| 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 | 7.85 | 7.89 | 7.67 | 7.86 | 892148手 | 69501万 | -0.03 | -0.38% |
| 2022-06-17 | 8.20 | 8.20 | 7.74 | 7.89 | 2172669手 | 172911万 | -0.33 | -4.01% |
| 2022-06-10 | 7.80 | 8.23 | 7.68 | 8.22 | 1959901手 | 156123万 | 0.44 | 5.66% |
| 2022-06-02 | 7.91 | 8.03 | 7.76 | 7.78 | 1093287手 | 86231万 | -0.12 | -1.52% |
| 2022-05-27 | 7.88 | 7.97 | 7.56 | 7.90 | 1775018手 | 138483万 | 0.00 | 0.00% |
| 2022-05-20 | 8.11 | 8.12 | 7.65 | 7.90 | 2068738手 | 163732万 | -0.21 | -2.59% |
| 2022-05-13 | 7.16 | 8.23 | 7.09 | 8.11 | 3851550手 | 305166万 | 0.88 | 12.17% |
| 2022-05-06 | 7.48 | 7.63 | 7.17 | 7.23 | 635460手 | 47148万 | -0.25 | -3.34% |
| 2022-04-29 | 7.75 | 7.77 | 6.81 | 7.48 | 2132122手 | 155937万 | -0.36 | -4.59% |
| 2022-04-22 | 7.70 | 8.11 | 7.43 | 7.84 | 2372887手 | 185189万 | 0.02 | 0.26% |
| 2022-04-15 | 8.01 | 8.18 | 7.55 | 7.82 | 2621082手 | 206776万 | -0.04 | -0.51% |
| 2022-04-08 | 7.84 | 8.24 | 7.65 | 7.86 | 1713626手 | 136150万 | 0.05 | 0.64% |
| 2022-04-01 | 7.44 | 7.88 | 7.35 | 7.81 | 2008517手 | 152908万 | 0.32 | 4.27% |
| 2022-03-25 | 7.15 | 7.57 | 7.09 | 7.49 | 1727772手 | 127119万 | 0.34 | 4.75% |
| 2022-03-18 | 7.25 | 7.42 | 6.61 | 7.15 | 1759288手 | 123338万 | -0.15 | -2.06% |
| 2022-03-11 | 7.44 | 7.50 | 6.82 | 7.30 | 2044296手 | 147339万 | -0.15 | -2.01% |
| 2022-03-04 | 7.32 | 7.75 | 7.13 | 7.45 | 2030208手 | 151427万 | 0.17 | 2.33% |
| 2022-02-25 | 7.35 | 7.39 | 7.02 | 7.28 | 1215011手 | 88110万 | -0.05 | -0.68% |
| 2022-02-18 | 7.35 | 7.44 | 7.17 | 7.33 | 985853手 | 71738万 | -0.04 | -0.54% |
| 2022-02-11 | 7.03 | 7.54 | 7.00 | 7.37 | 1213426手 | 88522万 | 0.44 | 6.35% |
| 2022-01-28 | 7.13 | 7.25 | 6.84 | 6.93 | 1088901手 | 76307万 | -0.24 | -3.35% |
| 2022-01-21 | 7.31 | 7.50 | 7.15 | 7.17 | 1238470手 | 90949万 | -0.15 | -2.05% |
| 2022-01-14 | 7.59 | 7.75 | 7.31 | 7.32 | 1649018手 | 124626万 | -0.29 | -3.81% |
| 2022-01-07 | 7.28 | 7.72 | 7.22 | 7.61 | 1444015手 | 107700万 | 0.40 | 5.55% |
| 2021-12-31 | 7.12 | 7.23 | 7.09 | 7.21 | 869131手 | 62178万 | 0.09 | 1.26% |
| 2021-12-24 | 7.05 | 7.25 | 6.98 | 7.12 | 1369318手 | 97511万 | 0.07 | 0.99% |
