| 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 | 6.42 | 6.46 | 6.18 | 6.44 | 1202990手 | 76457万 | 0.02 | 0.31% |
| 2022-06-17 | 6.61 | 6.68 | 6.27 | 6.42 | 1539136手 | 99440万 | -0.11 | -1.69% |
| 2022-06-10 | 6.62 | 6.66 | 6.34 | 6.53 | 1687787手 | 110202万 | -0.06 | -0.91% |
| 2022-06-02 | 6.40 | 6.66 | 6.33 | 6.59 | 1765062手 | 115479万 | 0.23 | 3.62% |
| 2022-05-27 | 6.20 | 6.47 | 5.95 | 6.36 | 1697241手 | 106130万 | 0.15 | 2.42% |
| 2022-05-20 | 6.16 | 6.21 | 6.03 | 6.21 | 906754手 | 55596万 | 0.11 | 1.80% |
| 2022-05-13 | 5.96 | 6.19 | 5.95 | 6.10 | 1145258手 | 69974万 | 0.10 | 1.67% |
| 2022-05-06 | 5.81 | 6.11 | 5.80 | 6.00 | 752216手 | 45222万 | 0.16 | 2.74% |
| 2022-04-29 | 6.15 | 6.16 | 5.39 | 5.84 | 1581046手 | 90036万 | -0.34 | -5.50% |
| 2022-04-22 | 6.33 | 6.46 | 6.10 | 6.18 | 976047手 | 61740万 | -0.16 | -2.52% |
| 2022-04-15 | 6.36 | 6.48 | 6.15 | 6.34 | 1105021手 | 69871万 | -0.06 | -0.94% |
| 2022-04-08 | 6.48 | 6.62 | 6.28 | 6.40 | 714797手 | 46217万 | -0.08 | -1.24% |
| 2022-04-01 | 6.48 | 6.60 | 6.36 | 6.48 | 1097021手 | 71194万 | -0.05 | -0.77% |
| 2022-03-25 | 6.64 | 6.71 | 6.51 | 6.53 | 1230913手 | 81365万 | 0.04 | 0.62% |
| 2022-03-18 | 6.70 | 6.90 | 6.10 | 6.49 | 1736609手 | 112699万 | -0.29 | -4.28% |
| 2022-03-11 | 7.30 | 7.33 | 6.45 | 6.78 | 1846194手 | 127090万 | -0.51 | -7.00% |
| 2022-03-04 | 7.50 | 7.59 | 7.25 | 7.29 | 1727986手 | 129057万 | -0.15 | -2.02% |
| 2022-02-25 | 7.34 | 7.68 | 7.30 | 7.44 | 2247000手 | 167359万 | 0.11 | 1.50% |
| 2022-02-18 | 7.20 | 7.36 | 7.18 | 7.33 | 1115121手 | 81381万 | 0.12 | 1.66% |
| 2022-02-11 | 7.20 | 7.40 | 7.18 | 7.21 | 1400112手 | 102123万 | 0.09 | 1.26% |
| 2022-01-28 | 7.39 | 7.56 | 7.05 | 7.12 | 1464624手 | 106678万 | -0.30 | -4.04% |
| 2022-01-21 | 7.64 | 7.80 | 7.37 | 7.42 | 1813932手 | 138118万 | -0.24 | -3.13% |
| 2022-01-14 | 7.68 | 7.80 | 7.58 | 7.66 | 1844272手 | 142083万 | -0.02 | -0.26% |
| 2022-01-07 | 8.20 | 8.38 | 7.67 | 7.68 | 3005178手 | 240645万 | -0.56 | -6.80% |
| 2021-12-31 | 7.88 | 8.35 | 7.81 | 8.24 | 3311756手 | 267853万 | 0.37 | 4.70% |
| 2021-12-24 | 8.00 | 8.09 | 7.83 | 7.87 | 2373013手 | 188783万 | -0.15 | -1.87% |
| 2021-12-17 | 8.33 | 8.34 | 7.99 | 8.02 | 3513132手 | 285481万 | -0.41 | -4.86% |
| 2021-12-10 | 8.60 | 8.76 | 8.23 | 8.43 | 4473627手 | 380765万 | -0.17 | -1.98% |
| 2021-12-03 | 8.01 | 8.64 | 7.98 | 8.60 | 3801112手 | 318923万 | 0.48 | 5.91% |
| 2021-11-26 | 8.42 | 8.54 | 8.11 | 8.12 | 2879026手 | 238969万 | -0.27 | -3.22% |
