| 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 | 7.17 | 7.67 | 7.06 | 7.18 | 147839手 | 10754万 | 0.06 | 0.84% |
| 2022-06-17 | 7.47 | 7.57 | 7.03 | 7.12 | 170925手 | 12389万 | -0.43 | -5.70% |
| 2022-06-10 | 7.72 | 8.10 | 7.50 | 7.55 | 310769手 | 24093万 | -0.21 | -2.71% |
| 2022-06-02 | 8.00 | 8.53 | 7.68 | 7.76 | 451297手 | 36268万 | 0.00 | 0.00% |
| 2022-05-27 | 7.10 | 7.76 | 6.93 | 7.76 | 297944手 | 21663万 | 0.66 | 9.30% |
| 2022-05-20 | 6.90 | 7.60 | 6.82 | 7.10 | 286963手 | 20391万 | 0.17 | 2.45% |
| 2022-05-13 | 6.60 | 7.67 | 6.55 | 6.93 | 442275手 | 31035万 | -0.04 | -0.57% |
| 2022-05-06 | 7.88 | 7.88 | 6.97 | 6.97 | 159464手 | 11712万 | -0.56 | -7.44% |
| 2022-04-28 | 8.09 | 8.09 | 7.31 | 7.53 | 151689手 | 11600万 | -0.56 | -6.92% |
| 2022-04-22 | 8.81 | 9.04 | 8.09 | 8.09 | 252417手 | 21476万 | -0.73 | -8.28% |
| 2022-04-15 | 8.91 | 9.34 | 8.40 | 8.82 | 280359手 | 25009万 | -0.23 | -2.54% |
| 2022-04-08 | 9.10 | 9.47 | 8.81 | 9.05 | 218829手 | 19945万 | 0.00 | 0.00% |
| 2022-04-01 | 8.21 | 9.05 | 7.71 | 9.05 | 394521手 | 33461万 | 0.73 | 8.77% |
| 2022-03-25 | 7.78 | 8.49 | 7.78 | 8.32 | 166430手 | 13586万 | 0.50 | 6.39% |
| 2022-03-18 | 7.89 | 8.13 | 7.20 | 7.82 | 214716手 | 16229万 | -0.10 | -1.26% |
| 2022-03-11 | 8.43 | 8.49 | 7.51 | 7.92 | 177672手 | 14133万 | -0.60 | -7.04% |
| 2022-03-04 | 8.58 | 8.78 | 8.32 | 8.52 | 194314手 | 16584万 | 0.02 | 0.23% |
| 2022-02-25 | 7.71 | 8.74 | 7.68 | 8.50 | 328117手 | 27283万 | 0.79 | 10.25% |
| 2022-02-18 | 7.50 | 7.75 | 7.32 | 7.71 | 102966手 | 7757万 | 0.17 | 2.25% |
| 2022-02-11 | 7.08 | 7.89 | 7.08 | 7.54 | 136178手 | 10287万 | 0.35 | 4.87% |
| 2022-01-28 | 7.34 | 7.46 | 6.78 | 7.19 | 154520手 | 10969万 | -0.23 | -3.10% |
| 2022-01-21 | 7.09 | 7.61 | 6.93 | 7.42 | 147162手 | 10705万 | 0.21 | 2.91% |
| 2022-01-14 | 7.30 | 7.49 | 7.15 | 7.21 | 129411手 | 9501万 | -0.19 | -2.57% |
| 2022-01-07 | 7.44 | 7.85 | 7.34 | 7.40 | 180303手 | 13797万 | -0.09 | -1.20% |
| 2021-12-31 | 7.43 | 7.55 | 6.72 | 7.49 | 251243手 | 17985万 | -0.11 | -1.45% |
| 2021-12-24 | 7.35 | 7.82 | 7.13 | 7.60 | 236147手 | 17596万 | 0.13 | 1.74% |
| 2021-12-17 | 7.69 | 7.86 | 7.11 | 7.47 | 438975手 | 33157万 | -0.28 | -3.61% |
| 2021-12-10 | 8.45 | 8.72 | 7.25 | 7.75 | 528031手 | 42156万 | -1.13 | -12.72% |
| 2021-12-03 | 9.05 | 9.46 | 8.56 | 8.88 | 571893手 | 51564万 | -0.60 | -6.33% |
| 2021-11-26 | 8.80 | 10.36 | 8.72 | 9.48 | 585429手 | 56810万 | 0.53 | 5.92% |
