| 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 | 7.07 | 7.09 | 6.86 | 6.95 | 182450手 | 12692万 | -0.13 | -1.84% |
| 2022-06-17 | 7.08 | 7.22 | 6.77 | 7.08 | 389220手 | 27235万 | -0.01 | -0.14% |
| 2022-06-10 | 6.92 | 7.29 | 6.86 | 7.09 | 379897手 | 26761万 | 0.04 | 0.57% |
| 2022-06-02 | 7.20 | 7.42 | 7.05 | 7.05 | 479528手 | 34645万 | -0.11 | -1.54% |
| 2022-05-27 | 7.33 | 7.42 | 6.62 | 7.16 | 598948手 | 42859万 | -0.16 | -2.19% |
| 2022-05-20 | 7.09 | 7.57 | 6.97 | 7.32 | 558770手 | 41095万 | 0.23 | 3.24% |
| 2022-05-13 | 6.70 | 7.10 | 6.63 | 7.09 | 308282手 | 21196万 | 0.50 | 7.59% |
| 2022-05-06 | 7.00 | 7.00 | 6.36 | 6.59 | 120394手 | 8085万 | -0.28 | -4.08% |
| 2022-04-29 | 6.94 | 7.00 | 6.05 | 6.87 | 334484手 | 21950万 | -0.15 | -2.14% |
| 2022-04-22 | 6.10 | 7.11 | 6.10 | 7.02 | 313338手 | 21248万 | 0.66 | 10.38% |
| 2022-04-15 | 6.56 | 6.56 | 6.05 | 6.36 | 243663手 | 15239万 | -0.18 | -2.75% |
| 2022-04-08 | 6.53 | 6.78 | 6.51 | 6.54 | 149291手 | 9940万 | -0.02 | -0.30% |
| 2022-04-01 | 6.24 | 6.61 | 6.09 | 6.56 | 217519手 | 13729万 | 0.32 | 5.13% |
| 2022-03-25 | 6.24 | 6.34 | 5.91 | 6.24 | 151298手 | 9357万 | 0.01 | 0.16% |
| 2022-03-18 | 6.11 | 6.23 | 5.70 | 6.23 | 291284手 | 17243万 | 0.16 | 2.64% |
| 2022-03-11 | 6.54 | 6.54 | 5.99 | 6.07 | 319977手 | 19999万 | -0.49 | -7.47% |
| 2022-03-04 | 6.59 | 6.69 | 5.95 | 6.56 | 287236手 | 18433万 | -0.03 | -0.46% |
| 2022-02-25 | 6.63 | 6.75 | 6.44 | 6.59 | 187858手 | 12379万 | -0.04 | -0.60% |
| 2022-02-18 | 6.47 | 6.80 | 6.28 | 6.63 | 221670手 | 14473万 | 0.27 | 4.25% |
| 2022-02-11 | 6.50 | 6.79 | 6.36 | 6.36 | 190616手 | 12481万 | -0.01 | -0.16% |
| 2022-01-28 | 7.18 | 7.18 | 6.02 | 6.37 | 332007手 | 22021万 | -0.47 | -6.87% |
| 2022-01-21 | 6.60 | 7.05 | 6.54 | 6.84 | 421955手 | 28559万 | 0.30 | 4.59% |
| 2022-01-14 | 6.76 | 6.76 | 6.10 | 6.54 | 348555手 | 22231万 | -0.22 | -3.25% |
| 2022-01-07 | 6.25 | 6.88 | 6.10 | 6.76 | 373999手 | 24416万 | 0.67 | 11.00% |
| 2021-12-31 | 5.87 | 6.14 | 5.65 | 6.09 | 399837手 | 23420万 | 0.19 | 3.22% |
| 2021-12-24 | 5.65 | 5.92 | 5.55 | 5.90 | 360319手 | 20538万 | 0.29 | 5.17% |
| 2021-12-17 | 5.87 | 5.91 | 5.22 | 5.61 | 489043手 | 27240万 | -0.24 | -4.10% |
| 2021-12-10 | 6.14 | 6.17 | 5.53 | 5.85 | 493448手 | 28269万 | -0.28 | -4.57% |
| 2021-12-03 | 5.26 | 6.38 | 5.17 | 6.13 | 648131手 | 39159万 | 0.79 | 14.79% |