| 2021-11-19 | 8.28 | 8.58 | 7.80 | 8.39 | 4247645手 | 346926万 | 0.11 | 1.33% |
| 2021-11-12 | 7.92 | 8.35 | 7.80 | 8.28 | 3514760手 | 284061万 | 0.34 | 4.28% |
| 2021-11-05 | 7.32 | 8.11 | 7.31 | 7.94 | 3288079手 | 256880万 | 0.58 | 7.88% |
| 2021-10-29 | 7.80 | 8.00 | 7.16 | 7.36 | 2753636手 | 209261万 | -0.44 | -5.64% |
| 2021-10-22 | 7.53 | 7.95 | 7.51 | 7.80 | 2524584手 | 196357万 | 0.26 | 3.45% |
| 2021-10-15 | 7.45 | 7.69 | 7.23 | 7.54 | 1814624手 | 135970万 | 0.10 | 1.34% |
| 2021-10-08 | 7.42 | 7.48 | 7.38 | 7.44 | 283553手 | 21044万 | 0.06 | 0.81% |
| 2021-09-30 | 7.99 | 8.08 | 7.30 | 7.38 | 1884861手 | 143125万 | -0.60 | -7.52% |
| 2021-09-24 | 7.63 | 8.14 | 7.61 | 7.98 | 1995358手 | 158211万 | 0.24 | 3.10% |
| 2021-09-17 | 8.07 | 8.18 | 7.49 | 7.74 | 3402889手 | 268067万 | -0.33 | -4.09% |
| 2021-09-10 | 8.00 | 8.30 | 7.80 | 8.07 | 4942158手 | 398489万 | 0.09 | 1.13% |
| 2021-09-03 | 7.80 | 8.19 | 7.54 | 7.98 | 5886723手 | 466994万 | 0.16 | 2.05% |
| 2021-08-27 | 7.73 | 8.08 | 7.48 | 7.82 | 5129054手 | 399994万 | 0.12 | 1.56% |
| 2021-08-20 | 7.62 | 7.74 | 7.30 | 7.70 | 3775059手 | 284647万 | 0.04 | 0.52% |
| 2021-08-13 | 7.49 | 7.98 | 7.39 | 7.66 | 5299908手 | 407300万 | 0.17 | 2.27% |
| 2021-08-06 | 6.98 | 7.52 | 6.95 | 7.49 | 3819877手 | 278605万 | 0.51 | 7.31% |
| 2021-07-30 | 7.31 | 7.59 | 6.85 | 6.98 | 4139676手 | 297651万 | -0.36 | -4.91% |
| 2021-07-23 | 7.25 | 7.39 | 7.13 | 7.34 | 2505312手 | 181285万 | 0.10 | 1.38% |
| 2021-07-16 | 7.20 | 7.33 | 6.95 | 7.24 | 2297544手 | 164339万 | 0.04 | 0.56% |
| 2021-07-09 | 7.06 | 7.35 | 6.99 | 7.20 | 1953088手 | 140042万 | 0.13 | 1.84% |
| 2021-07-02 | 7.75 | 7.82 | 7.01 | 7.07 | 2399785手 | 177842万 | -0.68 | -8.77% |
| 2021-06-25 | 7.70 | 8.07 | 7.56 | 7.75 | 4501575手 | 352498万 | 0.00 | 0.00% |
| 2021-06-18 | 7.31 | 8.13 | 7.25 | 7.75 | 3766819手 | 289162万 | 0.41 | 5.59% |
| 2021-06-11 | 7.30 | 7.55 | 7.17 | 7.34 | 2955702手 | 217782万 | 0.07 | 0.96% |
| 2021-06-04 | 7.38 | 7.40 | 7.10 | 7.27 | 2107003手 | 152504万 | -0.01 | -0.14% |
| 2021-05-28 | 6.97 | 7.35 | 6.96 | 7.28 | 2080330手 | 149504万 | 0.29 | 4.15% |
| 2021-05-21 | 7.18 | 7.25 | 6.97 | 6.99 | 1921786手 | 136972万 | -0.13 | -1.83% |
| 2021-05-14 | 6.85 | 7.12 | 6.74 | 7.12 | 1548266手 | 107529万 | 0.27 | 3.94% |
| 2021-05-07 | 6.81 | 6.91 | 6.79 | 6.85 | 378545手 | 25943万 | 0.02 | 0.29% |
| 2021-04-30 | 6.90 | 7.02 | 6.66 | 6.83 | 1259088手 | 86481万 | -0.07 | -1.01% |
| 2021-04-23 | 7.07 | 7.20 | 6.83 | 6.90 | 1434892手 | 100999万 | -0.17 | -2.40% |
| 2021-04-16 | 7.31 | 7.43 | 6.82 | 7.07 | 1835458手 | 129546万 | -0.25 | -3.42% |