| 2021-11-19 | 7.35 | 9.04 | 7.13 | 8.95 | 475346手 | 39438万 | 1.54 | 20.78% |
| 2021-11-12 | 6.81 | 7.91 | 6.69 | 7.41 | 376987手 | 28142万 | 0.60 | 8.81% |
| 2021-11-05 | 6.79 | 7.00 | 6.16 | 6.81 | 276612手 | 18351万 | 0.09 | 1.34% |
| 2021-10-29 | 6.23 | 7.04 | 6.20 | 6.72 | 380203手 | 25035万 | 0.60 | 9.80% |
| 2021-10-22 | 6.10 | 6.23 | 5.52 | 6.12 | 361210手 | 21575万 | 0.17 | 2.86% |
| 2021-10-15 | 5.55 | 6.46 | 5.53 | 5.95 | 524450手 | 31643万 | 0.50 | 9.17% |
| 2021-10-08 | 5.15 | 5.45 | 5.05 | 5.45 | 34592手 | 1831万 | 0.26 | 5.01% |
| 2021-09-30 | 5.63 | 5.65 | 5.01 | 5.19 | 250370手 | 13562万 | -0.17 | -3.17% |
| 2021-09-24 | 4.68 | 5.36 | 4.64 | 5.36 | 141032手 | 7211万 | 0.68 | 14.53% |
| 2021-09-17 | 4.99 | 4.99 | 4.60 | 4.68 | 100942手 | 4786万 | -0.31 | -6.21% |
| 2021-09-10 | 4.99 | 5.04 | 4.93 | 4.99 | 63138手 | 3145万 | -0.04 | -0.80% |
| 2021-09-03 | 4.94 | 5.18 | 4.94 | 5.03 | 87333手 | 4394万 | 0.08 | 1.62% |
| 2021-08-27 | 5.03 | 5.17 | 4.84 | 4.95 | 166229手 | 8250万 | -0.22 | -4.25% |
| 2021-08-20 | 4.40 | 5.24 | 4.31 | 5.17 | 156792手 | 7761万 | 0.77 | 17.50% |
| 2021-08-13 | 4.41 | 4.50 | 4.33 | 4.40 | 57845手 | 2561万 | 0.00 | 0.00% |
| 2021-08-06 | 4.50 | 4.50 | 4.34 | 4.40 | 49656手 | 2184万 | -0.11 | -2.44% |
| 2021-07-30 | 4.27 | 4.65 | 4.16 | 4.51 | 116369手 | 5251万 | 0.24 | 5.62% |
| 2021-07-23 | 5.01 | 5.01 | 4.27 | 4.27 | 122256手 | 5599万 | -0.73 | -14.60% |
| 2021-07-16 | 5.04 | 5.15 | 4.90 | 5.00 | 66338手 | 3337万 | -0.06 | -1.19% |
| 2021-07-09 | 4.82 | 5.17 | 4.77 | 5.06 | 110847手 | 5507万 | 0.21 | 4.33% |
| 2021-07-02 | 5.06 | 5.24 | 4.75 | 4.85 | 143206手 | 7081万 | -0.18 | -3.58% |
| 2021-06-25 | 4.50 | 5.27 | 4.50 | 5.03 | 288887手 | 14378万 | 0.46 | 10.07% |
| 2021-06-18 | 4.21 | 4.60 | 4.21 | 4.57 | 128856手 | 5705万 | 0.27 | 6.28% |
| 2021-06-11 | 4.06 | 4.45 | 4.01 | 4.30 | 118674手 | 5035万 | 0.21 | 5.13% |
| 2021-06-04 | 3.84 | 4.23 | 3.75 | 4.09 | 148774手 | 6040万 | 0.38 | 10.24% |
| 2021-05-28 | 3.82 | 3.82 | 3.60 | 3.71 | 35068手 | 1302万 | -0.11 | -2.88% |
| 2021-05-21 | 3.86 | 3.86 | 3.64 | 3.82 | 42303手 | 1591万 | -0.05 | -1.29% |
| 2021-05-14 | 3.69 | 3.93 | 3.58 | 3.87 | 61804手 | 2307万 | 0.18 | 4.88% |
| 2021-05-07 | 3.85 | 3.98 | 3.69 | 3.69 | 43557手 | 1656万 | -0.23 | -5.87% |
| 2021-04-30 | 3.44 | 3.96 | 3.40 | 3.92 | 173957手 | 6436万 | 0.48 | 13.95% |
| 2021-04-23 | 3.42 | 3.50 | 3.35 | 3.44 | 45702手 | 1563万 | 0.02 | 0.58% |
| 2021-04-16 | 3.38 | 3.55 | 3.32 | 3.42 | 62201手 | 2125万 | 0.04 | 1.18% |
