| 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 | 6.61 | 6.83 | 6.53 | 6.81 | 91982手 | 6185万 | 0.23 | 3.50% |
| 2022-06-17 | 6.54 | 6.78 | 6.41 | 6.58 | 119098手 | 7868万 | 0.01 | 0.15% |
| 2022-06-10 | 6.67 | 6.89 | 6.40 | 6.57 | 117841手 | 7857万 | -0.12 | -1.79% |
| 2022-06-02 | 6.66 | 6.74 | 6.53 | 6.69 | 107706手 | 7152万 | 0.05 | 0.75% |
| 2022-05-27 | 6.57 | 7.22 | 6.46 | 6.64 | 337752手 | 22910万 | 0.05 | 0.76% |
| 2022-05-20 | 6.41 | 6.66 | 6.32 | 6.59 | 114711手 | 7448万 | 0.21 | 3.29% |
| 2022-05-13 | 6.04 | 7.10 | 6.04 | 6.38 | 180100手 | 11495万 | 0.27 | 4.42% |
| 2022-05-06 | 5.97 | 6.26 | 5.82 | 6.11 | 79486手 | 4831万 | 0.09 | 1.50% |
| 2022-04-29 | 7.09 | 7.12 | 5.50 | 6.02 | 228420手 | 13863万 | -1.15 | -16.04% |
| 2022-04-22 | 7.29 | 7.80 | 7.00 | 7.17 | 143764手 | 10700万 | -0.16 | -2.18% |
| 2022-04-15 | 7.71 | 7.87 | 7.32 | 7.33 | 203910手 | 15515万 | -0.43 | -5.54% |
| 2022-04-08 | 7.54 | 8.10 | 7.52 | 7.76 | 172229手 | 13572万 | 0.20 | 2.65% |
| 2022-04-01 | 7.70 | 8.03 | 7.42 | 7.56 | 240463手 | 18548万 | -0.29 | -3.69% |
| 2022-03-25 | 7.36 | 8.27 | 7.36 | 7.85 | 176918手 | 13645万 | 0.49 | 6.66% |
| 2022-03-18 | 7.63 | 7.63 | 6.80 | 7.36 | 131938手 | 9502万 | -0.21 | -2.77% |
| 2022-03-11 | 7.86 | 7.93 | 6.95 | 7.57 | 127362手 | 9530万 | -0.30 | -3.81% |
| 2022-03-04 | 7.71 | 7.92 | 7.43 | 7.87 | 113635手 | 8762万 | 0.21 | 2.74% |
| 2022-02-25 | 7.71 | 7.97 | 7.49 | 7.66 | 134180手 | 10385万 | -0.09 | -1.16% |
| 2022-02-18 | 7.22 | 7.77 | 7.22 | 7.75 | 168411手 | 12643万 | 0.45 | 6.16% |
| 2022-02-11 | 7.25 | 7.67 | 6.91 | 7.30 | 169533手 | 12529万 | -0.36 | -4.70% |
| 2022-01-28 | 8.03 | 8.08 | 7.42 | 7.66 | 126148手 | 9696万 | -0.39 | -4.84% |
| 2022-01-21 | 8.32 | 8.50 | 7.96 | 8.05 | 169589手 | 13951万 | -0.25 | -3.01% |
| 2022-01-14 | 8.32 | 8.74 | 8.28 | 8.30 | 138992手 | 11810万 | -0.04 | -0.48% |
| 2022-01-07 | 8.16 | 8.60 | 8.13 | 8.34 | 147365手 | 12342万 | 0.19 | 2.33% |
| 2021-12-31 | 7.55 | 8.24 | 7.45 | 8.15 | 148473手 | 11845万 | 0.61 | 8.09% |
| 2021-12-24 | 8.02 | 8.26 | 7.54 | 7.54 | 148768手 | 11876万 | -0.48 | -5.99% |
| 2021-12-17 | 8.05 | 8.17 | 7.81 | 8.02 | 137578手 | 11006万 | -0.03 | -0.37% |
| 2021-12-10 | 8.22 | 8.26 | 7.91 | 8.05 | 148731手 | 12010万 | -0.15 | -1.83% |
| 2021-12-03 | 7.77 | 8.36 | 7.75 | 8.20 | 181426手 | 14724万 | 0.21 | 2.63% |