| 2021-04-09 | 7.18 | 7.37 | 7.14 | 7.32 | 1465679手 | 106302万 | 0.14 | 1.95% |
| 2021-04-02 | 7.23 | 7.48 | 7.08 | 7.18 | 2142305手 | 155561万 | -0.01 | -0.14% |
| 2021-03-26 | 7.18 | 7.36 | 7.07 | 7.19 | 2279165手 | 164755万 | 0.01 | 0.14% |
| 2021-03-19 | 6.82 | 7.24 | 6.75 | 7.18 | 2081329手 | 146045万 | 0.34 | 4.97% |
| 2021-03-12 | 7.45 | 7.50 | 6.71 | 6.84 | 2280908手 | 160451万 | -0.63 | -8.43% |
| 2021-03-05 | 6.94 | 7.79 | 6.94 | 7.47 | 3751743手 | 278311万 | 0.54 | 7.79% |
| 2021-02-26 | 6.91 | 7.30 | 6.86 | 6.93 | 2884050手 | 204192万 | 0.02 | 0.29% |
| 2021-02-19 | 6.63 | 6.93 | 6.59 | 6.91 | 987656手 | 66798万 | 0.35 | 5.33% |
| 2021-02-10 | 6.37 | 6.73 | 6.33 | 6.56 | 1266470手 | 82726万 | 0.18 | 2.82% |
| 2021-02-05 | 6.69 | 6.75 | 6.36 | 6.38 | 2081821手 | 136794万 | -0.28 | -4.20% |
| 2021-01-29 | 7.72 | 7.86 | 6.56 | 6.66 | 3854322手 | 274243万 | -1.09 | -14.06% |
| 2021-01-22 | 7.61 | 8.02 | 7.50 | 7.75 | 5205490手 | 403535万 | 0.06 | 0.78% |
| 2021-01-15 | 8.25 | 9.63 | 7.48 | 7.69 | 10996096手 | 936228万 | -0.48 | -5.88% |
| 2021-01-08 | 7.58 | 8.41 | 7.50 | 8.17 | 7689467手 | 622310万 | 0.69 | 9.22% |
| 2020-12-31 | 7.08 | 7.55 | 7.00 | 7.48 | 3398003手 | 246850万 | 0.38 | 5.35% |
| 2020-12-25 | 6.68 | 7.23 | 6.64 | 7.10 | 3302902手 | 230426万 | 0.38 | 5.66% |
| 2020-12-18 | 6.39 | 6.88 | 6.32 | 6.72 | 1575404手 | 104628万 | 0.32 | 5.00% |
| 2020-12-11 | 6.82 | 6.87 | 6.36 | 6.40 | 1659388手 | 109632万 | -0.40 | -5.88% |
| 2020-12-04 | 6.95 | 7.08 | 6.75 | 6.80 | 1280056手 | 87990万 | -0.14 | -2.02% |
| 2020-11-27 | 6.82 | 7.05 | 6.74 | 6.94 | 2442261手 | 168507万 | 0.11 | 1.61% |
| 2020-11-20 | 6.58 | 6.88 | 6.52 | 6.83 | 1755939手 | 117671万 | 0.26 | 3.96% |
| 2020-11-13 | 6.63 | 6.84 | 6.43 | 6.57 | 1429558手 | 94935万 | -0.02 | -0.30% |
| 2020-11-06 | 6.58 | 6.74 | 6.38 | 6.59 | 1253707手 | 82857万 | -0.02 | -0.30% |
| 2020-10-30 | 6.93 | 7.05 | 6.61 | 6.61 | 1206669手 | 82690万 | -0.35 | -5.03% |
| 2020-10-23 | 7.38 | 7.45 | 6.93 | 6.96 | 1581552手 | 112660万 | -0.07 | -1.00% |
| 2020-10-16 | 7.15 | 7.36 | 7.00 | 7.03 | 1641778手 | 118048万 | -0.14 | -1.95% |
| 2020-10-09 | 7.15 | 7.22 | 7.11 | 7.17 | 314431手 | 22550万 | 0.13 | 1.85% |
| 2020-09-30 | 6.94 | 7.09 | 6.86 | 7.04 | 717783手 | 50200万 | 0.10 | 1.44% |
| 2020-09-25 | 7.19 | 7.44 | 6.90 | 6.94 | 1541997手 | 110354万 | -0.25 | -3.48% |
| 2020-09-18 | 7.14 | 7.33 | 6.94 | 7.19 | 1582724手 | 112925万 | 0.10 | 1.41% |
| 2020-09-11 | 7.57 | 7.70 | 6.97 | 7.09 | 2402745手 | 178085万 | -0.49 | -6.46% |
