| 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 | 6.39 | 6.60 | 5.91 | 6.14 | 1437185手 | 89485万 | -0.57 | -8.49% |
| 2022-06-17 | 5.91 | 7.08 | 5.66 | 6.71 | 1388876手 | 91721万 | 0.82 | 13.92% |
| 2022-06-10 | 6.08 | 6.22 | 5.71 | 5.89 | 515560手 | 30606万 | -0.18 | -2.96% |
| 2022-06-02 | 5.92 | 6.15 | 5.82 | 6.07 | 533794手 | 31925万 | 0.15 | 2.53% |
| 2022-05-27 | 5.33 | 5.94 | 5.29 | 5.92 | 540041手 | 30583万 | 0.58 | 10.86% |
| 2022-05-20 | 5.33 | 5.38 | 5.18 | 5.34 | 239811手 | 12659万 | 0.08 | 1.52% |
| 2022-05-13 | 4.96 | 5.31 | 4.95 | 5.26 | 276200手 | 14264万 | 0.33 | 6.69% |
| 2022-05-06 | 4.62 | 5.04 | 4.60 | 4.93 | 149938手 | 7305万 | 0.30 | 6.48% |
| 2022-04-29 | 4.89 | 4.89 | 4.13 | 4.63 | 365654手 | 16581万 | -0.29 | -5.89% |
| 2022-04-22 | 5.09 | 5.29 | 4.88 | 4.92 | 200203手 | 10164万 | -0.18 | -3.53% |
| 2022-04-15 | 5.49 | 5.50 | 5.09 | 5.10 | 218938手 | 11609万 | -0.38 | -6.93% |
| 2022-04-08 | 5.66 | 5.78 | 5.48 | 5.48 | 147648手 | 8346万 | -0.18 | -3.18% |
| 2022-04-01 | 5.62 | 5.72 | 5.45 | 5.66 | 187984手 | 10540万 | 0.03 | 0.53% |
| 2022-03-25 | 5.65 | 5.99 | 5.56 | 5.63 | 398945手 | 22933万 | 0.00 | 0.00% |
| 2022-03-18 | 5.73 | 5.80 | 5.23 | 5.63 | 325929手 | 18061万 | -0.13 | -2.26% |
| 2022-03-11 | 6.09 | 6.13 | 5.38 | 5.76 | 421600手 | 24477万 | -0.33 | -5.42% |
| 2022-03-04 | 6.21 | 6.26 | 6.04 | 6.09 | 358072手 | 22016万 | -0.10 | -1.62% |
| 2022-02-25 | 6.11 | 6.74 | 6.11 | 6.19 | 984794手 | 62443万 | 0.18 | 3.00% |
| 2022-02-18 | 5.82 | 6.02 | 5.76 | 6.01 | 362679手 | 21316万 | 0.16 | 2.73% |
| 2022-02-11 | 5.98 | 6.11 | 5.64 | 5.85 | 625444手 | 36630万 | -0.25 | -4.10% |
| 2022-01-28 | 6.55 | 6.63 | 5.97 | 6.10 | 414818手 | 25802万 | -0.49 | -7.44% |
| 2022-01-21 | 6.48 | 6.86 | 6.48 | 6.59 | 641682手 | 42922万 | 0.11 | 1.70% |
| 2022-01-14 | 6.49 | 6.68 | 6.37 | 6.48 | 473466手 | 31029万 | 0.02 | 0.31% |
| 2022-01-07 | 6.52 | 6.71 | 6.45 | 6.46 | 413772手 | 27273万 | -0.04 | -0.61% |
| 2021-12-31 | 7.08 | 7.09 | 6.26 | 6.50 | 813632手 | 52571万 | -0.37 | -5.39% |
| 2021-12-24 | 7.25 | 7.45 | 6.87 | 6.87 | 695235手 | 49505万 | -0.41 | -5.63% |
| 2021-12-17 | 7.32 | 7.45 | 7.20 | 7.28 | 677879手 | 49543万 | -0.04 | -0.55% |
| 2021-12-10 | 7.00 | 7.52 | 6.60 | 7.32 | 951640手 | 67416万 | 0.29 | 4.12% |
| 2021-12-03 | 6.33 | 7.15 | 6.27 | 7.03 | 970735手 | 66170万 | 0.61 | 9.50% |