| 2021-12-17 | 7.08 | 7.12 | 6.95 | 7.05 | 1059217手 | 74471万 | -0.02 | -0.28% |
| 2021-12-10 | 7.01 | 7.22 | 6.87 | 7.07 | 1616545手 | 113868万 | 0.08 | 1.14% |
| 2021-12-03 | 6.77 | 6.99 | 6.73 | 6.99 | 1241067手 | 85203万 | 0.12 | 1.75% |
| 2021-11-26 | 6.87 | 6.97 | 6.83 | 6.87 | 1271830手 | 87753万 | 0.00 | 0.00% |
| 2021-11-19 | 6.68 | 6.94 | 6.57 | 6.87 | 2062010手 | 140483万 | 0.21 | 3.15% |
| 2021-11-12 | 6.71 | 6.75 | 6.47 | 6.66 | 1459301手 | 96910万 | -0.05 | -0.74% |
| 2021-11-05 | 6.93 | 6.95 | 6.65 | 6.71 | 1750123手 | 119179万 | -0.22 | -3.17% |
| 2021-10-29 | 7.42 | 7.55 | 6.82 | 6.93 | 1834392手 | 131576万 | -0.53 | -7.11% |
| 2021-10-22 | 7.39 | 7.67 | 7.39 | 7.46 | 1513907手 | 114208万 | 0.05 | 0.68% |
| 2021-10-15 | 7.90 | 7.97 | 7.39 | 7.41 | 1721680手 | 130803万 | -0.46 | -5.84% |
| 2021-10-08 | 7.85 | 8.03 | 7.83 | 7.87 | 519577手 | 41096万 | 0.07 | 0.90% |
| 2021-09-30 | 8.50 | 8.53 | 7.67 | 7.80 | 2112020手 | 168239万 | -0.96 | -10.96% |
| 2021-09-24 | 8.65 | 9.09 | 8.44 | 8.76 | 1440055手 | 126696万 | -0.05 | -0.57% |
| 2021-09-17 | 9.25 | 9.64 | 8.72 | 8.81 | 3147544手 | 290032万 | -0.45 | -4.86% |
| 2021-09-10 | 8.85 | 9.71 | 8.79 | 9.26 | 2633968手 | 242238万 | 0.41 | 4.63% |
| 2021-09-03 | 8.24 | 9.05 | 8.22 | 8.85 | 2945160手 | 257227万 | 0.67 | 8.19% |
| 2021-08-27 | 7.45 | 8.38 | 7.44 | 8.18 | 1603596手 | 127983万 | 0.71 | 9.51% |
| 2021-08-20 | 7.53 | 7.66 | 7.33 | 7.47 | 770890手 | 57803万 | -0.08 | -1.06% |
| 2021-08-13 | 7.11 | 7.60 | 7.10 | 7.55 | 823455手 | 61112万 | 0.42 | 5.89% |
| 2021-08-06 | 7.10 | 7.33 | 7.05 | 7.13 | 760384手 | 54672万 | 0.03 | 0.42% |
| 2021-07-30 | 7.72 | 7.73 | 6.99 | 7.10 | 1247078手 | 90514万 | -0.66 | -8.51% |
| 2021-07-23 | 8.26 | 8.33 | 7.75 | 7.76 | 1827117手 | 145121万 | -0.54 | -6.51% |
| 2021-07-16 | 7.83 | 8.84 | 7.69 | 8.30 | 2392550手 | 198942万 | 0.54 | 6.96% |
| 2021-07-09 | 7.60 | 7.96 | 7.47 | 7.76 | 1182504手 | 91709万 | -0.25 | -3.12% |
| 2021-07-02 | 8.37 | 8.42 | 7.91 | 8.01 | 1121939手 | 91613万 | -0.25 | -3.03% |
| 2021-06-25 | 7.87 | 8.56 | 7.78 | 8.26 | 1904206手 | 154650万 | 0.33 | 4.16% |
| 2021-06-18 | 8.46 | 8.67 | 7.76 | 7.93 | 1906486手 | 156372万 | -0.28 | -3.41% |