| 2020-09-04 | 7.72 | 7.93 | 7.49 | 7.58 | 2940705手 | 227140万 | -0.01 | -0.13% |
| 2020-08-28 | 7.85 | 7.96 | 7.27 | 7.59 | 2793486手 | 211266万 | -0.24 | -3.06% |
| 2020-08-21 | 8.06 | 8.38 | 7.70 | 7.83 | 4764840手 | 384648万 | -0.12 | -1.51% |
| 2020-08-14 | 8.30 | 8.77 | 7.52 | 7.95 | 5602541手 | 449424万 | -0.34 | -4.10% |
| 2020-08-07 | 7.51 | 8.56 | 7.48 | 8.29 | 9323219手 | 758985万 | 0.87 | 11.72% |
| 2020-07-31 | 7.66 | 7.82 | 7.27 | 7.42 | 4614999手 | 345642万 | -0.18 | -2.37% |
| 2020-07-24 | 7.03 | 8.33 | 7.01 | 7.60 | 9566297手 | 737496万 | 0.65 | 9.35% |
| 2020-07-17 | 7.18 | 7.58 | 6.69 | 6.95 | 4291183手 | 308148万 | -0.26 | -3.61% |
| 2020-07-10 | 6.69 | 7.53 | 6.68 | 7.21 | 5766249手 | 413297万 | 0.57 | 8.58% |
| 2020-07-03 | 6.43 | 6.66 | 6.36 | 6.64 | 1642254手 | 106370万 | 0.20 | 3.11% |
| 2020-06-24 | 6.52 | 6.68 | 6.42 | 6.44 | 907586手 | 59331万 | -0.09 | -1.38% |
| 2020-06-19 | 6.60 | 6.71 | 6.46 | 6.53 | 1678660手 | 110253万 | -0.07 | -1.06% |
| 2020-06-12 | 6.50 | 6.63 | 6.40 | 6.60 | 1453903手 | 94430万 | 0.14 | 2.17% |
| 2020-06-05 | 6.54 | 6.77 | 6.42 | 6.46 | 1583519手 | 104418万 | -0.01 | -0.15% |
| 2020-05-29 | 6.55 | 6.68 | 6.31 | 6.47 | 1432657手 | 92819万 | -0.06 | -0.92% |
| 2020-05-22 | 7.04 | 7.18 | 6.44 | 6.53 | 2486753手 | 170020万 | -0.49 | -6.98% |
| 2020-05-15 | 6.84 | 7.05 | 6.72 | 7.02 | 2355840手 | 161915万 | 0.16 | 2.33% |
| 2020-05-08 | 6.63 | 6.93 | 6.56 | 6.86 | 1378572手 | 92712万 | 0.34 | 5.21% |
| 2020-04-30 | 6.83 | 6.87 | 6.12 | 6.52 | 1641381手 | 106096万 | -0.30 | -4.40% |
| 2020-04-24 | 6.67 | 7.26 | 6.64 | 6.82 | 3698402手 | 259489万 | 0.15 | 2.25% |
| 2020-04-17 | 6.85 | 6.99 | 6.61 | 6.67 | 1754199手 | 119269万 | -0.22 | -3.19% |
| 2020-04-10 | 6.66 | 7.15 | 6.61 | 6.89 | 2511944手 | 173530万 | 0.40 | 6.16% |
| 2020-04-03 | 6.45 | 6.65 | 6.27 | 6.49 | 1557491手 | 100756万 | -0.03 | -0.46% |
| 2020-03-27 | 6.51 | 6.73 | 6.23 | 6.52 | 2355405手 | 153524万 | -0.23 | -3.41% |
| 2020-03-20 | 7.12 | 7.14 | 6.45 | 6.75 | 3077675手 | 207667万 | -0.33 | -4.66% |
| 2020-03-13 | 7.20 | 7.87 | 6.49 | 7.08 | 5394592手 | 386970万 | -0.26 | -3.54% |
| 2020-03-06 | 7.30 | 7.83 | 7.11 | 7.34 | 4221295手 | 314308万 | 0.11 | 1.52% |
| 2020-02-28 | 7.10 | 8.33 | 7.04 | 7.23 | 7830106手 | 596723万 | 0.09 | 1.26% |
| 2020-02-21 | 6.85 | 7.28 | 6.69 | 7.14 | 6075125手 | 424553万 | 0.33 | 4.85% |
| 2020-02-14 | 7.20 | 7.37 | 6.44 | 6.81 | 7342341手 | 499488万 | -0.16 | -2.30% |
2319.12 (1.00%)
19664.10 -1.06%
