| 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 | 6.00 | 6.14 | 5.85 | 6.08 | 1061169手 | 63767万 | 0.07 | 1.17% |
| 2022-06-17 | 6.10 | 6.22 | 5.83 | 6.01 | 946932手 | 57136万 | -0.09 | -1.48% |
| 2022-06-10 | 8.56 | 8.68 | 5.92 | 6.10 | 1234638手 | 80120万 | -2.46 | -28.74% |
| 2022-06-02 | 8.68 | 9.08 | 8.36 | 8.56 | 261918手 | 22466万 | -0.09 | -1.04% |
| 2022-05-27 | 8.90 | 9.15 | 8.50 | 8.65 | 396690手 | 35060万 | -0.32 | -3.57% |
| 2022-05-20 | 8.60 | 9.18 | 8.19 | 8.97 | 422983手 | 37015万 | 0.20 | 2.28% |
| 2022-05-13 | 8.60 | 9.20 | 8.30 | 8.77 | 351895手 | 30454万 | 0.30 | 3.54% |
| 2022-05-06 | 8.90 | 8.90 | 8.14 | 8.47 | 86969手 | 7425万 | -0.49 | -5.47% |
| 2022-04-29 | 9.09 | 9.28 | 7.90 | 8.96 | 325027手 | 28403万 | -0.50 | -5.29% |
| 2022-04-22 | 8.95 | 10.14 | 8.82 | 9.46 | 374361手 | 36470万 | 0.48 | 5.34% |
| 2022-04-15 | 9.95 | 9.95 | 8.80 | 8.98 | 229093手 | 21688万 | -1.01 | -10.11% |
| 2022-04-08 | 10.50 | 10.59 | 9.86 | 9.99 | 124098手 | 12652万 | -0.60 | -5.67% |
| 2022-04-01 | 10.51 | 11.05 | 10.18 | 10.59 | 309102手 | 32926万 | -0.13 | -1.21% |
| 2022-03-25 | 10.48 | 11.63 | 10.38 | 10.72 | 547209手 | 60448万 | 0.29 | 2.78% |
| 2022-03-18 | 9.80 | 10.80 | 9.28 | 10.43 | 816369手 | 81336万 | 1.23 | 13.37% |
| 2022-03-11 | 8.67 | 9.20 | 7.88 | 9.20 | 248297手 | 21281万 | 0.53 | 6.11% |
| 2022-03-04 | 8.40 | 9.14 | 8.20 | 8.67 | 212353手 | 18689万 | 0.29 | 3.46% |
| 2022-02-25 | 8.58 | 9.00 | 8.08 | 8.38 | 222519手 | 18954万 | -0.27 | -3.12% |
| 2022-02-18 | 8.26 | 9.09 | 8.18 | 8.65 | 275766手 | 24107万 | 0.35 | 4.22% |
| 2022-02-11 | 9.05 | 9.68 | 8.18 | 8.30 | 282079手 | 24740万 | -0.75 | -8.29% |
| 2022-01-28 | 8.89 | 9.23 | 8.27 | 9.05 | 466995手 | 41324万 | 0.00 | 0.00% |
| 2022-01-21 | 12.75 | 13.88 | 8.30 | 9.05 | 784191手 | 79621万 | -4.56 | -33.51% |
| 2022-01-14 | 11.95 | 13.70 | 11.78 | 13.61 | 583394手 | 73548万 | 1.74 | 14.66% |
| 2022-01-07 | 10.82 | 12.01 | 10.56 | 11.87 | 493979手 | 55863万 | 1.43 | 13.70% |
| 2021-12-31 | 10.48 | 10.78 | 10.05 | 10.44 | 344140手 | 35639万 | 0.03 | 0.29% |
| 2021-12-24 | 10.68 | 10.83 | 9.93 | 10.41 | 742396手 | 77292万 | -0.05 | -0.48% |
| 2021-12-17 | 9.02 | 10.46 | 8.50 | 10.46 | 564908手 | 53602万 | 1.56 | 17.53% |
| 2021-12-10 | 9.39 | 9.54 | 8.68 | 8.90 | 428821手 | 38650万 | -0.43 | -4.61% |
| 2021-12-03 | 9.39 | 10.00 | 8.70 | 9.33 | 1030580手 | 95540万 | -0.08 | -0.85% |
| 2021-11-26 | 7.14 | 9.55 | 6.96 | 9.41 | 1243078手 | 103598万 | 2.27 | 31.79% |