| 2021-11-26 | 6.37 | 6.54 | 6.26 | 6.42 | 438203手 | 28007万 | 0.09 | 1.42% |
| 2021-11-19 | 6.31 | 6.52 | 6.23 | 6.33 | 330876手 | 21006万 | 0.02 | 0.32% |
| 2021-11-12 | 6.18 | 6.34 | 6.10 | 6.31 | 267157手 | 16573万 | 0.13 | 2.10% |
| 2021-11-05 | 6.05 | 6.25 | 5.88 | 6.18 | 333383手 | 20249万 | 0.19 | 3.17% |
| 2021-10-29 | 6.23 | 6.23 | 5.82 | 5.99 | 379281手 | 22829万 | -0.23 | -3.70% |
| 2021-10-22 | 6.44 | 6.48 | 6.21 | 6.22 | 295950手 | 18822万 | -0.23 | -3.57% |
| 2021-10-15 | 7.21 | 7.35 | 6.41 | 6.45 | 469240手 | 32215万 | -0.70 | -9.79% |
| 2021-10-08 | 7.05 | 7.18 | 7.05 | 7.15 | 43914手 | 3132万 | 0.13 | 1.85% |
| 2021-09-30 | 7.22 | 7.28 | 6.96 | 7.02 | 215133手 | 15204万 | -0.18 | -2.50% |
| 2021-09-24 | 7.19 | 7.32 | 7.10 | 7.20 | 178997手 | 12931万 | -0.01 | -0.14% |
| 2021-09-17 | 7.71 | 7.76 | 7.15 | 7.21 | 599665手 | 44914万 | -0.51 | -6.61% |
| 2021-09-10 | 7.50 | 7.79 | 7.45 | 7.72 | 673843手 | 51417万 | 0.18 | 2.39% |
| 2021-09-03 | 7.88 | 7.88 | 7.35 | 7.54 | 1039480手 | 78700万 | 0.13 | 1.75% |
| 2021-08-27 | 7.22 | 7.42 | 7.04 | 7.41 | 482626手 | 34909万 | 0.22 | 3.06% |
| 2021-08-20 | 7.32 | 7.41 | 7.06 | 7.19 | 405123手 | 29271万 | -0.13 | -1.78% |
| 2021-08-13 | 7.45 | 7.62 | 7.28 | 7.32 | 519410手 | 38743万 | -0.14 | -1.88% |
| 2021-08-06 | 7.38 | 7.58 | 7.26 | 7.46 | 526880手 | 39274万 | 0.08 | 1.08% |
| 2021-07-30 | 7.43 | 7.55 | 6.93 | 7.38 | 536131手 | 39152万 | -0.02 | -0.27% |
| 2021-07-23 | 7.75 | 7.89 | 7.40 | 7.40 | 568663手 | 43725万 | -0.34 | -4.39% |
| 2021-07-16 | 7.97 | 8.25 | 7.66 | 7.74 | 670990手 | 53495万 | -0.23 | -2.89% |
| 2021-07-09 | 7.80 | 8.11 | 7.73 | 7.97 | 621312手 | 49399万 | 0.23 | 2.97% |
| 2021-07-02 | 8.06 | 8.38 | 7.61 | 7.74 | 938724手 | 75680万 | -0.39 | -4.80% |
| 2021-06-25 | 7.84 | 9.10 | 7.77 | 8.13 | 2303666手 | 195684万 | 0.26 | 3.30% |
| 2021-06-18 | 7.69 | 7.89 | 7.49 | 7.87 | 697968手 | 53808万 | 0.24 | 3.15% |
| 2021-06-11 | 7.33 | 7.95 | 7.30 | 7.63 | 964549手 | 73524万 | 0.36 | 4.95% |
| 2021-06-04 | 7.41 | 7.46 | 7.21 | 7.27 | 448858手 | 32879万 | -0.13 | -1.76% |
| 2021-05-28 | 7.45 | 7.66 | 7.36 | 7.40 | 504135手 | 37792万 | -0.05 | -0.67% |
| 2021-05-21 | 7.53 | 7.77 | 7.27 | 7.45 | 729472手 | 54745万 | -0.03 | -0.40% |
| 2021-05-14 | 7.53 | 7.56 | 7.25 | 7.48 | 737654手 | 54471万 | -0.15 | -1.97% |
| 2021-05-07 | 7.21 | 7.86 | 7.12 | 7.63 | 553384手 | 41614万 | 0.53 | 7.46% |
