| 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 | 6.91 | 6.94 | 6.65 | 6.90 | 640460手 | 43489万 | 0.09 | 1.32% |
| 2022-06-17 | 6.77 | 7.05 | 6.47 | 6.81 | 925395手 | 62949万 | -0.01 | -0.15% |
| 2022-06-10 | 7.24 | 7.44 | 6.71 | 6.82 | 1251109手 | 88377万 | -0.22 | -3.12% |
| 2022-06-02 | 6.79 | 7.05 | 6.75 | 7.04 | 820217手 | 56558万 | 0.32 | 4.76% |
| 2022-05-27 | 6.96 | 7.09 | 6.53 | 6.72 | 942719手 | 64056万 | -0.22 | -3.17% |
| 2022-05-20 | 7.08 | 7.31 | 6.70 | 6.94 | 1370611手 | 95764万 | -0.04 | -0.57% |
| 2022-05-13 | 6.42 | 7.21 | 6.33 | 6.98 | 1617499手 | 111727万 | 0.53 | 8.22% |
| 2022-05-06 | 6.34 | 6.68 | 6.06 | 6.45 | 625339手 | 40300万 | 0.15 | 2.38% |
| 2022-04-29 | 6.70 | 6.72 | 5.73 | 6.30 | 1533312手 | 94875万 | -0.74 | -10.51% |
| 2022-04-22 | 6.85 | 7.79 | 6.81 | 7.04 | 2246930手 | 166014万 | 0.11 | 1.59% |
| 2022-04-15 | 7.70 | 7.92 | 6.81 | 6.93 | 1546674手 | 112682万 | -0.82 | -10.58% |
| 2022-04-08 | 8.15 | 8.28 | 7.45 | 7.75 | 1107417手 | 86684万 | -0.41 | -5.03% |
| 2022-04-01 | 8.55 | 8.80 | 7.98 | 8.16 | 2587340手 | 216154万 | -0.46 | -5.34% |
| 2022-03-25 | 8.65 | 10.55 | 8.51 | 8.62 | 5680033手 | 527457万 | -0.10 | -1.15% |
| 2022-03-18 | 8.10 | 8.98 | 7.50 | 8.72 | 5119919手 | 433572万 | 0.42 | 5.06% |
| 2022-03-11 | 7.38 | 8.89 | 7.33 | 8.30 | 5355648手 | 438282万 | 0.83 | 11.11% |
| 2022-03-04 | 7.58 | 8.15 | 7.28 | 7.47 | 3667878手 | 284418万 | -0.16 | -2.10% |
| 2022-02-25 | 7.83 | 9.40 | 7.53 | 7.63 | 5715371手 | 482019万 | 0.51 | 7.16% |
| 2022-02-18 | 6.67 | 7.12 | 6.44 | 7.12 | 1107229手 | 74615万 | 0.40 | 5.95% |
| 2022-02-11 | 6.44 | 6.92 | 6.18 | 6.72 | 897271手 | 59580万 | 0.39 | 6.16% |
| 2022-01-28 | 6.90 | 7.14 | 6.18 | 6.33 | 1077702手 | 71669万 | -0.66 | -9.44% |
| 2022-01-21 | 6.53 | 7.18 | 6.52 | 6.99 | 1614766手 | 112012万 | 0.56 | 8.71% |
| 2022-01-14 | 6.32 | 6.65 | 6.18 | 6.43 | 529137手 | 33897万 | 0.15 | 2.39% |
| 2022-01-07 | 6.56 | 6.67 | 6.27 | 6.28 | 490825手 | 31934万 | -0.22 | -3.38% |
| 2021-12-31 | 6.29 | 6.54 | 6.16 | 6.50 | 546419手 | 34948万 | 0.19 | 3.01% |
| 2021-12-24 | 6.12 | 6.74 | 6.09 | 6.31 | 894927手 | 57330万 | 0.19 | 3.10% |
