| 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 | 7.37 | 7.75 | 7.06 | 7.47 | 214350手 | 15704万 | 0.09 | 1.22% |
| 2022-06-17 | 7.73 | 7.85 | 7.29 | 7.38 | 242130手 | 18505万 | -0.44 | -5.63% |
| 2022-06-10 | 7.24 | 7.90 | 7.18 | 7.82 | 350239手 | 26728万 | 0.58 | 8.01% |
| 2022-06-02 | 7.06 | 7.32 | 7.01 | 7.24 | 109963手 | 7932万 | 0.19 | 2.69% |
| 2022-05-27 | 6.98 | 7.14 | 6.69 | 7.05 | 162194手 | 11318万 | 0.06 | 0.86% |
| 2022-05-20 | 7.01 | 7.04 | 6.77 | 6.99 | 131455手 | 9115万 | 0.00 | 0.00% |
| 2022-05-13 | 6.85 | 7.21 | 6.75 | 6.99 | 132224手 | 9263万 | 0.10 | 1.45% |
| 2022-05-06 | 6.74 | 7.05 | 6.68 | 6.89 | 66688手 | 4600万 | 0.20 | 2.99% |
| 2022-04-29 | 7.06 | 7.09 | 6.16 | 6.69 | 207922手 | 13718万 | -0.48 | -6.70% |
| 2022-04-22 | 7.19 | 7.50 | 7.00 | 7.17 | 184320手 | 13451万 | -0.01 | -0.14% |
| 2022-04-15 | 7.30 | 7.30 | 6.96 | 7.18 | 130193手 | 9318万 | -0.12 | -1.64% |
| 2022-04-08 | 7.22 | 7.48 | 7.15 | 7.30 | 128894手 | 9424万 | 0.08 | 1.11% |
| 2022-04-01 | 7.24 | 7.29 | 7.06 | 7.22 | 135435手 | 9734万 | -0.01 | -0.14% |
| 2022-03-25 | 7.31 | 7.52 | 7.20 | 7.23 | 170265手 | 12462万 | -0.08 | -1.09% |
| 2022-03-18 | 7.77 | 7.84 | 6.74 | 7.31 | 246201手 | 17787万 | -0.57 | -7.23% |
| 2022-03-11 | 8.45 | 8.51 | 7.48 | 7.88 | 330663手 | 26357万 | -0.52 | -6.19% |
| 2022-03-04 | 8.46 | 8.77 | 8.30 | 8.40 | 407634手 | 34590万 | -0.02 | -0.24% |
| 2022-02-25 | 8.41 | 8.92 | 8.12 | 8.42 | 615386手 | 52522万 | 0.01 | 0.12% |
| 2022-02-18 | 8.53 | 8.58 | 8.10 | 8.41 | 262694手 | 21902万 | -0.05 | -0.59% |
| 2022-02-11 | 7.75 | 8.77 | 7.70 | 8.46 | 568631手 | 48036万 | 0.81 | 10.59% |
| 2022-01-28 | 7.92 | 7.92 | 7.54 | 7.65 | 115463手 | 8901万 | -0.21 | -2.67% |
| 2022-01-21 | 8.08 | 8.15 | 7.83 | 7.86 | 146881手 | 11766万 | -0.24 | -2.96% |
| 2022-01-14 | 8.45 | 8.45 | 8.10 | 8.10 | 202488手 | 16781万 | -0.35 | -4.14% |
| 2022-01-07 | 8.40 | 8.55 | 8.31 | 8.45 | 222647手 | 18717万 | 0.06 | 0.71% |
| 2021-12-31 | 8.56 | 8.78 | 8.37 | 8.39 | 370754手 | 31701万 | -0.21 | -2.44% |
| 2021-12-24 | 8.53 | 8.82 | 8.24 | 8.60 | 414365手 | 35452万 | 0.00 | 0.00% |
| 2021-12-17 | 8.47 | 8.77 | 8.31 | 8.60 | 335734手 | 28641万 | 0.21 | 2.50% |
| 2021-12-10 | 8.55 | 8.64 | 8.25 | 8.39 | 234260手 | 19818万 | -0.13 | -1.53% |
| 2021-12-03 | 8.50 | 8.67 | 8.35 | 8.52 | 247644手 | 21025万 | -0.12 | -1.39% |