| 2021-11-19 | 6.78 | 7.45 | 6.43 | 7.14 | 546793手 | 38340万 | 0.40 | 5.93% |
| 2021-11-12 | 7.21 | 7.35 | 6.52 | 6.74 | 440019手 | 29860万 | -0.44 | -6.13% |
| 2021-11-05 | 6.20 | 7.50 | 6.00 | 7.18 | 770104手 | 53296万 | 1.18 | 19.67% |
| 2021-10-29 | 5.58 | 6.33 | 5.53 | 6.00 | 401580手 | 23949万 | 0.47 | 8.50% |
| 2021-10-22 | 5.63 | 6.10 | 5.41 | 5.53 | 531580手 | 29974万 | -0.73 | -11.66% |
| 2021-10-15 | 7.37 | 7.69 | 6.26 | 6.26 | 438965手 | 30788万 | -1.12 | -15.18% |
| 2021-10-08 | 7.12 | 7.40 | 7.09 | 7.38 | 126751手 | 9162万 | 0.28 | 3.94% |
| 2021-09-30 | 7.26 | 7.28 | 6.54 | 7.10 | 397805手 | 27698万 | -0.16 | -2.20% |
| 2021-09-24 | 6.69 | 8.00 | 6.60 | 7.26 | 407432手 | 29531万 | 0.49 | 7.24% |
| 2021-09-17 | 7.01 | 7.26 | 6.47 | 6.77 | 399986手 | 27258万 | -0.24 | -3.42% |
| 2021-09-10 | 7.44 | 7.50 | 7.00 | 7.01 | 445805手 | 32088万 | -0.31 | -4.24% |
| 2021-09-03 | 6.49 | 7.36 | 6.34 | 7.32 | 423775手 | 28992万 | 0.83 | 12.79% |
| 2021-08-27 | 6.63 | 6.75 | 6.41 | 6.49 | 182290手 | 12012万 | -0.13 | -1.96% |
| 2021-08-20 | 6.92 | 6.96 | 6.50 | 6.62 | 235680手 | 15867万 | -0.28 | -4.06% |
| 2021-08-13 | 7.00 | 7.28 | 6.76 | 6.90 | 272445手 | 19103万 | -0.10 | -1.43% |
| 2021-08-06 | 7.26 | 7.49 | 6.81 | 7.00 | 362805手 | 26008万 | -0.26 | -3.58% |
| 2021-07-30 | 7.31 | 7.60 | 6.58 | 7.26 | 496064手 | 35483万 | -0.27 | -3.59% |
| 2021-07-23 | 6.30 | 8.02 | 6.30 | 7.53 | 1125700手 | 81543万 | 1.24 | 19.71% |
| 2021-07-16 | 5.35 | 6.37 | 5.35 | 6.29 | 363496手 | 21549万 | 0.93 | 17.35% |
| 2021-07-09 | 5.45 | 5.53 | 5.30 | 5.36 | 78395手 | 4249万 | -0.06 | -1.11% |
| 2021-07-02 | 5.57 | 5.79 | 5.40 | 5.42 | 125807手 | 6992万 | -0.12 | -2.17% |
| 2021-06-25 | 5.57 | 5.66 | 5.51 | 5.54 | 93060手 | 5184万 | -0.02 | -0.36% |
| 2021-06-18 | 5.78 | 5.80 | 5.50 | 5.56 | 130581手 | 7360万 | -0.18 | -3.14% |
| 2021-06-11 | 5.59 | 5.80 | 5.46 | 5.74 | 154706手 | 8670万 | 0.19 | 3.42% |
| 2021-06-04 | 5.64 | 5.75 | 5.54 | 5.55 | 122936手 | 6917万 | -0.08 | -1.42% |
| 2021-05-28 | 5.73 | 5.86 | 5.58 | 5.63 | 149440手 | 8515万 | -0.13 | -2.26% |
| 2021-05-21 | 6.07 | 6.07 | 5.55 | 5.76 | 258083手 | 14859万 | -0.38 | -6.19% |
| 2021-05-14 | 6.20 | 6.51 | 6.05 | 6.14 | 187010手 | 11660万 | -0.07 | -1.13% |
| 2021-05-07 | 6.54 | 6.54 | 6.15 | 6.21 | 64069手 | 4013万 | -0.14 | -2.21% |
| 2021-04-30 | 6.90 | 7.24 | 6.29 | 6.35 | 357392手 | 24358万 | -0.66 | -9.41% |
| 2021-04-23 | 6.10 | 7.19 | 6.10 | 7.01 | 741202手 | 50398万 | 0.94 | 15.49% |