| 2021-12-17 | 5.98 | 6.28 | 5.93 | 6.12 | 493333手 | 30318万 | 0.15 | 2.51% |
| 2021-12-10 | 6.08 | 6.13 | 5.87 | 5.97 | 340601手 | 20478万 | -0.11 | -1.81% |
| 2021-12-03 | 5.95 | 6.27 | 5.88 | 6.08 | 451017手 | 27487万 | 0.04 | 0.66% |
| 2021-11-26 | 6.14 | 6.14 | 5.94 | 6.04 | 297188手 | 17978万 | -0.10 | -1.63% |
| 2021-11-19 | 5.90 | 6.26 | 5.89 | 6.14 | 473959手 | 29032万 | 0.18 | 3.02% |
| 2021-11-12 | 5.58 | 5.99 | 5.48 | 5.96 | 335891手 | 19242万 | 0.43 | 7.78% |
| 2021-11-05 | 5.50 | 5.65 | 5.37 | 5.53 | 266779手 | 14682万 | 0.03 | 0.55% |
| 2021-10-29 | 5.95 | 5.96 | 5.36 | 5.50 | 351061手 | 19977万 | -0.46 | -7.72% |
| 2021-10-22 | 6.10 | 6.28 | 5.85 | 5.96 | 536162手 | 32530万 | -0.02 | -0.33% |
| 2021-10-15 | 5.89 | 6.14 | 5.77 | 5.98 | 390692手 | 23190万 | 0.01 | 0.17% |
| 2021-10-08 | 5.90 | 6.02 | 5.89 | 5.97 | 62471手 | 3728万 | 0.09 | 1.53% |
| 2021-09-30 | 6.02 | 6.09 | 5.73 | 5.88 | 285465手 | 16762万 | -0.13 | -2.16% |
| 2021-09-24 | 5.96 | 6.18 | 5.92 | 6.01 | 263627手 | 16033万 | -0.02 | -0.33% |
| 2021-09-17 | 6.31 | 6.59 | 5.91 | 6.03 | 868826手 | 54586万 | -0.30 | -4.74% |
| 2021-09-10 | 6.54 | 6.65 | 6.27 | 6.33 | 1291518手 | 83089万 | -0.25 | -3.80% |
| 2021-09-03 | 6.41 | 7.40 | 6.41 | 6.58 | 3137395手 | 212054万 | 0.75 | 12.86% |
| 2021-08-27 | 5.16 | 5.83 | 5.16 | 5.83 | 450988手 | 24827万 | 0.67 | 12.98% |
| 2021-08-20 | 5.26 | 5.35 | 5.11 | 5.16 | 172482手 | 8981万 | -0.13 | -2.46% |
| 2021-08-13 | 5.20 | 5.36 | 5.18 | 5.29 | 203229手 | 10718万 | 0.07 | 1.34% |
| 2021-08-06 | 5.23 | 5.37 | 5.11 | 5.22 | 232513手 | 12190万 | -0.01 | -0.19% |
| 2021-07-30 | 5.55 | 5.55 | 5.03 | 5.23 | 234828手 | 12474万 | -0.35 | -6.27% |
| 2021-07-23 | 5.67 | 5.68 | 5.52 | 5.58 | 209497手 | 11714万 | -0.14 | -2.45% |
| 2021-07-16 | 5.71 | 5.92 | 5.59 | 5.72 | 288569手 | 16609万 | 0.04 | 0.70% |
| 2021-07-09 | 5.71 | 5.84 | 5.60 | 5.68 | 210457手 | 12043万 | -0.05 | -0.87% |
| 2021-07-02 | 5.85 | 6.00 | 5.72 | 5.73 | 253824手 | 14865万 | -0.13 | -2.22% |
| 2021-06-25 | 5.98 | 6.17 | 5.80 | 5.86 | 362084手 | 21800万 | -0.16 | -2.66% |
| 2021-06-18 | 5.86 | 6.07 | 5.77 | 6.02 | 322681手 | 19069万 | 0.17 | 2.91% |