| 2021-11-26 | 7.53 | 8.35 | 7.45 | 7.99 | 177664手 | 13893万 | 0.42 | 5.55% |
| 2021-11-19 | 7.33 | 7.61 | 7.26 | 7.57 | 123346手 | 9197万 | 0.32 | 4.41% |
| 2021-11-12 | 6.82 | 7.33 | 6.82 | 7.25 | 126671手 | 8955万 | 0.43 | 6.30% |
| 2021-11-05 | 6.74 | 7.21 | 6.67 | 6.82 | 149452手 | 10275万 | -0.29 | -4.08% |
| 2021-10-29 | 7.30 | 7.54 | 6.83 | 7.11 | 123254手 | 8776万 | -0.34 | -4.56% |
| 2021-10-22 | 7.45 | 7.93 | 7.35 | 7.45 | 125583手 | 9603万 | -0.09 | -1.19% |
| 2021-10-15 | 7.84 | 7.88 | 7.45 | 7.54 | 116863手 | 8927万 | -0.26 | -3.33% |
| 2021-10-08 | 7.84 | 7.93 | 7.70 | 7.80 | 38245手 | 2996万 | 0.10 | 1.30% |
| 2021-09-30 | 8.65 | 8.65 | 7.43 | 7.70 | 163217手 | 12733万 | -0.96 | -11.09% |
| 2021-09-24 | 8.77 | 9.38 | 8.59 | 8.66 | 186334手 | 16868万 | -0.12 | -1.37% |
| 2021-09-17 | 8.51 | 8.93 | 8.35 | 8.78 | 166603手 | 14407万 | 0.19 | 2.21% |
| 2021-09-10 | 8.46 | 9.08 | 8.14 | 8.59 | 271834手 | 23515万 | 0.12 | 1.42% |
| 2021-09-03 | 8.35 | 9.57 | 8.15 | 8.47 | 426003手 | 37208万 | 0.16 | 1.93% |
| 2021-08-27 | 7.68 | 8.41 | 7.68 | 8.31 | 167024手 | 13530万 | 0.63 | 8.20% |
| 2021-08-20 | 7.64 | 7.95 | 7.32 | 7.68 | 129302手 | 9905万 | 0.07 | 0.92% |
| 2021-08-13 | 6.97 | 7.68 | 6.93 | 7.61 | 121994手 | 8959万 | 0.65 | 9.34% |
| 2021-08-06 | 6.80 | 6.99 | 6.66 | 6.96 | 65489手 | 4497万 | 0.16 | 2.35% |
| 2021-07-30 | 7.06 | 7.09 | 6.47 | 6.80 | 87581手 | 5925万 | -0.26 | -3.68% |
| 2021-07-23 | 7.24 | 7.26 | 7.00 | 7.06 | 72767手 | 5194万 | -0.12 | -1.67% |
| 2021-07-16 | 7.28 | 7.48 | 7.17 | 7.18 | 92235手 | 6766万 | -0.11 | -1.51% |
| 2021-07-09 | 7.13 | 7.32 | 7.08 | 7.29 | 79536手 | 5737万 | 0.12 | 1.67% |
| 2021-07-02 | 7.38 | 7.45 | 7.07 | 7.17 | 95655手 | 6965万 | -0.09 | -1.24% |
| 2021-06-25 | 7.57 | 7.63 | 7.14 | 7.26 | 123600手 | 9140万 | -0.31 | -4.09% |
| 2021-06-18 | 7.70 | 7.75 | 7.44 | 7.57 | 55032手 | 4175万 | -0.14 | -1.82% |
| 2021-06-11 | 7.80 | 7.88 | 7.66 | 7.71 | 77938手 | 6041万 | -0.11 | -1.41% |
| 2021-06-04 | 7.75 | 7.85 | 7.63 | 7.82 | 65883手 | 5105万 | 0.04 | 0.51% |
| 2021-05-28 | 7.50 | 7.92 | 7.40 | 7.78 | 87502手 | 6756万 | 0.36 | 4.85% |
| 2021-05-21 | 7.85 | 7.91 | 7.39 | 7.42 | 73845手 | 5602万 | -0.42 | -5.36% |
| 2021-05-14 | 7.55 | 7.97 | 7.51 | 7.84 | 84339手 | 6502万 | 0.34 | 4.53% |
