| 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 | 7.48 | 8.36 | 6.87 | 7.96 | 1505063手 | 113435万 | 0.36 | 4.74% |
| 2022-06-17 | 6.21 | 8.20 | 6.16 | 7.60 | 2107045手 | 148202万 | 0.70 | 10.14% |
| 2022-06-10 | 5.51 | 7.34 | 5.48 | 6.90 | 1104136手 | 74807万 | 1.39 | 25.23% |
| 2022-06-02 | 5.41 | 5.55 | 5.39 | 5.51 | 123361手 | 6751万 | 0.12 | 2.23% |
| 2022-05-27 | 5.55 | 5.84 | 5.34 | 5.39 | 223655手 | 12432万 | -0.14 | -2.53% |
| 2022-05-20 | 5.29 | 5.60 | 5.20 | 5.53 | 229026手 | 12349万 | 0.23 | 4.34% |
| 2022-05-13 | 5.20 | 5.50 | 5.20 | 5.30 | 122017手 | 6507万 | -0.01 | -0.19% |
| 2022-05-06 | 5.26 | 5.53 | 5.20 | 5.31 | 54813手 | 2935万 | 0.08 | 1.53% |
| 2022-04-29 | 5.59 | 5.59 | 4.66 | 5.23 | 222372手 | 11241万 | -0.40 | -7.11% |
| 2022-04-22 | 5.81 | 6.22 | 5.45 | 5.63 | 218622手 | 12817万 | -0.14 | -2.43% |
| 2022-04-15 | 6.05 | 6.05 | 5.64 | 5.77 | 244910手 | 14292万 | -0.26 | -4.31% |
| 2022-04-08 | 6.36 | 6.64 | 5.97 | 6.03 | 256953手 | 16176万 | -0.33 | -5.19% |
| 2022-04-01 | 6.35 | 6.46 | 6.16 | 6.36 | 259587手 | 16416万 | -0.04 | -0.62% |
| 2022-03-25 | 6.48 | 6.77 | 6.33 | 6.40 | 314672手 | 20378万 | -0.09 | -1.39% |
| 2022-03-18 | 6.63 | 6.80 | 6.05 | 6.49 | 752123手 | 48599万 | -0.08 | -1.22% |
| 2022-03-11 | 6.63 | 7.23 | 6.26 | 6.57 | 1057517手 | 72088万 | 0.00 | 0.00% |
| 2022-03-04 | 6.52 | 6.94 | 6.41 | 6.57 | 470303手 | 31348万 | 0.13 | 2.02% |
| 2022-02-25 | 6.00 | 6.78 | 5.92 | 6.44 | 663094手 | 42541万 | 0.44 | 7.33% |
| 2022-02-18 | 6.00 | 6.03 | 5.81 | 6.00 | 164397手 | 9747万 | 0.00 | 0.00% |
| 2022-02-11 | 5.81 | 6.05 | 5.67 | 6.00 | 170981手 | 10082万 | 0.27 | 4.71% |
| 2022-01-28 | 5.80 | 5.84 | 5.43 | 5.73 | 189416手 | 10574万 | -0.08 | -1.38% |
| 2022-01-21 | 5.97 | 6.08 | 5.63 | 5.81 | 195253手 | 11459万 | -0.21 | -3.49% |
| 2022-01-14 | 6.04 | 6.22 | 6.00 | 6.02 | 193196手 | 11801万 | -0.02 | -0.33% |
| 2022-01-07 | 5.90 | 6.35 | 5.85 | 6.04 | 333736手 | 20446万 | 0.12 | 2.03% |
| 2021-12-31 | 6.18 | 6.23 | 5.69 | 5.92 | 334511手 | 19918万 | -0.18 | -2.95% |
| 2021-12-24 | 6.50 | 6.51 | 6.06 | 6.10 | 193566手 | 12157万 | -0.37 | -5.72% |
| 2021-12-17 | 6.44 | 6.60 | 6.33 | 6.47 | 191347手 | 12306万 | 0.04 | 0.62% |
