.06%