| 2021-11-26 | 6.12 | 6.22 | 5.21 | 5.34 | 708550手 | 39171万 | -0.77 | -12.60% |
| 2021-11-19 | 5.75 | 6.35 | 5.52 | 6.11 | 446152手 | 26688万 | 0.36 | 6.26% |
| 2021-11-12 | 4.93 | 5.93 | 4.82 | 5.75 | 397145手 | 21833万 | 0.78 | 15.69% |
| 2021-11-05 | 4.40 | 5.15 | 4.31 | 4.97 | 666332手 | 32098万 | 0.59 | 13.47% |
| 2021-10-29 | 4.38 | 4.49 | 4.03 | 4.38 | 359966手 | 15350万 | 0.05 | 1.16% |
| 2021-10-22 | 4.45 | 4.64 | 3.92 | 4.33 | 561903手 | 23764万 | -0.15 | -3.35% |
| 2021-10-15 | 4.34 | 4.50 | 4.26 | 4.48 | 329310手 | 14574万 | 0.14 | 3.23% |
| 2021-10-08 | 4.25 | 4.39 | 4.17 | 4.34 | 113043手 | 4888万 | 0.11 | 2.60% |
| 2021-09-30 | 3.77 | 4.24 | 3.77 | 4.23 | 478619手 | 19488万 | 0.36 | 9.30% |
| 2021-09-24 | 3.41 | 3.87 | 3.34 | 3.87 | 285301手 | 10550万 | 0.53 | 15.87% |
| 2021-09-17 | 4.00 | 4.01 | 3.23 | 3.34 | 551225手 | 19776万 | -0.65 | -16.29% |
| 2021-09-10 | 4.09 | 4.09 | 3.97 | 3.99 | 382427手 | 15409万 | -0.11 | -2.68% |
| 2021-09-03 | 4.21 | 4.22 | 3.99 | 4.10 | 402081手 | 16400万 | -0.10 | -2.38% |
| 2021-08-27 | 4.13 | 4.26 | 4.06 | 4.20 | 219446手 | 9155万 | 0.07 | 1.70% |
| 2021-08-20 | 4.01 | 4.26 | 3.99 | 4.13 | 240811手 | 9899万 | 0.10 | 2.48% |
| 2021-08-13 | 4.21 | 4.41 | 4.01 | 4.03 | 250817手 | 10542万 | -0.20 | -4.73% |
| 2021-08-06 | 4.38 | 4.39 | 4.00 | 4.23 | 273150手 | 11240万 | -0.13 | -2.98% |
| 2021-07-30 | 4.51 | 4.57 | 4.02 | 4.36 | 289349手 | 12438万 | -0.21 | -4.59% |
| 2021-07-23 | 4.90 | 4.90 | 4.53 | 4.57 | 319671手 | 15102万 | -0.26 | -5.38% |
| 2021-07-16 | 4.70 | 4.90 | 4.23 | 4.83 | 543231手 | 25106万 | 0.15 | 3.21% |
| 2021-07-09 | 4.23 | 4.97 | 4.18 | 4.68 | 558442手 | 25554万 | 0.47 | 11.16% |
| 2021-07-02 | 4.11 | 4.27 | 4.02 | 4.21 | 326437手 | 13482万 | 0.10 | 2.43% |
| 2021-06-25 | 3.55 | 4.15 | 3.49 | 4.11 | 495646手 | 19519万 | 0.58 | 16.43% |
| 2021-06-18 | 3.59 | 3.60 | 3.33 | 3.53 | 241208手 | 8333万 | -0.06 | -1.67% |
| 2021-06-11 | 3.64 | 3.69 | 3.54 | 3.59 | 161005手 | 5801万 | -0.06 | -1.64% |
| 2021-06-04 | 3.68 | 3.75 | 3.57 | 3.65 | 175076手 | 6405万 | -0.03 | -0.81% |
| 2021-05-28 | 3.50 | 3.75 | 3.48 | 3.68 | 221680手 | 8106万 | 0.15 | 4.25% |
| 2021-05-21 | 3.79 | 3.81 | 3.39 | 3.53 | 293803手 | 10528万 | -0.27 | -7.11% |
| 2021-05-14 | 3.20 | 3.90 | 3.04 | 3.80 | 641926手 | 22386万 | 0.43 | 12.76% |
