| 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 | 6.75 | 7.00 | 6.72 | 6.97 | 89086手 | 6122万 | 0.19 | 2.80% |
| 2022-06-17 | 6.67 | 7.04 | 6.44 | 6.78 | 114744手 | 7730万 | 0.11 | 1.65% |
| 2022-06-10 | 6.73 | 6.94 | 6.55 | 6.67 | 86835手 | 5852万 | -0.09 | -1.33% |
| 2022-06-02 | 6.88 | 6.90 | 6.65 | 6.76 | 76099手 | 5147万 | -0.06 | -0.88% |
| 2022-05-27 | 6.74 | 6.87 | 6.40 | 6.82 | 124349手 | 8314万 | 0.08 | 1.19% |
| 2022-05-20 | 6.63 | 6.95 | 6.50 | 6.74 | 106316手 | 7093万 | 0.12 | 1.81% |
| 2022-05-13 | 6.27 | 6.82 | 6.21 | 6.62 | 145579手 | 9649万 | 0.42 | 6.77% |
| 2022-05-06 | 6.25 | 6.37 | 6.06 | 6.20 | 38224手 | 2384万 | -0.05 | -0.80% |
| 2022-04-29 | 7.15 | 7.24 | 5.86 | 6.25 | 153592手 | 9771万 | -0.99 | -13.67% |
| 2022-04-22 | 7.26 | 7.76 | 7.08 | 7.24 | 123212手 | 9128万 | -0.12 | -1.63% |
| 2022-04-15 | 7.83 | 7.94 | 7.34 | 7.36 | 140293手 | 10766万 | -0.50 | -6.36% |
| 2022-04-08 | 7.74 | 8.16 | 7.69 | 7.86 | 110530手 | 8789万 | 0.06 | 0.77% |
| 2022-04-01 | 8.08 | 8.48 | 7.73 | 7.80 | 240798手 | 19390万 | -0.33 | -4.06% |
| 2022-03-25 | 8.76 | 9.15 | 8.04 | 8.13 | 449606手 | 38503万 | -0.78 | -8.75% |
| 2022-03-18 | 8.21 | 9.49 | 8.13 | 8.91 | 904327手 | 80773万 | 0.73 | 8.92% |
| 2022-03-11 | 8.01 | 9.58 | 7.71 | 8.18 | 619793手 | 52983万 | 0.26 | 3.28% |
| 2022-03-04 | 7.92 | 8.36 | 7.80 | 7.92 | 145969手 | 11831万 | 0.04 | 0.51% |
| 2022-02-25 | 7.78 | 8.50 | 7.74 | 7.88 | 177619手 | 14280万 | 0.10 | 1.28% |
| 2022-02-18 | 7.26 | 8.38 | 7.17 | 7.78 | 194844手 | 15183万 | 0.58 | 8.06% |
| 2022-02-11 | 7.20 | 7.50 | 7.07 | 7.20 | 70221手 | 5129万 | 0.05 | 0.70% |
| 2022-01-28 | 7.51 | 7.57 | 6.93 | 7.15 | 77666手 | 5587万 | -0.37 | -4.92% |
| 2022-01-21 | 8.01 | 8.19 | 7.30 | 7.52 | 121134手 | 9404万 | -0.49 | -6.12% |
| 2022-01-14 | 7.87 | 8.57 | 7.75 | 8.01 | 151440手 | 12430万 | 0.17 | 2.17% |
| 2022-01-07 | 7.75 | 8.28 | 7.72 | 7.84 | 107080手 | 8569万 | 0.04 | 0.51% |
| 2021-12-31 | 7.45 | 8.01 | 7.38 | 7.80 | 124974手 | 9645万 | 0.38 | 5.12% |
| 2021-12-24 | 7.56 | 7.72 | 7.30 | 7.42 | 116004手 | 8725万 | -0.09 | -1.20% |
| 2021-12-17 | 7.49 | 7.67 | 7.30 | 7.51 | 130223手 | 9739万 | 0.03 | 0.40% |