| 2021-11-26 | 8.78 | 8.90 | 8.52 | 8.64 | 283077手 | 24663万 | -0.14 | -1.59% |
| 2021-11-19 | 8.10 | 8.93 | 8.08 | 8.78 | 509990手 | 43849万 | 0.72 | 8.93% |
| 2021-11-12 | 8.25 | 8.43 | 8.06 | 8.06 | 274708手 | 22553万 | -0.15 | -1.83% |
| 2021-11-05 | 8.48 | 8.62 | 8.10 | 8.21 | 308019手 | 25624万 | -0.27 | -3.18% |
| 2021-10-29 | 8.58 | 9.15 | 8.17 | 8.48 | 383957手 | 33563万 | -0.07 | -0.82% |
| 2021-10-22 | 8.99 | 9.20 | 8.50 | 8.55 | 420744手 | 37641万 | -0.35 | -3.93% |
| 2021-10-15 | 10.14 | 10.17 | 8.64 | 8.90 | 518421手 | 47651万 | -1.23 | -12.14% |
| 2021-10-08 | 9.89 | 10.30 | 9.82 | 10.13 | 210040手 | 21125万 | 0.55 | 5.74% |
| 2021-09-30 | 10.15 | 10.77 | 8.95 | 9.58 | 895557手 | 90927万 | -0.57 | -5.62% |
| 2021-09-24 | 10.06 | 10.85 | 9.88 | 10.15 | 628238手 | 65463万 | -0.01 | -0.10% |
| 2021-09-17 | 10.24 | 10.56 | 9.61 | 10.16 | 888795手 | 89911万 | 0.16 | 1.60% |
| 2021-09-10 | 10.00 | 10.85 | 9.91 | 10.00 | 1655645手 | 171603万 | -0.17 | -1.67% |
| 2021-09-03 | 9.55 | 10.40 | 8.74 | 10.17 | 1258899手 | 118803万 | 0.65 | 6.83% |
| 2021-08-27 | 7.92 | 9.75 | 7.92 | 9.52 | 1445580手 | 131371万 | 1.73 | 22.21% |
| 2021-08-20 | 8.13 | 8.31 | 7.68 | 7.79 | 505463手 | 40618万 | -0.34 | -4.18% |
| 2021-08-13 | 7.67 | 8.34 | 7.57 | 8.13 | 596884手 | 47618万 | 0.57 | 7.54% |
| 2021-08-06 | 7.44 | 7.89 | 7.35 | 7.56 | 435302手 | 33306万 | 0.08 | 1.07% |
| 2021-07-30 | 7.49 | 7.76 | 7.05 | 7.48 | 391128手 | 29020万 | 0.08 | 1.08% |
| 2021-07-23 | 8.17 | 8.23 | 7.39 | 7.40 | 327281手 | 25563万 | -0.75 | -9.20% |
| 2021-07-16 | 8.12 | 8.50 | 7.92 | 8.15 | 405635手 | 33326万 | 0.08 | 0.99% |
| 2021-07-09 | 7.91 | 8.19 | 7.85 | 8.07 | 278343手 | 22342万 | 0.12 | 1.51% |
| 2021-07-02 | 8.75 | 8.79 | 7.85 | 7.95 | 340644手 | 28139万 | -0.73 | -8.41% |
| 2021-06-25 | 8.51 | 8.95 | 8.37 | 8.68 | 530741手 | 45983万 | 0.16 | 1.88% |
| 2021-06-18 | 9.30 | 9.34 | 8.32 | 8.52 | 465233手 | 40508万 | -0.80 | -8.58% |
| 2021-06-11 | 10.25 | 10.39 | 9.20 | 9.32 | 792674手 | 78453万 | -1.08 | -10.38% |
| 2021-06-04 | 10.14 | 11.50 | 10.00 | 10.40 | 1465532手 | 156435万 | 0.22 | 2.16% |
| 2021-05-28 | 10.20 | 10.88 | 9.88 | 10.18 | 1598116手 | 163317万 | 0.06 | 0.59% |
| 2021-05-21 | 9.46 | 10.12 | 8.76 | 10.12 | 1316687手 | 123977万 | 0.68 | 7.20% |
| 2021-05-14 | 8.85 | 10.29 | 8.68 | 9.44 | 1506530手 | 140872万 | 0.72 | 8.26% |