| 2021-05-07 | 3.55 | 3.55 | 3.37 | 3.37 | 35714手 | 1228万 | -0.37 | -9.89% |
| 2021-04-30 | 3.75 | 4.05 | 3.63 | 3.74 | 619560手 | 23665万 | 0.01 | 0.27% |
| 2021-04-23 | 3.86 | 4.19 | 3.70 | 3.73 | 899272手 | 35482万 | -0.13 | -3.37% |
| 2021-04-16 | 3.86 | 3.97 | 3.66 | 3.86 | 682214手 | 25920万 | -0.02 | -0.52% |
| 2021-04-09 | 3.98 | 4.20 | 3.81 | 3.88 | 1159819手 | 46212万 | -0.17 | -4.20% |
| 2021-04-02 | 3.85 | 4.30 | 3.50 | 4.05 | 1857167手 | 72702万 | 0.20 | 5.20% |
| 2021-03-26 | 4.34 | 4.45 | 3.65 | 3.85 | 1630078手 | 65735万 | -0.63 | -14.06% |
| 2021-03-19 | 4.11 | 4.98 | 3.85 | 4.48 | 3332483手 | 147369万 | 0.21 | 4.92% |
| 2021-03-12 | 3.65 | 4.82 | 3.46 | 4.27 | 3386587手 | 142723万 | 0.65 | 17.96% |
| 2021-03-05 | 4.05 | 4.47 | 3.46 | 3.62 | 3145006手 | 124187万 | -0.44 | -10.84% |
| 2021-02-26 | 3.14 | 4.06 | 3.10 | 4.06 | 2494880手 | 87310万 | 1.01 | 33.12% |
| 2021-02-19 | 2.53 | 3.05 | 2.53 | 3.05 | 639805手 | 18251万 | 0.53 | 21.03% |
| 2021-02-10 | 2.51 | 2.61 | 2.45 | 2.52 | 381104手 | 9592万 | -0.05 | -1.95% |
| 2021-02-05 | 2.59 | 2.84 | 2.54 | 2.57 | 1586286手 | 42578万 | -0.07 | -2.65% |
| 2021-01-29 | 3.15 | 3.17 | 2.59 | 2.64 | 1336140手 | 38338万 | -0.55 | -17.24% |
| 2021-01-22 | 3.28 | 3.43 | 3.17 | 3.19 | 1147221手 | 38163万 | -0.05 | -1.54% |
| 2021-01-15 | 3.70 | 4.11 | 3.01 | 3.24 | 2301995手 | 78732万 | -0.87 | -21.17% |
| 2021-01-08 | 6.27 | 6.27 | 4.11 | 4.11 | 1060972手 | 57441万 | -2.86 | -41.03% |
| 2020-12-31 | 8.54 | 8.75 | 6.97 | 6.97 | 252346手 | 20502万 | -1.55 | -18.19% |
| 2020-12-25 | 8.65 | 8.70 | 8.48 | 8.52 | 235367手 | 20235万 | -0.13 | -1.50% |
| 2020-12-18 | 8.00 | 8.86 | 7.88 | 8.65 | 276793手 | 22900万 | 0.66 | 8.26% |
| 2020-12-11 | 8.14 | 8.40 | 7.87 | 7.99 | 259794手 | 21001万 | -0.15 | -1.84% |
| 2020-12-04 | 9.48 | 9.59 | 7.86 | 8.14 | 308248手 | 25740万 | -1.35 | -14.23% |
| 2020-11-27 | 9.21 | 9.65 | 9.12 | 9.49 | 259127手 | 24222万 | 0.29 | 3.15% |
| 2020-11-20 | 9.42 | 9.42 | 9.05 | 9.20 | 161658手 | 14913万 | -0.18 | -1.92% |
| 2020-11-13 | 9.50 | 9.62 | 9.24 | 9.38 | 190045手 | 17912万 | -0.12 | -1.26% |
| 2020-11-06 | 8.83 | 9.90 | 8.63 | 9.50 | 344652手 | 32271万 | 0.64 | 7.22% |
| 2020-10-30 | 9.08 | 9.59 | 8.81 | 8.86 | 448580手 | 41169万 | -0.20 | -2.21% |
| 2020-10-23 | 9.12 | 9.55 | 9.00 | 9.06 | 251845手 | 23213万 | -0.09 | -0.98% |
