| 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 | 7.90 | 7.96 | 7.75 | 7.82 | 1555873手 | 122250万 | -0.08 | -1.01% |
| 2022-06-17 | 7.84 | 8.08 | 7.68 | 7.90 | 3490455手 | 274936万 | 0.03 | 0.38% |
| 2022-06-10 | 7.88 | 7.91 | 7.72 | 7.87 | 3229757手 | 252630万 | -0.01 | -0.13% |
| 2022-06-02 | 8.15 | 8.18 | 7.85 | 7.88 | 2293662手 | 182163万 | -0.27 | -3.31% |
| 2022-05-27 | 8.36 | 8.36 | 7.93 | 8.15 | 2915599手 | 236428万 | -0.22 | -2.63% |
| 2022-05-20 | 8.38 | 8.43 | 7.98 | 8.37 | 2772851手 | 228586万 | 0.00 | 0.00% |
| 2022-05-13 | 8.23 | 8.61 | 8.22 | 8.37 | 3733458手 | 314597万 | 0.14 | 1.70% |
| 2022-05-06 | 8.49 | 8.58 | 8.14 | 8.23 | 2287592手 | 192325万 | -0.19 | -2.26% |
| 2022-04-29 | 7.70 | 8.46 | 7.53 | 8.42 | 6369742手 | 512618万 | 0.65 | 8.37% |
| 2022-04-22 | 8.19 | 8.21 | 7.57 | 7.77 | 3264525手 | 258571万 | -0.45 | -5.47% |
| 2022-04-15 | 8.50 | 8.59 | 8.17 | 8.22 | 5215878手 | 436494万 | -0.24 | -2.84% |
| 2022-04-08 | 7.72 | 8.47 | 7.70 | 8.46 | 4532383手 | 371728万 | 0.74 | 9.59% |
| 2022-04-01 | 7.38 | 7.76 | 7.35 | 7.72 | 2388787手 | 182075万 | 0.29 | 3.90% |
| 2022-03-25 | 7.55 | 7.65 | 7.41 | 7.43 | 2114617手 | 158781万 | -0.11 | -1.46% |
| 2022-03-18 | 7.68 | 7.83 | 7.15 | 7.54 | 3175544手 | 235798万 | -0.22 | -2.83% |
| 2022-03-11 | 8.01 | 8.28 | 7.55 | 7.76 | 3633557手 | 288764万 | -0.32 | -3.96% |
| 2022-03-04 | 7.95 | 8.23 | 7.85 | 8.08 | 2599373手 | 209932万 | 0.10 | 1.25% |
| 2022-02-25 | 8.61 | 8.62 | 7.86 | 7.98 | 4747410手 | 391765万 | -0.67 | -7.75% |
| 2022-02-18 | 8.53 | 8.75 | 8.36 | 8.65 | 4065719手 | 347407万 | 0.06 | 0.70% |
| 2022-02-11 | 8.20 | 8.88 | 8.19 | 8.59 | 5851745手 | 505774万 | 0.53 | 6.58% |
| 2022-01-28 | 8.24 | 8.57 | 8.05 | 8.06 | 4039130手 | 335569万 | -0.17 | -2.07% |
| 2022-01-21 | 7.91 | 8.60 | 7.85 | 8.23 | 5166435手 | 429245万 | 0.31 | 3.91% |
| 2022-01-14 | 8.35 | 8.49 | 7.91 | 7.92 | 3950089手 | 324835万 | -0.41 | -4.92% |
| 2022-01-07 | 7.83 | 8.42 | 7.73 | 8.33 | 4087944手 | 331108万 | 0.53 | 6.79% |
| 2021-12-31 | 7.82 | 7.92 | 7.70 | 7.80 | 2169259手 | 168829万 | -0.02 | -0.26% |
| 2021-12-24 | 7.79 | 8.05 | 7.75 | 7.82 | 3301994手 | 260788万 | 0.04 | 0.51% |
| 2021-12-17 | 7.75 | 7.95 | 7.52 | 7.78 | 3220227手 | 248397万 | 0.13 | 1.70% |
| 2021-12-10 | 7.77 | 7.90 | 7.64 | 7.65 | 3476270手 | 270209万 | -0.10 | -1.29% |
| 2021-12-03 | 7.28 | 7.83 | 7.25 | 7.75 | 3014759手 | 228155万 | 0.38 | 5.16% |