| 2021-12-10 | 7.21 | 8.09 | 7.04 | 7.48 | 262494手 | 20054万 | 0.20 | 2.75% |
| 2021-12-03 | 6.94 | 7.47 | 6.80 | 7.28 | 123701手 | 8852万 | 0.34 | 4.90% |
| 2021-11-26 | 7.02 | 7.09 | 6.90 | 6.94 | 53537手 | 3749万 | -0.09 | -1.28% |
| 2021-11-19 | 6.88 | 7.10 | 6.85 | 7.03 | 62057手 | 4328万 | 0.13 | 1.88% |
| 2021-11-12 | 6.68 | 6.95 | 6.58 | 6.90 | 59121手 | 4033万 | 0.24 | 3.60% |
| 2021-11-05 | 6.96 | 6.96 | 6.53 | 6.66 | 79932手 | 5371万 | -0.32 | -4.58% |
| 2021-10-29 | 7.34 | 7.42 | 6.81 | 6.98 | 91494手 | 6519万 | -0.36 | -4.91% |
| 2021-10-22 | 8.13 | 8.33 | 7.32 | 7.34 | 150233手 | 11637万 | -0.79 | -9.72% |
| 2021-10-15 | 7.91 | 8.58 | 7.64 | 8.13 | 199080手 | 16186万 | 0.26 | 3.30% |
| 2021-10-08 | 7.45 | 7.90 | 7.45 | 7.87 | 31264手 | 2427万 | 0.47 | 6.35% |
| 2021-09-30 | 7.77 | 7.79 | 7.16 | 7.40 | 66898手 | 4938万 | -0.33 | -4.27% |
| 2021-09-24 | 7.78 | 8.09 | 7.60 | 7.73 | 71094手 | 5582万 | -0.07 | -0.90% |
| 2021-09-17 | 7.66 | 8.25 | 7.65 | 7.80 | 206820手 | 16590万 | -0.02 | -0.26% |
| 2021-09-10 | 7.21 | 8.29 | 7.15 | 7.82 | 210056手 | 15995万 | 0.65 | 9.07% |
| 2021-09-03 | 7.43 | 7.45 | 6.96 | 7.17 | 170458手 | 12121万 | -0.27 | -3.63% |
| 2021-08-27 | 7.03 | 7.47 | 7.02 | 7.44 | 119165手 | 8761万 | 0.37 | 5.23% |
| 2021-08-20 | 7.30 | 7.50 | 7.02 | 7.07 | 122973手 | 8949万 | -0.18 | -2.48% |
| 2021-08-13 | 6.95 | 7.36 | 6.93 | 7.25 | 108116手 | 7767万 | 0.30 | 4.32% |
| 2021-08-06 | 7.19 | 7.45 | 6.81 | 6.95 | 119273手 | 8479万 | -0.11 | -1.56% |
| 2021-07-30 | 8.01 | 8.26 | 6.80 | 7.06 | 184417手 | 13894万 | -1.04 | -12.84% |
| 2021-07-23 | 7.93 | 8.53 | 7.81 | 8.10 | 197707手 | 16214万 | 0.16 | 2.02% |
| 2021-07-16 | 7.94 | 8.36 | 7.89 | 7.94 | 173917手 | 14093万 | -0.01 | -0.13% |
| 2021-07-09 | 8.13 | 8.37 | 7.62 | 7.95 | 342062手 | 27392万 | 0.00 | 0.00% |
| 2021-07-02 | 7.70 | 7.95 | 7.16 | 7.95 | 148383手 | 11400万 | 0.19 | 2.45% |
| 2021-06-25 | 7.54 | 7.95 | 7.50 | 7.76 | 124488手 | 9615万 | 0.22 | 2.92% |
| 2021-06-18 | 7.52 | 7.65 | 7.25 | 7.54 | 84429手 | 6309万 | 0.05 | 0.67% |
| 2021-06-11 | 7.92 | 7.98 | 7.47 | 7.49 | 150764手 | 11690万 | -0.38 | -4.83% |