| 2020-10-16 | 9.49 | 9.68 | 9.08 | 9.15 | 341239手 | 32052万 | -0.36 | -3.79% |
| 2020-10-09 | 9.39 | 9.57 | 9.35 | 9.51 | 59688手 | 5650万 | 0.11 | 1.17% |
| 2020-09-30 | 9.08 | 9.44 | 8.80 | 9.40 | 171405手 | 15689万 | 0.28 | 3.07% |
| 2020-09-25 | 9.20 | 9.40 | 8.98 | 9.12 | 215407手 | 19758万 | -0.11 | -1.19% |
| 2020-09-18 | 9.11 | 9.54 | 9.03 | 9.23 | 311594手 | 28835万 | 0.11 | 1.21% |
| 2020-09-11 | 9.25 | 9.68 | 8.90 | 9.12 | 343920手 | 31683万 | -0.13 | -1.41% |
| 2020-09-04 | 9.05 | 9.25 | 8.85 | 9.25 | 244377手 | 22255万 | 0.15 | 1.65% |
| 2020-08-28 | 9.06 | 9.30 | 8.84 | 9.10 | 287914手 | 26118万 | 0.05 | 0.55% |
| 2020-08-21 | 9.17 | 9.43 | 8.90 | 9.05 | 260617手 | 23786万 | -0.13 | -1.42% |
| 2020-08-14 | 8.57 | 9.20 | 8.55 | 9.18 | 343612手 | 30551万 | 0.55 | 6.37% |
| 2020-08-07 | 8.61 | 9.12 | 8.51 | 8.63 | 351730手 | 30752万 | 0.03 | 0.35% |
| 2020-07-31 | 8.55 | 8.88 | 8.41 | 8.60 | 233365手 | 20005万 | 0.05 | 0.58% |
| 2020-07-24 | 8.53 | 8.82 | 8.41 | 8.55 | 137797手 | 11868万 | 0.02 | 0.23% |
| 2020-07-17 | 9.70 | 9.79 | 8.45 | 8.53 | 382502手 | 35477万 | -1.17 | -12.06% |
| 2020-07-10 | 8.74 | 10.09 | 8.63 | 9.70 | 466142手 | 42542万 | 0.97 | 11.11% |
| 2020-07-03 | 9.09 | 9.18 | 8.65 | 8.73 | 243481手 | 21406万 | -0.36 | -3.96% |
| 2020-06-24 | 9.30 | 9.41 | 9.09 | 9.09 | 224574手 | 20819万 | -0.16 | -1.73% |
| 2020-06-19 | 8.05 | 9.32 | 8.00 | 9.25 | 469459手 | 40719万 | 1.18 | 14.62% |
| 2020-06-12 | 8.27 | 8.28 | 7.91 | 8.07 | 170510手 | 13766万 | -0.21 | -2.54% |
| 2020-06-05 | 8.21 | 8.97 | 7.89 | 8.28 | 559196手 | 46936万 | 0.09 | 1.10% |
| 2020-05-29 | 8.03 | 8.25 | 7.90 | 8.19 | 159572手 | 12858万 | 0.14 | 1.74% |
| 2020-05-22 | 8.02 | 8.32 | 7.70 | 8.05 | 258550手 | 20393万 | 0.06 | 0.75% |
| 2020-05-15 | 7.90 | 8.46 | 7.75 | 7.99 | 270421手 | 21858万 | 0.10 | 1.27% |
| 2020-05-08 | 7.93 | 7.98 | 7.82 | 7.89 | 85135手 | 6706万 | -0.07 | -0.88% |
| 2020-04-30 | 8.11 | 8.11 | 7.76 | 7.96 | 146997手 | 11721万 | -0.12 | -1.49% |
| 2020-04-24 | 8.06 | 8.28 | 7.80 | 8.08 | 264101手 | 21233万 | 0.03 | 0.37% |
| 2020-04-17 | 8.06 | 8.14 | 8.00 | 8.05 | 174887手 | 14143万 | -0.01 | -0.12% |
| 2020-04-10 | 8.19 | 8.28 | 8.05 | 8.06 | 182767手 | 14931万 | -0.12 | -1.47% |
| 2020-04-03 | 8.13 | 8.26 | 7.33 | 8.18 | 315864手 | 24925万 | 0.04 | 0.49% |
2319.12 (1.00%)
19664.10 -1.06%