| 2021-04-16 | 6.45 | 6.70 | 6.05 | 6.07 | 247942手 | 15864万 | -0.42 | -6.47% |
| 2021-04-09 | 6.70 | 6.82 | 6.31 | 6.49 | 276202手 | 18160万 | -0.11 | -1.67% |
| 2021-04-02 | 6.32 | 6.96 | 6.10 | 6.60 | 650268手 | 42586万 | 0.27 | 4.26% |
| 2021-03-26 | 6.03 | 6.64 | 5.98 | 6.33 | 475949手 | 29680万 | 0.23 | 3.77% |
| 2021-03-19 | 5.95 | 6.26 | 5.72 | 6.10 | 469283手 | 28535万 | 0.19 | 3.21% |
| 2021-03-12 | 5.45 | 6.45 | 5.42 | 5.91 | 954013手 | 58083万 | 0.58 | 10.88% |
| 2021-03-05 | 5.20 | 5.50 | 5.17 | 5.33 | 167482手 | 8865万 | 0.13 | 2.50% |
| 2021-02-26 | 5.25 | 5.63 | 5.10 | 5.20 | 201390手 | 10670万 | -0.12 | -2.26% |
| 2021-02-19 | 5.26 | 5.37 | 5.07 | 5.32 | 151589手 | 7957万 | 0.13 | 2.50% |
| 2021-02-10 | 4.69 | 5.19 | 4.58 | 5.19 | 137953手 | 6704万 | 0.51 | 10.90% |
| 2021-02-05 | 4.73 | 4.96 | 4.49 | 4.68 | 231056手 | 10820万 | -0.05 | -1.06% |
| 2021-01-29 | 5.11 | 5.13 | 4.70 | 4.73 | 158221手 | 7740万 | -0.41 | -7.98% |
| 2021-01-22 | 5.22 | 5.39 | 5.11 | 5.14 | 170496手 | 8959万 | -0.08 | -1.53% |
| 2021-01-15 | 5.44 | 5.45 | 4.99 | 5.22 | 170382手 | 8797万 | -0.19 | -3.51% |
| 2021-01-08 | 5.80 | 5.98 | 5.32 | 5.41 | 273383手 | 15620万 | -0.37 | -6.40% |
| 2020-12-31 | 5.84 | 5.87 | 5.60 | 5.78 | 183297手 | 10478万 | -0.04 | -0.69% |
| 2020-12-25 | 5.92 | 5.95 | 5.55 | 5.82 | 302335手 | 17459万 | -0.11 | -1.85% |
| 2020-12-18 | 6.01 | 6.07 | 5.67 | 5.93 | 271299手 | 16040万 | -0.07 | -1.17% |
| 2020-12-11 | 6.59 | 6.70 | 5.88 | 6.00 | 673968手 | 42688万 | -0.64 | -9.64% |
| 2020-12-04 | 7.36 | 7.48 | 6.36 | 6.64 | 547978手 | 37228万 | -0.80 | -10.75% |
| 2020-11-27 | 7.97 | 8.08 | 7.27 | 7.44 | 493002手 | 37837万 | -0.45 | -5.70% |
| 2020-11-20 | 7.78 | 8.57 | 7.55 | 7.89 | 1207349手 | 95730万 | 0.05 | 0.64% |
| 2020-11-13 | 8.00 | 10.10 | 7.84 | 7.84 | 1412182手 | 125172万 | 0.57 | 7.84% |
| 2020-10-23 | 7.14 | 7.48 | 6.80 | 7.27 | 257184手 | 18363万 | 0.13 | 1.82% |
| 2020-10-16 | 7.11 | 7.65 | 7.09 | 7.14 | 401397手 | 29239万 | 0.02 | 0.28% |
| 2020-10-09 | 7.17 | 7.17 | 7.09 | 7.12 | 31130手 | 2217万 | 0.06 | 0.85% |
| 2020-09-30 | 7.13 | 7.20 | 7.03 | 7.06 | 120965手 | 8616万 | -0.07 | -0.98% |
| 2020-09-25 | 7.20 | 7.26 | 6.98 | 7.13 | 154592手 | 11016万 | -0.02 | -0.28% |
| 2020-09-18 | 7.19 | 7.34 | 7.06 | 7.15 | 146952手 | 10535万 | 0.03 | 0.42% |
| 2020-09-11 | 7.06 | 7.17 | 6.82 | 7.12 | 170909手 | 12043万 | 0.08 | 1.14% |
| 2020-09-04 | 7.19 | 7.26 | 6.77 | 7.04 | 159918手 | 11288万 | -0.15 | -2.09% |