| 2021-04-09 | 3.41 | 3.55 | 3.34 | 3.38 | 104668手 | 3635万 | 0.00 | 0.00% |
| 2021-04-02 | 3.11 | 3.45 | 3.04 | 3.38 | 104492手 | 3378万 | 0.26 | 8.33% |
| 2021-03-26 | 3.11 | 3.17 | 3.01 | 3.12 | 51549手 | 1602万 | 0.00 | 0.00% |
| 2021-03-19 | 2.99 | 3.15 | 2.97 | 3.12 | 59589手 | 1837万 | 0.12 | 4.00% |
| 2021-03-12 | 3.19 | 3.31 | 2.96 | 3.00 | 107706手 | 3331万 | -0.22 | -6.83% |
| 2021-03-05 | 3.04 | 3.22 | 3.00 | 3.22 | 90254手 | 2793万 | 0.18 | 5.92% |
| 2021-02-26 | 3.07 | 3.14 | 3.02 | 3.04 | 70988手 | 2184万 | -0.01 | -0.33% |
| 2021-02-19 | 3.02 | 3.08 | 2.98 | 3.05 | 38506手 | 1165万 | 0.03 | 0.99% |
| 2021-02-10 | 2.87 | 3.04 | 2.87 | 3.02 | 34549手 | 1017万 | 0.14 | 4.86% |
| 2021-02-05 | 3.21 | 3.25 | 2.80 | 2.88 | 80832手 | 2428万 | -0.41 | -12.46% |
| 2021-01-29 | 3.54 | 3.56 | 3.16 | 3.29 | 59700手 | 1967万 | -0.25 | -7.06% |
| 2021-01-22 | 3.62 | 3.73 | 3.53 | 3.54 | 32413手 | 1174万 | -0.07 | -1.94% |
| 2021-01-15 | 3.73 | 3.74 | 3.45 | 3.61 | 33596手 | 1197万 | -0.09 | -2.43% |
| 2021-01-08 | 3.88 | 3.96 | 3.61 | 3.70 | 46188手 | 1749万 | -0.19 | -4.88% |
| 2020-12-31 | 4.00 | 4.00 | 3.82 | 3.89 | 36625手 | 1418万 | -0.13 | -3.23% |
| 2020-12-25 | 3.95 | 4.19 | 3.91 | 4.02 | 63694手 | 2571万 | 0.09 | 2.29% |
| 2020-12-18 | 3.95 | 3.95 | 3.76 | 3.93 | 47741手 | 1841万 | 0.00 | 0.00% |
| 2020-12-11 | 4.21 | 4.24 | 3.85 | 3.93 | 54660手 | 2223万 | -0.29 | -6.87% |
| 2020-12-04 | 4.29 | 4.37 | 4.21 | 4.22 | 13584手 | 578万 | -0.13 | -2.99% |
| 2020-11-27 | 4.30 | 4.45 | 4.20 | 4.35 | 43898手 | 1895万 | 0.05 | 1.16% |
| 2020-11-20 | 4.18 | 4.37 | 4.15 | 4.30 | 30966手 | 1324万 | 0.11 | 2.62% |
| 2020-11-13 | 4.10 | 4.35 | 4.07 | 4.19 | 35622手 | 1491万 | 0.09 | 2.19% |
| 2020-11-06 | 4.48 | 4.48 | 4.08 | 4.10 | 70170手 | 2943万 | -0.38 | -8.48% |
| 2020-10-30 | 4.59 | 4.59 | 4.43 | 4.48 | 42247手 | 1908万 | -0.18 | -3.86% |
| 2020-10-23 | 4.92 | 4.96 | 4.66 | 4.66 | 70417手 | 3346万 | -0.26 | -5.29% |
| 2020-10-16 | 4.89 | 4.98 | 4.86 | 4.92 | 33298手 | 1640万 | 0.04 | 0.82% |
| 2020-10-09 | 4.84 | 4.89 | 4.84 | 4.88 | 3622手 | 176万 | 0.06 | 1.25% |
| 2020-09-30 | 4.82 | 4.84 | 4.76 | 4.82 | 14061手 | 674万 | 0.04 | 0.84% |
| 2020-09-25 | 4.93 | 5.00 | 4.78 | 4.78 | 44020手 | 2153万 | -0.15 | -3.04% |
| 2020-09-18 | 4.84 | 4.94 | 4.81 | 4.93 | 29113手 | 1420万 | 0.12 | 2.50% |
| 2020-09-11 | 4.98 | 5.04 | 4.80 | 4.81 | 47157手 | 2316万 | -0.19 | -3.80% |