| 2021-06-11 | 5.65 | 6.08 | 5.63 | 5.85 | 503293手 | 29738万 | 0.19 | 3.36% |
| 2021-06-04 | 5.58 | 5.93 | 5.53 | 5.66 | 333477手 | 18961万 | 0.08 | 1.43% |
| 2021-05-28 | 5.43 | 5.60 | 5.35 | 5.58 | 185561手 | 10214万 | 0.17 | 3.14% |
| 2021-05-21 | 5.58 | 5.58 | 5.38 | 5.41 | 150845手 | 8234万 | -0.17 | -3.05% |
| 2021-05-14 | 5.48 | 5.59 | 5.37 | 5.58 | 163128手 | 8980万 | 0.10 | 1.82% |
| 2021-05-07 | 5.52 | 5.56 | 5.46 | 5.48 | 70994手 | 3903万 | -0.03 | -0.54% |
| 2021-04-30 | 5.65 | 5.69 | 5.44 | 5.51 | 233223手 | 12965万 | -0.14 | -2.48% |
| 2021-04-23 | 5.85 | 5.94 | 5.63 | 5.65 | 221206手 | 12860万 | -0.21 | -3.58% |
| 2021-04-16 | 5.85 | 5.92 | 5.68 | 5.86 | 186042手 | 10761万 | 0.04 | 0.69% |
| 2021-04-09 | 5.76 | 6.07 | 5.75 | 5.82 | 229692手 | 13553万 | -0.01 | -0.17% |
| 2021-04-02 | 5.53 | 5.90 | 5.50 | 5.83 | 298911手 | 17171万 | 0.25 | 4.48% |
| 2021-03-26 | 5.56 | 5.73 | 5.47 | 5.58 | 252257手 | 14106万 | 0.05 | 0.90% |
| 2021-03-19 | 5.26 | 5.58 | 5.21 | 5.53 | 167553手 | 9116万 | 0.27 | 5.13% |
| 2021-03-12 | 5.49 | 5.50 | 5.21 | 5.26 | 141250手 | 7510万 | -0.20 | -3.66% |
| 2021-03-05 | 5.35 | 5.52 | 5.35 | 5.46 | 150825手 | 8174万 | 0.11 | 2.06% |
| 2021-02-26 | 5.38 | 5.55 | 5.27 | 5.35 | 183606手 | 9938万 | -0.03 | -0.56% |
| 2021-02-19 | 5.11 | 5.39 | 5.10 | 5.38 | 80286手 | 4208万 | 0.32 | 6.32% |
| 2021-02-10 | 4.94 | 5.10 | 4.94 | 5.06 | 75374手 | 3795万 | 0.13 | 2.64% |
| 2021-02-05 | 5.19 | 5.35 | 4.92 | 4.93 | 188446手 | 9631万 | -0.26 | -5.01% |
| 2021-01-29 | 5.35 | 5.43 | 5.13 | 5.19 | 268321手 | 14136万 | -0.21 | -3.89% |
| 2021-01-22 | 5.48 | 5.74 | 5.38 | 5.40 | 291633手 | 16150万 | -0.12 | -2.17% |
| 2021-01-15 | 5.35 | 5.81 | 5.05 | 5.52 | 416580手 | 22577万 | 0.17 | 3.18% |
| 2021-01-08 | 5.62 | 5.70 | 5.15 | 5.35 | 213658手 | 11628万 | -0.27 | -4.80% |
| 2020-12-31 | 5.48 | 5.65 | 5.38 | 5.62 | 111631手 | 6194万 | 0.17 | 3.12% |
| 2020-12-25 | 5.85 | 5.91 | 5.38 | 5.45 | 195606手 | 11010万 | -0.40 | -6.84% |
| 2020-12-18 | 6.08 | 6.09 | 5.78 | 5.85 | 142566手 | 8464万 | -0.23 | -3.78% |
| 2020-12-11 | 6.37 | 6.37 | 6.00 | 6.08 | 125442手 | 7748万 | -0.25 | -3.95% |