| 2021-11-26 | 7.33 | 7.42 | 7.25 | 7.37 | 1789541手 | 131717万 | 0.03 | 0.41% |
| 2021-11-19 | 7.33 | 7.43 | 7.23 | 7.34 | 1290813手 | 94491万 | 0.00 | 0.00% |
| 2021-11-12 | 7.25 | 7.44 | 7.15 | 7.34 | 1886743手 | 137394万 | 0.13 | 1.80% |
| 2021-11-05 | 7.40 | 7.50 | 7.21 | 7.21 | 2270613手 | 166181万 | -0.23 | -3.09% |
| 2021-10-29 | 7.52 | 7.76 | 7.34 | 7.44 | 2078358手 | 156442万 | -0.13 | -1.72% |
| 2021-10-22 | 7.63 | 7.78 | 7.55 | 7.57 | 2079770手 | 159751万 | -0.06 | -0.79% |
| 2021-10-15 | 8.07 | 8.07 | 7.62 | 7.63 | 2586552手 | 201422万 | -0.44 | -5.45% |
| 2021-10-08 | 8.12 | 8.14 | 7.97 | 8.07 | 585454手 | 47078万 | 0.17 | 2.15% |
| 2021-09-30 | 8.39 | 8.49 | 7.81 | 7.90 | 3256351手 | 261970万 | -0.50 | -5.95% |
| 2021-09-24 | 8.27 | 8.80 | 8.26 | 8.40 | 3150419手 | 270091万 | 0.00 | 0.00% |
| 2021-09-17 | 8.96 | 9.24 | 8.26 | 8.40 | 7249199手 | 632440万 | -0.69 | -7.59% |
| 2021-09-10 | 8.46 | 9.52 | 8.39 | 9.09 | 11866312手 | 1063558万 | 0.71 | 8.47% |
| 2021-09-03 | 7.48 | 8.74 | 7.38 | 8.38 | 11035089手 | 903885万 | 0.90 | 12.03% |
| 2021-08-27 | 7.24 | 7.52 | 7.23 | 7.48 | 2819243手 | 208053万 | 0.23 | 3.17% |
| 2021-08-20 | 7.20 | 7.38 | 7.20 | 7.25 | 2307719手 | 168343万 | 0.04 | 0.56% |
| 2021-08-13 | 7.27 | 7.42 | 7.20 | 7.21 | 1987912手 | 145262万 | -0.07 | -0.96% |
| 2021-08-06 | 7.33 | 7.67 | 7.23 | 7.28 | 3137972手 | 233008万 | -0.07 | -0.95% |
| 2021-07-30 | 7.42 | 7.45 | 7.17 | 7.35 | 2058025手 | 150429万 | -0.05 | -0.68% |
| 2021-07-23 | 7.28 | 7.47 | 7.17 | 7.40 | 1818606手 | 133024万 | 0.11 | 1.51% |
| 2021-07-16 | 7.34 | 7.42 | 7.24 | 7.29 | 1406522手 | 103021万 | -0.03 | -0.41% |
| 2021-07-09 | 7.36 | 7.37 | 7.28 | 7.32 | 1133256手 | 82957万 | -0.04 | -0.54% |
| 2021-07-02 | 7.54 | 7.55 | 7.35 | 7.36 | 1328622手 | 98794万 | -0.17 | -2.26% |
| 2021-06-25 | 7.41 | 7.57 | 7.38 | 7.53 | 1755634手 | 131495万 | 0.12 | 1.62% |
| 2021-06-18 | 7.54 | 7.57 | 7.37 | 7.41 | 1558865手 | 116184万 | -0.15 | -1.98% |
| 2021-06-11 | 7.63 | 7.64 | 7.51 | 7.56 | 1426478手 | 108065万 | -0.07 | -0.92% |
| 2021-06-04 | 7.69 | 7.69 | 7.60 | 7.63 | 1320304手 | 100852万 | -0.08 | -1.04% |
| 2021-05-28 | 7.67 | 7.79 | 7.63 | 7.71 | 1563385手 | 120713万 | 0.04 | 0.52% |
| 2021-05-21 | 7.77 | 7.81 | 7.65 | 7.67 | 1353553手 | 104558万 | -0.11 | -1.41% |
| 2021-05-14 | 7.78 | 7.80 | 7.69 | 7.78 | 1569935手 | 121545万 | 0.00 | 0.00% |