| 2021-06-04 | 8.11 | 8.30 | 7.83 | 7.87 | 211793手 | 17079万 | -0.52 | -6.20% |
| 2021-05-28 | 8.68 | 9.24 | 8.32 | 8.39 | 407562手 | 35773万 | -0.33 | -3.78% |
| 2021-05-21 | 8.36 | 9.34 | 7.92 | 8.72 | 586099手 | 49877万 | 0.09 | 1.04% |
| 2021-05-14 | 7.35 | 9.90 | 7.21 | 8.63 | 463061手 | 39236万 | 1.19 | 15.99% |
| 2021-05-07 | 7.40 | 7.74 | 7.33 | 7.44 | 153485手 | 11555万 | -0.30 | -3.88% |
| 2021-04-30 | 6.52 | 8.10 | 6.42 | 7.74 | 433226手 | 31752万 | 1.22 | 18.71% |
| 2021-04-23 | 6.74 | 6.85 | 6.44 | 6.52 | 92375手 | 6163万 | -0.28 | -4.12% |
| 2021-04-16 | 6.73 | 6.88 | 6.37 | 6.80 | 119051手 | 7924万 | 0.09 | 1.34% |
| 2021-04-09 | 6.77 | 6.84 | 6.57 | 6.71 | 107481手 | 7205万 | -0.04 | -0.59% |
| 2021-04-02 | 6.52 | 6.99 | 6.26 | 6.75 | 211218手 | 14142万 | 0.29 | 4.49% |
| 2021-03-26 | 6.53 | 6.57 | 6.31 | 6.46 | 86244手 | 5563万 | -0.09 | -1.37% |
| 2021-03-19 | 6.44 | 6.66 | 6.37 | 6.55 | 90820手 | 5911万 | 0.13 | 2.02% |
| 2021-03-12 | 6.64 | 6.65 | 6.16 | 6.42 | 106142手 | 6807万 | -0.16 | -2.43% |
| 2021-03-05 | 6.25 | 6.63 | 6.21 | 6.58 | 145039手 | 9360万 | 0.36 | 5.79% |
| 2021-02-26 | 6.40 | 6.61 | 6.12 | 6.22 | 181821手 | 11568万 | -0.21 | -3.27% |
| 2021-02-19 | 5.71 | 6.46 | 5.70 | 6.43 | 85251手 | 5217万 | 0.73 | 12.81% |
| 2021-02-10 | 5.67 | 5.77 | 5.55 | 5.70 | 65842手 | 3723万 | 0.04 | 0.71% |
| 2021-02-05 | 5.83 | 5.89 | 5.40 | 5.66 | 134265手 | 7594万 | -0.23 | -3.90% |
| 2021-01-29 | 6.09 | 6.19 | 5.85 | 5.89 | 135870手 | 8157万 | -0.21 | -3.44% |
| 2021-01-22 | 6.11 | 6.35 | 6.06 | 6.10 | 156294手 | 9704万 | -0.02 | -0.33% |
| 2021-01-15 | 6.21 | 6.29 | 5.74 | 6.12 | 261480手 | 15674万 | -0.11 | -1.77% |
| 2021-01-08 | 7.03 | 7.09 | 6.07 | 6.23 | 277060手 | 18197万 | -0.83 | -11.76% |
| 2020-12-31 | 8.04 | 8.04 | 6.86 | 7.06 | 246375手 | 17834万 | -0.92 | -11.53% |
| 2020-12-25 | 8.46 | 8.64 | 7.77 | 7.98 | 130934手 | 10729万 | -0.48 | -5.67% |
| 2020-12-18 | 8.89 | 8.97 | 8.32 | 8.46 | 121762手 | 10492万 | -0.43 | -4.84% |
| 2020-12-11 | 9.36 | 9.43 | 8.85 | 8.89 | 104644手 | 9560万 | -0.50 | -5.33% |
| 2020-12-04 | 10.11 | 10.24 | 9.30 | 9.39 | 116712手 | 11294万 | -0.79 | -7.76% |