| 2020-09-04 | 5.00 | 5.09 | 4.92 | 5.00 | 46169手 | 2304万 | -0.01 | -0.20% |
| 2020-08-28 | 4.96 | 5.07 | 4.85 | 5.01 | 66044手 | 3276万 | 0.03 | 0.60% |
| 2020-08-21 | 4.97 | 5.15 | 4.93 | 4.98 | 74730手 | 3763万 | -0.01 | -0.20% |
| 2020-08-14 | 5.21 | 5.28 | 4.98 | 4.99 | 91819手 | 4672万 | -0.27 | -5.13% |
| 2020-08-07 | 5.26 | 5.40 | 5.17 | 5.26 | 92430手 | 4897万 | -0.01 | -0.19% |
| 2020-07-31 | 5.15 | 5.32 | 5.11 | 5.27 | 73446手 | 3841万 | 0.14 | 2.73% |
| 2020-07-24 | 5.44 | 5.53 | 5.11 | 5.13 | 150880手 | 7940万 | -0.28 | -5.18% |
| 2020-07-17 | 5.67 | 5.97 | 5.38 | 5.41 | 159569手 | 9048万 | -0.25 | -4.42% |
| 2020-07-10 | 5.55 | 5.88 | 5.52 | 5.66 | 201495手 | 11557万 | 0.11 | 1.98% |
| 2020-07-03 | 5.15 | 5.78 | 5.15 | 5.55 | 189656手 | 10341万 | 0.41 | 7.98% |
| 2020-06-24 | 5.16 | 5.24 | 5.12 | 5.14 | 55841手 | 2883万 | -0.03 | -0.58% |
| 2020-06-19 | 5.11 | 5.32 | 5.08 | 5.17 | 109862手 | 5696万 | 0.09 | 1.77% |
| 2020-06-12 | 4.80 | 5.26 | 4.76 | 5.08 | 158964手 | 8036万 | 0.31 | 6.50% |
| 2020-06-05 | 4.69 | 4.92 | 4.65 | 4.77 | 97534手 | 4651万 | -0.02 | -0.42% |
| 2020-05-29 | 4.45 | 4.86 | 4.24 | 4.79 | 120731手 | 5509万 | 0.20 | 4.36% |
| 2020-05-22 | 4.81 | 4.93 | 4.57 | 4.59 | 64281手 | 3055万 | -0.22 | -4.57% |
| 2020-05-15 | 5.33 | 5.34 | 4.73 | 4.81 | 139179手 | 6998万 | -0.53 | -9.93% |
| 2020-05-08 | 5.35 | 5.42 | 5.22 | 5.34 | 54144手 | 2883万 | -0.05 | -0.93% |
| 2020-04-30 | 5.70 | 5.71 | 5.17 | 5.39 | 156454手 | 8408万 | -0.33 | -5.77% |
| 2020-04-24 | 6.51 | 6.57 | 5.68 | 5.72 | 257189手 | 15439万 | -0.86 | -13.07% |
| 2020-04-17 | 6.02 | 6.69 | 5.84 | 6.58 | 224072手 | 14073万 | 0.51 | 8.40% |
| 2020-04-10 | 5.89 | 6.29 | 5.85 | 6.07 | 145969手 | 8924万 | 0.23 | 3.94% |
| 2020-04-03 | 5.76 | 5.90 | 5.64 | 5.84 | 100895手 | 5843万 | 0.03 | 0.52% |
| 2020-03-27 | 5.51 | 5.91 | 5.41 | 5.81 | 107860手 | 6084万 | 0.18 | 3.20% |
| 2020-03-20 | 5.92 | 5.93 | 5.35 | 5.63 | 246362手 | 13705万 | -0.24 | -4.09% |
| 2020-03-13 | 6.41 | 6.47 | 5.76 | 5.87 | 217944手 | 13288万 | -0.63 | -9.69% |
| 2020-03-06 | 6.16 | 6.60 | 6.04 | 6.50 | 197155手 | 12547万 | 0.39 | 6.38% |
| 2020-02-28 | 6.24 | 6.54 | 6.07 | 6.11 | 270439手 | 16973万 | -0.12 | -1.93% |
| 2020-02-21 | 7.00 | 7.18 | 6.18 | 6.23 | 372669手 | 24341万 | -0.78 | -11.13% |
| 2020-02-14 | 6.53 | 7.23 | 6.52 | 7.01 | 302885手 | 21096万 | 0.44 | 6.70% |
| 2020-02-07 | 6.20 | 6.59 | 5.89 | 6.57 | 225150手 | 13903万 | 0.04 | 0.61% |
2319.12 (1.00%)
19664.10 -1.06%