| 2021-05-07 | 7.78 | 7.85 | 7.72 | 7.78 | 658069手 | 51176万 | 0.06 | 0.78% |
| 2021-04-30 | 7.85 | 7.87 | 7.68 | 7.72 | 1472285手 | 114272万 | -0.12 | -1.53% |
| 2021-04-23 | 8.04 | 8.11 | 7.82 | 7.84 | 1446045手 | 115195万 | -0.19 | -2.37% |
| 2021-04-16 | 8.06 | 8.20 | 7.92 | 8.03 | 2020118手 | 162364万 | -0.04 | -0.50% |
| 2021-04-09 | 8.05 | 8.15 | 8.02 | 8.07 | 1603316手 | 129723万 | 0.00 | 0.00% |
| 2021-04-02 | 7.75 | 8.20 | 7.72 | 8.07 | 3504384手 | 280882万 | 0.34 | 4.40% |
| 2021-03-26 | 7.82 | 7.98 | 7.73 | 7.73 | 1805949手 | 141307万 | -0.05 | -0.64% |
| 2021-03-19 | 7.81 | 8.04 | 7.77 | 7.78 | 2392811手 | 189721万 | -0.10 | -1.27% |
| 2021-03-12 | 7.89 | 7.94 | 7.64 | 7.88 | 2373678手 | 185393万 | -0.01 | -0.13% |
| 2021-03-05 | 7.88 | 7.95 | 7.75 | 7.89 | 1821975手 | 142994万 | 0.06 | 0.77% |
| 2021-02-26 | 8.02 | 8.15 | 7.73 | 7.83 | 3790946手 | 301953万 | -0.13 | -1.63% |
| 2021-02-19 | 7.60 | 7.99 | 7.56 | 7.96 | 1369931手 | 106350万 | 0.49 | 6.56% |
| 2021-02-10 | 7.36 | 7.48 | 7.34 | 7.47 | 743679手 | 55338万 | 0.10 | 1.36% |
| 2021-02-05 | 7.72 | 7.76 | 7.28 | 7.37 | 1921628手 | 144680万 | -0.36 | -4.66% |
| 2021-01-29 | 7.92 | 8.01 | 7.68 | 7.73 | 2110567手 | 165818万 | -0.18 | -2.28% |
| 2021-01-22 | 8.18 | 8.27 | 7.90 | 7.91 | 2983421手 | 241921万 | -0.31 | -3.77% |
| 2021-01-15 | 8.04 | 8.76 | 7.84 | 8.22 | 6684799手 | 553477万 | 0.17 | 2.11% |
| 2021-01-08 | 7.86 | 8.25 | 7.77 | 8.05 | 4949792手 | 396467万 | 0.15 | 1.90% |
| 2020-12-31 | 7.91 | 7.98 | 7.83 | 7.90 | 1380125手 | 108767万 | -0.11 | -1.37% |
| 2020-12-25 | 8.15 | 8.17 | 7.92 | 8.01 | 1787524手 | 143534万 | -0.15 | -1.84% |
| 2020-12-18 | 8.26 | 8.32 | 8.10 | 8.16 | 1913883手 | 156846万 | -0.09 | -1.09% |
| 2020-12-11 | 8.56 | 8.57 | 8.20 | 8.25 | 1973578手 | 164886万 | -0.31 | -3.62% |
| 2020-12-04 | 8.63 | 8.82 | 8.51 | 8.56 | 2249715手 | 194939万 | -0.03 | -0.35% |
| 2020-11-27 | 8.48 | 8.66 | 8.41 | 8.59 | 2601457手 | 222206万 | 0.11 | 1.30% |
| 2020-11-20 | 8.38 | 8.59 | 8.37 | 8.48 | 2152985手 | 182327万 | 0.12 | 1.44% |
| 2020-11-13 | 8.46 | 8.78 | 8.32 | 8.36 | 3542494手 | 301701万 | -0.04 | -0.48% |
| 2020-11-06 | 8.27 | 8.45 | 8.19 | 8.40 | 1709877手 | 142173万 | 0.07 | 0.84% |
| 2020-10-30 | 8.62 | 8.64 | 8.29 | 8.33 | 1357818手 | 114224万 | -0.17 | -2.00% |
| 2020-10-23 | 8.39 | 8.55 | 8.33 | 8.50 | 1627256手 | 137365万 | 0.11 | 1.31% |
| 2020-10-16 | 8.40 | 8.56 | 8.33 | 8.39 | 1398392手 | 117903万 | -0.01 | -0.12% |