| 2021-05-07 | 8.59 | 8.92 | 8.52 | 8.72 | 300455手 | 26287万 | 0.17 | 1.99% |
| 2021-04-30 | 8.73 | 8.95 | 8.43 | 8.55 | 612901手 | 53307万 | -0.24 | -2.73% |
| 2021-04-23 | 9.33 | 9.68 | 8.70 | 8.79 | 1117142手 | 102484万 | -0.52 | -5.58% |
| 2021-04-16 | 10.46 | 10.92 | 9.26 | 9.31 | 1341510手 | 132554万 | -1.15 | -10.99% |
| 2021-04-09 | 11.30 | 14.00 | 10.11 | 10.46 | 2101613手 | 248864万 | -1.16 | -9.98% |
| 2021-04-02 | 10.60 | 12.86 | 10.00 | 11.62 | 3145414手 | 356593万 | 1.86 | 19.06% |
| 2021-03-26 | 7.06 | 9.76 | 7.05 | 9.76 | 1146425手 | 94900万 | 2.71 | 38.44% |
| 2021-03-19 | 7.04 | 7.65 | 6.83 | 7.05 | 507646手 | 36293万 | 0.00 | 0.00% |
| 2021-03-12 | 6.62 | 7.40 | 6.45 | 7.05 | 283315手 | 19307万 | 0.43 | 6.50% |
| 2021-03-05 | 6.46 | 6.68 | 6.44 | 6.62 | 97651手 | 6396万 | 0.16 | 2.48% |
| 2021-02-26 | 6.52 | 6.60 | 6.42 | 6.46 | 69058手 | 4487万 | -0.04 | -0.61% |
| 2021-02-19 | 6.39 | 6.52 | 6.38 | 6.50 | 30983手 | 1998万 | 0.11 | 1.72% |
| 2021-02-10 | 6.28 | 6.40 | 6.22 | 6.39 | 27524手 | 1736万 | 0.00 | 0.00% |
| 2021-02-05 | 6.24 | 6.82 | 6.13 | 6.39 | 93828手 | 5991万 | 0.15 | 2.40% |
| 2021-01-29 | 6.53 | 6.53 | 6.20 | 6.24 | 66528手 | 4213万 | -0.27 | -4.15% |
| 2021-01-22 | 6.39 | 6.70 | 6.39 | 6.51 | 76477手 | 4984万 | 0.09 | 1.40% |
| 2021-01-15 | 6.67 | 6.69 | 6.34 | 6.42 | 79805手 | 5153万 | -0.25 | -3.75% |
| 2021-01-08 | 6.89 | 6.89 | 6.48 | 6.67 | 106904手 | 7171万 | -0.19 | -2.77% |
| 2020-12-31 | 7.20 | 7.25 | 6.79 | 6.86 | 145220手 | 10131万 | -0.19 | -2.69% |
| 2020-12-25 | 6.99 | 7.25 | 6.62 | 7.05 | 180020手 | 12447万 | 0.01 | 0.14% |
| 2020-12-18 | 7.12 | 7.19 | 6.77 | 7.04 | 134530手 | 9427万 | -0.09 | -1.26% |
| 2020-12-11 | 7.18 | 7.19 | 7.03 | 7.13 | 108469手 | 7698万 | -0.05 | -0.70% |
| 2020-12-04 | 7.08 | 7.35 | 7.00 | 7.18 | 93291手 | 6696万 | 0.09 | 1.27% |
| 2020-11-27 | 7.21 | 7.46 | 7.00 | 7.09 | 204052手 | 14707万 | -0.16 | -2.21% |
| 2020-11-20 | 7.46 | 7.47 | 7.13 | 7.25 | 80856手 | 5902万 | -0.11 | -1.50% |
| 2020-11-12 | 7.41 | 7.41 | 7.35 | 7.36 | 265658手 | 19593万 | -0.05 | -0.68% |
| 2020-11-06 | 7.41 | 7.44 | 7.39 | 7.41 | 191474手 | 14183万 | 0.01 | 0.14% |
| 2020-10-30 | 7.49 | 7.49 | 7.39 | 7.40 | 167339手 | 12440万 | -0.10 | -1.33% |
| 2020-10-23 | 7.57 | 7.59 | 7.46 | 7.50 | 234643手 | 17631万 | -0.13 | -1.70% |
| 2020-10-16 | 7.56 | 7.69 | 7.48 | 7.63 | 376869手 | 28497万 | 0.13 | 1.73% |