| 2020-12-04 | 6.30 | 6.36 | 6.22 | 6.33 | 104270手 | 6557万 | 0.03 | 0.48% |
| 2020-11-27 | 6.28 | 6.47 | 6.20 | 6.30 | 173310手 | 10964万 | 0.03 | 0.48% |
| 2020-11-20 | 6.23 | 6.35 | 6.20 | 6.27 | 152871手 | 9594万 | 0.04 | 0.64% |
| 2020-11-13 | 6.08 | 6.24 | 6.06 | 6.23 | 171767手 | 10588万 | 0.16 | 2.64% |
| 2020-11-06 | 6.05 | 6.15 | 5.90 | 6.07 | 151467手 | 9147万 | 0.02 | 0.33% |
| 2020-10-30 | 6.31 | 6.40 | 6.04 | 6.05 | 151364手 | 9466万 | -0.28 | -4.42% |
| 2020-10-23 | 6.59 | 6.64 | 6.30 | 6.33 | 173604手 | 11280万 | -0.25 | -3.80% |
| 2020-10-16 | 6.67 | 6.84 | 6.56 | 6.58 | 183664手 | 12334万 | -0.06 | -0.90% |
| 2020-10-09 | 6.64 | 6.70 | 6.62 | 6.64 | 44980手 | 2992万 | 0.09 | 1.37% |
| 2020-09-30 | 6.71 | 6.73 | 6.50 | 6.55 | 68406手 | 4518万 | -0.15 | -2.24% |
| 2020-09-25 | 7.10 | 7.14 | 6.63 | 6.70 | 257873手 | 17704万 | -0.41 | -5.77% |
| 2020-09-18 | 7.14 | 7.24 | 7.00 | 7.11 | 177667手 | 12608万 | -0.04 | -0.56% |
| 2020-09-11 | 7.58 | 7.63 | 7.06 | 7.15 | 328434手 | 24237万 | -0.41 | -5.42% |
| 2020-09-04 | 7.30 | 7.63 | 7.21 | 7.56 | 425821手 | 31661万 | 0.28 | 3.85% |
| 2020-08-28 | 7.34 | 7.46 | 7.16 | 7.28 | 236548手 | 17278万 | -0.07 | -0.95% |
| 2020-08-21 | 7.42 | 7.55 | 7.30 | 7.35 | 284978手 | 21189万 | -0.05 | -0.68% |
| 2020-08-14 | 7.55 | 7.70 | 7.25 | 7.40 | 375602手 | 28033万 | -0.18 | -2.38% |
| 2020-08-07 | 7.55 | 7.88 | 7.48 | 7.58 | 592864手 | 45584万 | 0.05 | 0.66% |
| 2020-07-31 | 7.36 | 7.61 | 7.26 | 7.53 | 357755手 | 26740万 | 0.22 | 3.01% |
| 2020-07-24 | 7.41 | 7.77 | 7.29 | 7.31 | 462147手 | 34903万 | -0.06 | -0.81% |
| 2020-07-17 | 7.98 | 8.22 | 7.30 | 7.37 | 723721手 | 56742万 | -0.61 | -7.64% |
| 2020-07-10 | 7.45 | 8.17 | 7.45 | 7.98 | 1033263手 | 81560万 | 0.55 | 7.40% |
| 2020-07-03 | 7.23 | 7.46 | 7.14 | 7.43 | 394747手 | 28777万 | 0.16 | 2.20% |
| 2020-06-24 | 7.48 | 7.53 | 7.20 | 7.27 | 254745手 | 18721万 | -0.20 | -2.68% |
| 2020-06-19 | 7.46 | 7.75 | 7.40 | 7.47 | 431324手 | 32328万 | 0.07 | 0.95% |
| 2020-06-12 | 7.52 | 7.74 | 7.25 | 7.40 | 448063手 | 33655万 | -0.07 | -0.94% |
2319.12 (1.00%)
19664.10 -1.06%