| 2020-11-27 | 9.71 | 10.63 | 9.46 | 10.18 | 318884手 | 31878万 | 0.51 | 5.27% |
| 2020-11-20 | 8.93 | 10.00 | 8.80 | 9.67 | 362529手 | 35188万 | 0.87 | 9.89% |
| 2020-11-13 | 9.34 | 9.34 | 8.61 | 8.80 | 231510手 | 20768万 | -0.51 | -5.48% |
| 2020-11-06 | 8.71 | 9.54 | 8.66 | 9.31 | 457415手 | 41696万 | 0.72 | 8.38% |
| 2020-10-30 | 8.23 | 8.88 | 8.06 | 8.59 | 245145手 | 20794万 | 0.32 | 3.87% |
| 2020-10-23 | 8.50 | 8.52 | 8.16 | 8.27 | 84981手 | 7047万 | -0.17 | -2.01% |
| 2020-10-16 | 8.22 | 8.56 | 8.22 | 8.44 | 93314手 | 7807万 | 0.23 | 2.80% |
| 2020-10-09 | 8.11 | 8.25 | 8.08 | 8.21 | 14374手 | 1176万 | 0.15 | 1.86% |
| 2020-09-30 | 8.15 | 8.20 | 7.99 | 8.06 | 37207手 | 3010万 | -0.10 | -1.23% |
| 2020-09-25 | 8.22 | 8.46 | 8.01 | 8.16 | 104334手 | 8617万 | -0.03 | -0.37% |
| 2020-09-18 | 8.11 | 8.24 | 8.01 | 8.19 | 69730手 | 5673万 | 0.09 | 1.11% |
| 2020-09-11 | 8.62 | 8.82 | 7.99 | 8.10 | 177509手 | 15070万 | -0.53 | -6.14% |
| 2020-09-04 | 8.46 | 8.68 | 8.21 | 8.63 | 150239手 | 12762万 | 0.25 | 2.98% |
| 2020-08-28 | 8.47 | 8.47 | 8.07 | 8.38 | 123091手 | 10186万 | -0.11 | -1.30% |
| 2020-08-21 | 8.27 | 8.74 | 8.25 | 8.49 | 203245手 | 17344万 | 0.21 | 2.54% |
| 2020-08-14 | 8.50 | 8.57 | 7.98 | 8.28 | 201926手 | 16758万 | -0.40 | -4.61% |
| 2020-08-07 | 8.50 | 9.28 | 8.39 | 8.68 | 446939手 | 38744万 | 0.11 | 1.28% |
| 2020-07-31 | 7.87 | 8.93 | 7.80 | 8.57 | 621120手 | 53088万 | 0.68 | 8.62% |
| 2020-07-24 | 7.78 | 8.26 | 7.74 | 7.89 | 256873手 | 20693万 | 0.16 | 2.07% |
| 2020-07-17 | 8.08 | 8.38 | 7.62 | 7.73 | 278031手 | 22453万 | -0.33 | -4.09% |
| 2020-07-10 | 7.66 | 8.32 | 7.62 | 8.06 | 432536手 | 34793万 | 0.43 | 5.64% |
| 2020-07-03 | 7.38 | 7.65 | 7.17 | 7.63 | 170645手 | 12592万 | 0.24 | 3.25% |
| 2020-06-24 | 8.24 | 8.28 | 7.38 | 7.39 | 129760手 | 10281万 | -0.87 | -10.53% |
| 2020-06-19 | 7.88 | 8.35 | 7.87 | 8.26 | 175712手 | 14318万 | 0.31 | 3.90% |
| 2020-06-12 | 8.05 | 8.31 | 7.80 | 7.95 | 182919手 | 14739万 | -0.10 | -1.24% |
| 2020-06-05 | 8.09 | 8.82 | 8.02 | 8.05 | 492872手 | 41150万 | -0.04 | -0.49% |
| 2020-05-29 | 8.00 | 8.30 | 7.82 | 8.09 | 647535手 | 52136万 | -0.73 | -8.28% |
2319.12 (1.00%)
19664.10 -1.06%