| 2021-06-11 | 7.65 | 8.37 | 7.53 | 8.21 | 2074630手 | 164701万 | 0.52 | 6.76% |
| 2021-06-04 | 7.25 | 7.85 | 7.18 | 7.69 | 2306564手 | 174834万 | 0.50 | 6.95% |
| 2021-05-28 | 6.96 | 7.26 | 6.91 | 7.19 | 978027手 | 69193万 | 0.20 | 2.86% |
| 2021-05-21 | 7.17 | 7.21 | 6.93 | 6.99 | 679397手 | 47879万 | -0.19 | -2.65% |
| 2021-05-14 | 7.02 | 7.24 | 6.91 | 7.18 | 1088424手 | 77302万 | 0.18 | 2.57% |
| 2021-05-07 | 6.88 | 7.05 | 6.85 | 7.00 | 328079手 | 22773万 | 0.13 | 1.89% |
| 2021-04-30 | 6.98 | 7.28 | 6.82 | 6.87 | 1108908手 | 77685万 | -0.03 | -0.43% |
| 2021-04-23 | 6.75 | 6.98 | 6.62 | 6.90 | 991889手 | 67574万 | 0.08 | 1.17% |
| 2021-04-16 | 6.60 | 6.89 | 6.50 | 6.82 | 835449手 | 55938万 | 0.21 | 3.18% |
| 2021-04-09 | 6.59 | 6.62 | 6.55 | 6.61 | 289825手 | 19085万 | 0.05 | 0.76% |
| 2021-04-02 | 6.66 | 6.68 | 6.49 | 6.56 | 503351手 | 33092万 | -0.09 | -1.35% |
| 2021-03-26 | 6.62 | 6.74 | 6.62 | 6.65 | 568543手 | 37976万 | 0.00 | 0.00% |
| 2021-03-19 | 6.60 | 6.84 | 6.58 | 6.65 | 849667手 | 57092万 | 0.04 | 0.60% |
| 2021-03-12 | 6.65 | 6.76 | 6.48 | 6.61 | 812596手 | 53775万 | -0.03 | -0.45% |
| 2021-03-05 | 6.46 | 6.70 | 6.41 | 6.64 | 669771手 | 43786万 | 0.18 | 2.79% |
| 2021-02-26 | 6.56 | 6.71 | 6.44 | 6.46 | 901514手 | 59186万 | -0.09 | -1.37% |
| 2021-02-19 | 6.45 | 6.57 | 6.38 | 6.55 | 291674手 | 18880万 | 0.21 | 3.31% |
| 2021-02-10 | 6.19 | 6.37 | 6.16 | 6.34 | 267235手 | 16758万 | 0.15 | 2.42% |
| 2021-02-05 | 6.13 | 6.28 | 6.04 | 6.19 | 397363手 | 24401万 | 0.06 | 0.98% |
| 2021-01-29 | 6.36 | 6.37 | 6.09 | 6.13 | 447684手 | 27936万 | -0.24 | -3.77% |
| 2021-01-22 | 6.50 | 6.53 | 6.35 | 6.37 | 556010手 | 35901万 | -0.14 | -2.15% |
| 2021-01-15 | 6.55 | 6.56 | 6.27 | 6.51 | 652928手 | 41822万 | -0.05 | -0.76% |
| 2021-01-08 | 6.71 | 6.72 | 6.41 | 6.56 | 661438手 | 43565万 | -0.12 | -1.80% |
| 2020-12-31 | 6.62 | 6.75 | 6.56 | 6.68 | 384897手 | 25566万 | 0.02 | 0.30% |
| 2020-12-25 | 6.89 | 6.90 | 6.53 | 6.66 | 614038手 | 41283万 | -0.23 | -3.34% |
| 2020-12-18 | 6.89 | 6.96 | 6.77 | 6.89 | 451962手 | 31106万 | 0.03 | 0.44% |
| 2020-12-11 | 7.10 | 7.14 | 6.79 | 6.86 | 604103手 | 42069万 | -0.28 | -3.92% |
| 2020-12-04 | 7.23 | 7.43 | 7.08 | 7.14 | 822027手 | 59522万 | -0.03 | -0.42% |