| 2020-08-28 | 7.37 | 7.44 | 7.00 | 7.19 | 180950手 | 13041万 | -0.13 | -1.78% |
| 2020-08-21 | 7.29 | 7.56 | 7.19 | 7.32 | 385088手 | 28330万 | 0.01 | 0.14% |
| 2020-08-14 | 7.69 | 7.89 | 7.17 | 7.31 | 357851手 | 27064万 | -0.39 | -5.07% |
| 2020-08-07 | 7.36 | 8.14 | 7.28 | 7.70 | 675050手 | 51871万 | 0.34 | 4.62% |
| 2020-07-31 | 7.12 | 7.43 | 6.94 | 7.36 | 435252手 | 31419万 | 0.27 | 3.81% |
| 2020-07-24 | 7.03 | 7.40 | 6.91 | 7.09 | 467810手 | 33514万 | 0.06 | 0.85% |
| 2020-07-17 | 7.21 | 7.84 | 6.75 | 7.03 | 681683手 | 50265万 | -0.21 | -2.90% |
| 2020-07-10 | 6.86 | 7.50 | 6.85 | 7.24 | 601444手 | 43291万 | 0.37 | 5.39% |
| 2020-07-03 | 6.58 | 7.02 | 6.39 | 6.87 | 325461手 | 21753万 | 0.25 | 3.78% |
| 2020-06-24 | 6.64 | 6.65 | 6.57 | 6.62 | 97161手 | 6415万 | -0.03 | -0.45% |
| 2020-06-19 | 6.59 | 6.87 | 6.57 | 6.65 | 194534手 | 13059万 | 0.06 | 0.91% |
| 2020-06-12 | 6.95 | 6.95 | 6.51 | 6.59 | 194470手 | 13035万 | -0.31 | -4.49% |
| 2020-06-05 | 6.68 | 7.16 | 6.64 | 6.90 | 228646手 | 15689万 | 0.27 | 4.07% |
| 2020-05-29 | 6.66 | 6.75 | 6.56 | 6.63 | 149307手 | 9920万 | -0.07 | -1.04% |
| 2020-05-22 | 7.24 | 7.35 | 6.64 | 6.70 | 299348手 | 20978万 | -0.47 | -6.55% |
| 2020-05-15 | 7.38 | 7.41 | 6.99 | 7.17 | 328507手 | 23687万 | -0.17 | -2.32% |
| 2020-05-08 | 7.33 | 7.50 | 7.15 | 7.34 | 284178手 | 20928万 | -0.10 | -1.34% |
| 2020-04-30 | 8.24 | 8.70 | 7.12 | 7.44 | 872856手 | 67931万 | -0.84 | -10.14% |
| 2020-04-24 | 7.88 | 8.45 | 7.81 | 8.28 | 1019041手 | 83520万 | 0.44 | 5.61% |
| 2020-04-17 | 8.28 | 8.68 | 7.78 | 7.84 | 1156465手 | 94762万 | -0.56 | -6.67% |
| 2020-04-10 | 7.65 | 8.56 | 7.50 | 8.40 | 1343951手 | 107908万 | 0.88 | 11.70% |
| 2020-04-03 | 7.02 | 8.00 | 6.83 | 7.52 | 1228714手 | 94063万 | 0.34 | 4.74% |
| 2020-03-27 | 7.70 | 7.85 | 7.15 | 7.18 | 789728手 | 59276万 | -0.77 | -9.69% |
| 2020-03-20 | 7.21 | 8.17 | 6.51 | 7.95 | 1074277手 | 79409万 | 0.83 | 11.66% |
| 2020-03-13 | 7.68 | 8.09 | 6.65 | 7.12 | 739769手 | 55495万 | -0.74 | -9.41% |
| 2020-03-06 | 6.71 | 8.09 | 6.71 | 7.86 | 758050手 | 55803万 | 1.26 | 19.09% |
| 2020-02-28 | 7.73 | 7.76 | 6.60 | 6.60 | 664086手 | 48492万 | -1.15 | -14.84% |
| 2020-02-21 | 7.18 | 7.86 | 7.15 | 7.75 | 714632手 | 53983万 | 0.61 | 8.54% |
| 2020-02-14 | 7.08 | 7.51 | 7.02 | 7.14 | 644829手 | 46932万 | 0.04 | 0.56% |
| 2020-02-07 | 8.94 | 8.94 | 6.75 | 7.10 | 1222958手 | 88956万 | -2.15 | -23.24% |
2319.12 (1.00%)
19664.10 -1.06%