| 2020-10-09 | 8.37 | 8.42 | 8.36 | 8.40 | 213049手 | 17886万 | 0.11 | 1.33% |
| 2020-09-30 | 8.39 | 8.45 | 8.26 | 8.29 | 676268手 | 56524万 | -0.09 | -1.07% |
| 2020-09-25 | 8.82 | 8.85 | 8.35 | 8.38 | 1631622手 | 140050万 | -0.44 | -4.99% |
| 2020-09-18 | 8.62 | 8.82 | 8.52 | 8.82 | 1832325手 | 158883万 | 0.23 | 2.68% |
| 2020-09-11 | 8.74 | 8.85 | 8.55 | 8.59 | 1667088手 | 145315万 | -0.16 | -1.83% |
| 2020-09-04 | 9.00 | 9.12 | 8.70 | 8.75 | 2017242手 | 179770万 | -0.13 | -1.46% |
| 2020-08-28 | 8.99 | 9.02 | 8.70 | 8.88 | 1831853手 | 162057万 | -0.09 | -1.00% |
| 2020-08-21 | 9.14 | 9.32 | 8.95 | 8.97 | 4183736手 | 381273万 | -0.14 | -1.54% |
| 2020-08-14 | 8.94 | 9.28 | 8.90 | 9.11 | 4101770手 | 373695万 | 0.21 | 2.36% |
| 2020-08-07 | 8.82 | 9.28 | 8.82 | 8.90 | 3747226手 | 337838万 | 0.11 | 1.25% |
| 2020-07-31 | 8.87 | 8.99 | 8.63 | 8.79 | 2120486手 | 186423万 | -0.23 | -2.55% |
| 2020-07-24 | 9.05 | 9.46 | 8.98 | 9.02 | 3776660手 | 348419万 | 0.03 | 0.33% |
| 2020-07-17 | 9.36 | 9.61 | 8.92 | 8.99 | 4945922手 | 459894万 | -0.39 | -4.16% |
| 2020-07-10 | 9.09 | 9.99 | 9.09 | 9.38 | 8687910手 | 829233万 | 0.40 | 4.45% |
| 2020-07-03 | 8.42 | 9.09 | 8.33 | 8.98 | 4509938手 | 393321万 | 0.51 | 6.02% |
| 2020-06-24 | 8.63 | 8.64 | 8.42 | 8.47 | 1302237手 | 110591万 | -0.16 | -1.85% |
| 2020-06-19 | 8.48 | 8.68 | 8.37 | 8.63 | 2642780手 | 225042万 | 0.13 | 1.53% |
| 2020-06-12 | 8.77 | 8.83 | 8.40 | 8.50 | 2531071手 | 218821万 | -0.25 | -2.86% |
| 2020-06-05 | 8.67 | 8.93 | 8.65 | 8.75 | 2480030手 | 217949万 | 0.10 | 1.16% |
| 2020-05-29 | 9.01 | 9.03 | 8.61 | 8.65 | 2491055手 | 219683万 | -0.37 | -4.10% |
| 2020-05-22 | 9.60 | 9.63 | 9.01 | 9.02 | 2405526手 | 224959万 | -0.45 | -4.75% |
| 2020-05-15 | 9.80 | 10.03 | 9.45 | 9.47 | 2903136手 | 281020万 | -0.29 | -2.97% |
| 2020-05-08 | 9.78 | 10.03 | 9.70 | 9.76 | 1862473手 | 182575万 | -0.02 | -0.20% |
| 2020-04-30 | 9.73 | 9.92 | 9.46 | 9.78 | 1989539手 | 193189万 | 0.05 | 0.51% |
| 2020-04-24 | 10.01 | 10.25 | 9.69 | 9.73 | 3909277手 | 390273万 | -0.15 | -1.52% |
| 2020-04-17 | 9.50 | 10.05 | 9.39 | 9.88 | 3422011手 | 329976万 | 0.33 | 3.46% |
| 2020-04-10 | 9.79 | 9.99 | 9.55 | 9.55 | 2769925手 | 271104万 | -0.12 | -1.24% |
| 2020-04-03 | 9.66 | 10.16 | 9.57 | 9.67 | 4775599手 | 471472万 | -0.06 | -0.62% |
| 2020-03-27 | 9.55 | 9.91 | 9.33 | 9.73 | 5564911手 | 534282万 | -0.06 | -0.61% |
2319.12 (1.00%)
19664.10 -1.06%