| 2020-11-27 | 7.28 | 7.37 | 7.07 | 7.17 | 1001172手 | 72263万 | -0.11 | -1.51% |
| 2020-11-20 | 6.85 | 7.69 | 6.84 | 7.28 | 2592121手 | 189391万 | 0.55 | 8.17% |
| 2020-11-13 | 6.94 | 7.06 | 6.69 | 6.73 | 849494手 | 58491万 | -0.17 | -2.46% |
| 2020-11-06 | 6.70 | 6.93 | 6.62 | 6.90 | 518330手 | 35199万 | 0.21 | 3.14% |
| 2020-10-30 | 6.89 | 6.95 | 6.68 | 6.69 | 552109手 | 37795万 | -0.16 | -2.34% |
| 2020-10-23 | 6.94 | 7.05 | 6.81 | 6.85 | 390664手 | 26936万 | -0.06 | -0.87% |
| 2020-10-16 | 6.88 | 7.03 | 6.86 | 6.91 | 494081手 | 34262万 | 0.04 | 0.58% |
| 2020-10-09 | 6.81 | 6.97 | 6.81 | 6.87 | 139103手 | 9597万 | 0.12 | 1.78% |
| 2020-09-30 | 6.79 | 6.87 | 6.69 | 6.75 | 222620手 | 15126万 | 0.00 | 0.00% |
| 2020-09-25 | 7.07 | 7.12 | 6.72 | 6.75 | 600870手 | 41693万 | -0.32 | -4.53% |
| 2020-09-18 | 7.04 | 7.13 | 6.87 | 7.07 | 488078手 | 34067万 | 0.05 | 0.71% |
| 2020-09-11 | 7.12 | 7.23 | 6.88 | 7.02 | 701944手 | 49586万 | -0.11 | -1.54% |
| 2020-09-04 | 7.25 | 7.37 | 7.04 | 7.13 | 912241手 | 66052万 | -0.11 | -1.52% |
| 2020-08-28 | 7.06 | 7.28 | 6.91 | 7.24 | 924052手 | 65872万 | 0.19 | 2.69% |
| 2020-08-21 | 7.09 | 7.54 | 7.00 | 7.05 | 1749221手 | 127525万 | 0.00 | 0.00% |
| 2020-08-14 | 6.81 | 7.10 | 6.81 | 7.05 | 806546手 | 56390万 | 0.16 | 2.32% |
| 2020-08-07 | 6.99 | 7.13 | 6.80 | 6.89 | 971102手 | 67886万 | -0.08 | -1.15% |
| 2020-07-31 | 6.80 | 7.07 | 6.71 | 6.97 | 712487手 | 48997万 | 0.18 | 2.65% |
| 2020-07-24 | 7.17 | 7.42 | 6.76 | 6.79 | 1454740手 | 104042万 | -0.33 | -4.63% |
| 2020-07-17 | 7.62 | 7.76 | 7.06 | 7.12 | 1983355手 | 148441万 | -0.47 | -6.19% |
| 2020-07-10 | 6.94 | 7.85 | 6.93 | 7.59 | 3184796手 | 233460万 | 0.83 | 12.28% |
| 2020-07-03 | 6.53 | 7.02 | 6.51 | 6.76 | 1337281手 | 90024万 | 0.22 | 3.36% |
| 2020-06-24 | 6.52 | 6.67 | 6.47 | 6.54 | 430458手 | 28155万 | 0.03 | 0.46% |
| 2020-06-19 | 6.25 | 6.92 | 6.22 | 6.51 | 2153624手 | 142679万 | 0.22 | 3.50% |
| 2020-06-12 | 6.30 | 6.35 | 6.12 | 6.29 | 524883手 | 32888万 | 0.00 | 0.00% |
| 2020-06-05 | 6.20 | 6.41 | 6.19 | 6.29 | 596656手 | 37696万 | 0.10 | 1.62% |
| 2020-05-29 | 6.05 | 6.22 | 6.05 | 6.19 | 341075手 | 20920万 | 0.12 | 1.98% |
2319.12 (1.00%)
19664.10 -1.06%