| 2021-04-30 | 7.00 | 7.25 | 6.79 | 7.10 | 451267手 | 31743万 | 0.12 | 1.72% |
| 2021-04-23 | 7.21 | 7.26 | 6.97 | 6.98 | 358327手 | 25559万 | -0.19 | -2.65% |
| 2021-04-16 | 7.11 | 7.39 | 6.93 | 7.17 | 423074手 | 30098万 | 0.13 | 1.85% |
| 2021-04-09 | 6.95 | 7.22 | 6.92 | 7.04 | 283050手 | 20042万 | 0.11 | 1.59% |
| 2021-04-02 | 6.98 | 7.02 | 6.73 | 6.93 | 267904手 | 18388万 | -0.03 | -0.43% |
| 2021-03-26 | 7.16 | 7.16 | 6.85 | 6.96 | 281112手 | 19681万 | -0.15 | -2.11% |
| 2021-03-19 | 7.02 | 7.34 | 6.96 | 7.11 | 355518手 | 25460万 | 0.04 | 0.57% |
| 2021-03-12 | 7.55 | 7.70 | 6.83 | 7.07 | 501436手 | 36262万 | -0.42 | -5.61% |
| 2021-03-05 | 7.47 | 7.70 | 7.25 | 7.49 | 453144手 | 34022万 | 0.00 | 0.00% |
| 2021-02-26 | 7.58 | 7.93 | 7.32 | 7.49 | 445869手 | 33936万 | -0.08 | -1.06% |
| 2021-02-19 | 7.16 | 7.58 | 7.16 | 7.57 | 176731手 | 13032万 | 0.49 | 6.92% |
| 2021-02-10 | 6.87 | 7.21 | 6.75 | 7.08 | 212554手 | 14918万 | 0.19 | 2.76% |
| 2021-02-05 | 7.48 | 7.68 | 6.77 | 6.89 | 410892手 | 29453万 | -0.58 | -7.76% |
| 2021-01-29 | 8.30 | 8.30 | 7.36 | 7.47 | 458149手 | 35827万 | -0.86 | -10.32% |
| 2021-01-22 | 8.48 | 8.73 | 8.25 | 8.33 | 486085手 | 41551万 | -0.15 | -1.77% |
| 2021-01-15 | 8.99 | 9.10 | 8.20 | 8.48 | 588783手 | 50417万 | -0.48 | -5.36% |
| 2021-01-08 | 9.40 | 9.62 | 8.78 | 8.96 | 635101手 | 58653万 | -0.25 | -2.71% |
| 2020-12-31 | 9.57 | 9.59 | 9.16 | 9.21 | 421322手 | 39205万 | -0.36 | -3.76% |
| 2020-12-25 | 9.81 | 9.81 | 9.51 | 9.57 | 498192手 | 47988万 | -0.29 | -2.94% |
| 2020-12-18 | 9.70 | 10.65 | 9.57 | 9.86 | 623015手 | 63032万 | 0.09 | 0.92% |
| 2020-12-11 | 10.60 | 10.75 | 9.46 | 9.77 | 537308手 | 54194万 | -0.57 | -5.51% |
| 2020-12-04 | 10.55 | 10.56 | 10.25 | 10.34 | 253944手 | 26343万 | -0.21 | -1.99% |
| 2020-11-27 | 10.29 | 10.78 | 10.15 | 10.55 | 758617手 | 79677万 | 0.21 | 2.03% |
| 2020-11-20 | 10.28 | 10.45 | 10.03 | 10.34 | 490780手 | 50193万 | 0.09 | 0.88% |
| 2020-11-13 | 10.66 | 11.13 | 10.15 | 10.25 | 972936手 | 103335万 | -0.40 | -3.76% |
| 2020-11-06 | 9.75 | 11.00 | 9.35 | 10.65 | 1176385手 | 120225万 | 0.75 | 7.58% |
| 2020-10-30 | 10.02 | 10.52 | 9.68 | 9.90 | 528762手 | 53381万 | -0.13 | -1.30% |
| 2020-10-23 | 10.06 | 10.59 | 9.74 | 10.03 | 607631手 | 62082万 | 0.09 | 0.91% |
| 2020-10-16 | 10.30 | 10.94 | 9.90 | 9.94 | 828388手 | 86735万 | 0.00 | 0.00% |
| 2020-10-09 | 9.86 | 10.09 | 9.83 | 9.94 | 96116手 | 9593万 | 0.24 | 2.47% |