| 2021-05-07 | 7.72 | 7.89 | 7.50 | 7.50 | 28186手 | 2158万 | -0.21 | -2.72% |
| 2021-04-30 | 8.01 | 8.06 | 7.66 | 7.71 | 62437手 | 4876万 | -0.27 | -3.38% |
| 2021-04-23 | 7.88 | 8.26 | 7.80 | 7.98 | 88280手 | 7058万 | 0.20 | 2.57% |
| 2021-04-16 | 8.18 | 8.26 | 7.62 | 7.78 | 88443手 | 6966万 | -0.43 | -5.24% |
| 2021-04-09 | 8.22 | 8.35 | 8.09 | 8.21 | 73465手 | 6042万 | -0.01 | -0.12% |
| 2021-04-02 | 8.28 | 8.50 | 8.05 | 8.22 | 109463手 | 9044万 | -0.08 | -0.96% |
| 2021-03-26 | 9.08 | 9.31 | 8.09 | 8.30 | 251253手 | 22010万 | -0.39 | -4.49% |
| 2021-03-19 | 8.35 | 8.88 | 8.25 | 8.69 | 240390手 | 20529万 | 0.24 | 2.84% |
| 2021-03-12 | 9.30 | 9.39 | 8.32 | 8.45 | 369111手 | 32390万 | -0.88 | -9.43% |
| 2021-03-05 | 8.68 | 10.13 | 8.20 | 9.33 | 900102手 | 83936万 | 0.65 | 7.49% |
| 2021-02-26 | 7.85 | 8.76 | 7.78 | 8.68 | 246929手 | 20566万 | 0.84 | 10.71% |
| 2021-02-19 | 7.70 | 7.90 | 7.58 | 7.84 | 58730手 | 4561万 | 0.16 | 2.08% |
| 2021-02-10 | 7.50 | 7.95 | 7.46 | 7.68 | 80613手 | 6271万 | 0.05 | 0.66% |
| 2021-02-05 | 7.48 | 7.88 | 7.27 | 7.63 | 128530手 | 9746万 | 0.12 | 1.60% |
| 2021-01-29 | 7.22 | 7.75 | 7.11 | 7.51 | 119236手 | 8869万 | 0.20 | 2.74% |
| 2021-01-22 | 6.83 | 7.59 | 6.79 | 7.31 | 104130手 | 7603万 | 0.48 | 7.03% |
| 2021-01-15 | 7.46 | 7.80 | 6.61 | 6.83 | 163556手 | 11455万 | -0.88 | -11.41% |
| 2021-01-08 | 7.08 | 8.20 | 6.87 | 7.71 | 191619手 | 14361万 | 0.57 | 7.98% |
| 2020-12-31 | 7.17 | 7.24 | 6.85 | 7.14 | 53147手 | 3772万 | 0.06 | 0.85% |
| 2020-12-25 | 7.40 | 7.61 | 7.02 | 7.08 | 57615手 | 4230万 | -0.27 | -3.67% |
| 2020-12-18 | 7.30 | 7.57 | 7.20 | 7.35 | 57271手 | 4224万 | 0.05 | 0.69% |
| 2020-12-11 | 7.98 | 8.02 | 7.21 | 7.30 | 65269手 | 4985万 | -0.67 | -8.41% |
| 2020-12-04 | 8.00 | 8.13 | 7.92 | 7.97 | 45607手 | 3659万 | -0.04 | -0.50% |
| 2020-11-27 | 8.22 | 8.28 | 7.90 | 8.01 | 78181手 | 6314万 | -0.18 | -2.20% |
| 2020-11-20 | 8.25 | 8.65 | 8.06 | 8.19 | 166554手 | 13860万 | -0.02 | -0.24% |
| 2020-11-13 | 8.70 | 9.14 | 7.91 | 8.21 | 322455手 | 27398万 | -0.40 | -4.65% |
| 2020-11-06 | 7.94 | 8.79 | 7.76 | 8.61 | 166663手 | 13870万 | 0.61 | 7.62% |
| 2020-10-30 | 7.91 | 8.46 | 7.80 | 8.00 | 114917手 | 9378万 | 0.07 | 0.88% |
| 2020-10-23 | 8.14 | 8.19 | 7.88 | 7.93 | 48828手 | 3905万 | -0.21 | -2.58% |
| 2020-10-16 | 8.28 | 8.48 | 8.07 | 8.14 | 73500手 | 6032万 | -0.05 | -0.61% |