| 2020-10-09 | 7.45 | 7.53 | 7.44 | 7.50 | 45740手 | 3422万 | 0.08 | 1.08% |
| 2020-09-30 | 7.45 | 7.46 | 7.40 | 7.42 | 69801手 | 5181万 | -0.04 | -0.54% |
| 2020-09-25 | 7.56 | 7.56 | 7.44 | 7.46 | 187425手 | 14035万 | -0.09 | -1.19% |
| 2020-09-18 | 7.45 | 7.65 | 7.44 | 7.55 | 198827手 | 14990万 | 0.11 | 1.48% |
| 2020-09-11 | 7.38 | 7.53 | 7.35 | 7.44 | 223513手 | 16629万 | 0.07 | 0.95% |
| 2020-09-04 | 7.44 | 7.48 | 7.34 | 7.37 | 142031手 | 10504万 | -0.06 | -0.81% |
| 2020-08-28 | 7.63 | 7.71 | 7.35 | 7.43 | 278829手 | 20812万 | -0.29 | -3.76% |
| 2020-08-21 | 7.40 | 7.83 | 7.34 | 7.72 | 430801手 | 32579万 | 0.32 | 4.32% |
| 2020-08-14 | 7.29 | 7.50 | 7.29 | 7.40 | 287633手 | 21241万 | 0.08 | 1.09% |
| 2020-08-07 | 7.32 | 7.46 | 7.29 | 7.32 | 276892手 | 20368万 | 0.00 | 0.00% |
| 2020-07-31 | 7.20 | 7.37 | 7.15 | 7.32 | 166277手 | 12103万 | 0.11 | 1.53% |
| 2020-07-24 | 7.23 | 7.36 | 7.20 | 7.21 | 207652手 | 15096万 | -0.02 | -0.28% |
| 2020-07-17 | 7.29 | 7.51 | 7.21 | 7.23 | 379081手 | 27830万 | -0.07 | -0.96% |
| 2020-07-10 | 7.13 | 7.43 | 7.13 | 7.30 | 484651手 | 35160万 | 0.17 | 2.38% |
| 2020-07-03 | 7.15 | 7.17 | 7.11 | 7.13 | 141013手 | 10056万 | -0.01 | -0.14% |
| 2020-06-24 | 7.25 | 7.28 | 7.10 | 7.14 | 119445手 | 8593万 | -0.11 | -1.52% |
| 2020-06-19 | 7.24 | 7.34 | 7.22 | 7.25 | 112773手 | 8196万 | 0.02 | 0.28% |
| 2020-06-12 | 7.30 | 7.31 | 7.21 | 7.23 | 119551手 | 8681万 | -0.04 | -0.55% |
| 2020-06-05 | 7.48 | 7.48 | 7.22 | 7.27 | 295618手 | 21649万 | 0.03 | 0.41% |
| 2020-05-29 | 7.06 | 7.50 | 6.88 | 7.24 | 275471手 | 19870万 | 0.20 | 2.84% |
| 2020-05-22 | 6.90 | 7.20 | 6.76 | 7.04 | 201722手 | 13996万 | 0.19 | 2.77% |
| 2020-05-15 | 6.73 | 6.89 | 6.64 | 6.85 | 146870手 | 9938万 | 0.13 | 1.94% |
| 2020-05-08 | 6.61 | 6.76 | 6.61 | 6.72 | 93699手 | 6258万 | 0.02 | 0.30% |
| 2020-04-30 | 6.48 | 6.70 | 6.47 | 6.70 | 141266手 | 9328万 | 0.22 | 3.40% |
| 2020-04-24 | 6.30 | 6.57 | 6.30 | 6.48 | 144111手 | 9291万 | 0.13 | 2.05% |
| 2020-04-17 | 6.34 | 6.52 | 6.28 | 6.35 | 134068手 | 8539万 | -0.03 | -0.47% |
| 2020-04-10 | 6.46 | 6.49 | 6.32 | 6.38 | 109947手 | 7052万 | -0.03 | -0.47% |
| 2020-04-03 | 6.37 | 6.51 | 6.26 | 6.41 | 101516手 | 6448万 | 0.00 | 0.00% |
| 2020-03-27 | 6.32 | 6.55 | 6.25 | 6.41 | 126736手 | 8145万 | -0.01 | -0.16% |
2319.12 (1.00%)
19664.10 -1.06%