| 2020-09-30 | 9.91 | 9.95 | 9.59 | 9.70 | 227096手 | 22110万 | -0.19 | -1.92% |
| 2020-09-25 | 10.72 | 10.83 | 9.85 | 9.89 | 498198手 | 51332万 | -0.86 | -8.00% |
| 2020-09-18 | 10.29 | 10.94 | 9.80 | 10.75 | 764371手 | 79162万 | 0.54 | 5.29% |
| 2020-09-11 | 11.29 | 11.44 | 10.00 | 10.21 | 916733手 | 96833万 | -1.06 | -9.41% |
| 2020-09-04 | 11.95 | 12.15 | 11.13 | 11.27 | 880133手 | 101637万 | -0.69 | -5.77% |
| 2020-08-28 | 13.37 | 13.62 | 11.45 | 11.96 | 1389441手 | 173687万 | -1.06 | -8.14% |
| 2020-08-21 | 13.78 | 14.88 | 12.90 | 13.02 | 2421921手 | 335441万 | -0.44 | -3.27% |
| 2020-08-14 | 12.85 | 13.91 | 11.51 | 13.46 | 2532011手 | 328452万 | 0.48 | 3.70% |
| 2020-08-07 | 11.78 | 13.68 | 11.39 | 12.98 | 3492672手 | 446685万 | 1.57 | 13.76% |
| 2020-07-31 | 10.36 | 12.08 | 10.10 | 11.41 | 1828289手 | 206899万 | 1.06 | 10.24% |
| 2020-07-24 | 10.57 | 11.43 | 10.20 | 10.35 | 1298065手 | 142647万 | -0.13 | -1.24% |
| 2020-07-17 | 11.26 | 11.89 | 10.21 | 10.48 | 1858445手 | 204533万 | -0.59 | -5.33% |
| 2020-07-10 | 9.99 | 11.69 | 9.99 | 11.07 | 1792504手 | 192338万 | 1.19 | 12.04% |
| 2020-07-03 | 9.49 | 9.97 | 9.45 | 9.88 | 712585手 | 69486万 | 0.40 | 4.22% |
| 2020-06-24 | 9.68 | 9.78 | 9.40 | 9.48 | 322809手 | 30888万 | -0.20 | -2.07% |
| 2020-06-19 | 9.04 | 10.28 | 8.97 | 9.68 | 1067148手 | 102402万 | 0.55 | 6.02% |
| 2020-06-12 | 9.33 | 9.55 | 8.79 | 9.13 | 634681手 | 58685万 | -0.03 | -0.33% |
| 2020-06-05 | 8.69 | 9.66 | 8.69 | 9.16 | 692254手 | 63179万 | 0.53 | 6.14% |
| 2020-05-29 | 8.55 | 8.88 | 8.41 | 8.63 | 286910手 | 24795万 | 0.05 | 0.58% |
| 2020-05-22 | 9.11 | 9.12 | 8.49 | 8.58 | 383237手 | 33946万 | -0.52 | -5.71% |
| 2020-05-15 | 9.27 | 9.37 | 9.05 | 9.10 | 345969手 | 31743万 | -0.16 | -1.73% |
| 2020-05-08 | 9.02 | 9.54 | 9.01 | 9.26 | 328431手 | 30459万 | 0.11 | 1.20% |
| 2020-04-30 | 9.20 | 9.33 | 8.63 | 9.15 | 381153手 | 34523万 | -0.10 | -1.08% |
| 2020-04-24 | 9.38 | 9.48 | 9.15 | 9.25 | 523728手 | 48971万 | -0.12 | -1.28% |
| 2020-04-17 | 9.71 | 9.72 | 9.18 | 9.37 | 461349手 | 43499万 | -0.25 | -2.60% |
| 2020-04-10 | 9.98 | 10.20 | 9.60 | 9.62 | 740056手 | 73838万 | -0.36 | -3.61% |
| 2020-04-03 | 9.60 | 10.23 | 9.01 | 9.98 | 806099手 | 75994万 | 0.20 | 2.04% |
| 2020-03-27 | 10.04 | 10.55 | 9.62 | 9.78 | 967195手 | 97649万 | -0.59 | -5.69% |
2319.12 (1.00%)
19664.10 -1.06%