| 2020-10-09 | 8.19 | 8.34 | 8.14 | 8.19 | 12772手 | 1050万 | 0.11 | 1.36% |
| 2020-09-30 | 8.66 | 8.66 | 8.08 | 8.08 | 49532手 | 4123万 | -0.50 | -5.83% |
| 2020-09-25 | 8.82 | 9.00 | 8.33 | 8.58 | 133558手 | 11513万 | -0.22 | -2.50% |
| 2020-09-18 | 8.32 | 9.30 | 8.28 | 8.80 | 253038手 | 22513万 | 0.52 | 6.28% |
| 2020-09-11 | 8.23 | 8.65 | 8.05 | 8.28 | 114501手 | 9563万 | 0.09 | 1.10% |
| 2020-09-04 | 8.13 | 8.23 | 7.91 | 8.19 | 80752手 | 6506万 | 0.14 | 1.74% |
| 2020-08-28 | 8.10 | 8.18 | 7.89 | 8.05 | 102950手 | 8293万 | -0.05 | -0.62% |
| 2020-08-21 | 8.02 | 8.53 | 7.89 | 8.10 | 157399手 | 12792万 | 0.17 | 2.14% |
| 2020-08-14 | 8.23 | 8.39 | 7.75 | 7.93 | 93677手 | 7508万 | -0.30 | -3.65% |
| 2020-08-07 | 8.78 | 8.89 | 8.02 | 8.23 | 165322手 | 13977万 | 0.00 | 0.00% |
| 2020-07-31 | 8.20 | 8.44 | 7.97 | 8.23 | 74495手 | 6094万 | 0.07 | 0.86% |
| 2020-07-24 | 8.45 | 8.88 | 8.13 | 8.16 | 126969手 | 10870万 | -0.14 | -1.69% |
| 2020-07-17 | 8.60 | 8.87 | 7.90 | 8.30 | 163156手 | 13799万 | -0.41 | -4.71% |
| 2020-07-10 | 7.82 | 9.28 | 7.82 | 8.71 | 293888手 | 24866万 | 0.89 | 11.38% |
| 2020-07-03 | 7.63 | 7.90 | 7.50 | 7.82 | 140059手 | 10786万 | 0.16 | 2.09% |
| 2020-06-24 | 7.32 | 7.92 | 7.31 | 7.66 | 127317手 | 9733万 | 0.31 | 4.22% |
| 2020-06-19 | 7.05 | 7.47 | 6.92 | 7.35 | 140850手 | 10146万 | 0.33 | 4.70% |
| 2020-06-12 | 7.07 | 7.17 | 6.66 | 7.02 | 140840手 | 9793万 | 0.02 | 0.29% |
| 2020-06-05 | 6.68 | 7.22 | 6.68 | 7.00 | 162561手 | 11226万 | 0.19 | 2.79% |
| 2020-05-29 | 6.70 | 6.91 | 6.55 | 6.81 | 177885手 | 11997万 | 0.11 | 1.64% |
| 2020-05-22 | 6.57 | 6.80 | 6.45 | 6.70 | 108135手 | 7155万 | 0.14 | 2.13% |
| 2020-05-15 | 6.70 | 6.72 | 6.31 | 6.56 | 148174手 | 9620万 | -0.09 | -1.35% |
| 2020-05-08 | 6.70 | 6.85 | 6.57 | 6.65 | 149520手 | 10019万 | -0.11 | -1.63% |
| 2020-04-30 | 6.53 | 7.15 | 6.48 | 6.76 | 469188手 | 32421万 | 0.24 | 3.68% |
| 2020-04-24 | 6.72 | 6.78 | 6.50 | 6.52 | 68390手 | 4539万 | -0.12 | -1.81% |
| 2020-04-17 | 6.54 | 6.94 | 6.44 | 6.64 | 100415手 | 6729万 | 0.05 | 0.76% |
| 2020-04-10 | 6.40 | 6.76 | 6.40 | 6.59 | 86649手 | 5720万 | 0.22 | 3.45% |
| 2020-04-03 | 6.35 | 6.43 | 6.17 | 6.37 | 53461手 | 3363万 | -0.06 | -0.93% |
| 2020-03-27 | 6.27 | 6.55 | 6.10 | 6.43 | 72349手 | 4599万 | 0.05 | 0.78% |
2319.12 (1.00%)
19664.10 -1.06%