| 2021-12-10 | 6.71 | 6.85 | 6.37 | 6.43 | 268012手 | 17481万 | -0.22 | -3.31% |
| 2021-12-03 | 6.99 | 7.04 | 6.58 | 6.65 | 212009手 | 14471万 | -0.44 | -6.21% |
| 2021-11-26 | 6.78 | 7.15 | 6.78 | 7.09 | 265742手 | 18630万 | 0.31 | 4.57% |
| 2021-11-19 | 6.79 | 7.03 | 6.52 | 6.78 | 251268手 | 16985万 | 0.03 | 0.44% |
| 2021-11-12 | 7.14 | 7.18 | 6.70 | 6.75 | 193502手 | 13406万 | -0.40 | -5.59% |
| 2021-11-05 | 6.38 | 7.39 | 6.35 | 7.15 | 522088手 | 36608万 | 0.74 | 11.54% |
| 2021-10-29 | 6.18 | 6.51 | 5.98 | 6.41 | 157808手 | 9799万 | 0.17 | 2.72% |
| 2021-10-22 | 6.65 | 6.83 | 6.20 | 6.24 | 168541手 | 11052万 | -0.40 | -6.02% |
| 2021-10-15 | 7.00 | 7.00 | 6.42 | 6.64 | 222304手 | 14831万 | -0.18 | -2.64% |
| 2021-10-08 | 6.35 | 6.82 | 6.29 | 6.82 | 107628手 | 7181万 | 0.62 | 10.00% |
| 2021-09-30 | 6.51 | 6.51 | 5.74 | 6.20 | 231073手 | 14107万 | -0.31 | -4.76% |
| 2021-09-24 | 6.95 | 6.95 | 6.51 | 6.51 | 133957手 | 8911万 | -0.35 | -5.10% |
| 2021-09-17 | 7.12 | 7.58 | 6.51 | 6.86 | 316400手 | 22409万 | -0.28 | -3.92% |
| 2021-09-10 | 7.18 | 7.40 | 6.99 | 7.14 | 246648手 | 17763万 | -0.04 | -0.56% |
| 2021-09-03 | 7.32 | 7.88 | 7.00 | 7.18 | 391656手 | 28839万 | -0.09 | -1.24% |
| 2021-08-27 | 7.58 | 7.76 | 7.19 | 7.27 | 265452手 | 19952万 | -0.29 | -3.84% |
| 2021-08-20 | 8.40 | 8.44 | 7.33 | 7.56 | 423954手 | 32902万 | -0.84 | -10.00% |
| 2021-08-13 | 7.87 | 8.50 | 7.87 | 8.40 | 416880手 | 34174万 | 0.58 | 7.42% |
| 2021-08-06 | 8.02 | 8.42 | 7.60 | 7.82 | 356822手 | 28377万 | -0.19 | -2.37% |
| 2021-07-30 | 8.15 | 8.47 | 7.00 | 8.01 | 585965手 | 46689万 | -0.21 | -2.56% |
| 2021-07-23 | 7.71 | 8.38 | 7.40 | 8.22 | 391048手 | 30857万 | 0.52 | 6.75% |
| 2021-07-16 | 7.75 | 8.04 | 7.24 | 7.70 | 447409手 | 34366万 | -0.01 | -0.13% |
| 2021-07-09 | 7.17 | 7.87 | 6.94 | 7.71 | 693126手 | 51893万 | 0.75 | 10.78% |
| 2021-07-02 | 6.75 | 6.96 | 6.29 | 6.96 | 398696手 | 26419万 | 0.22 | 3.26% |
| 2021-06-25 | 6.16 | 6.95 | 6.16 | 6.74 | 422422手 | 28244万 | 0.58 | 9.42% |
| 2021-06-18 | 6.61 | 6.63 | 6.04 | 6.16 | 348398手 | 21819万 | -0.48 | -7.23% |
| 2021-06-11 | 7.25 | 7.30 | 6.59 | 6.64 | 420932手 | 29037万 | -0.65 | -8.92% |
| 2021-06-04 | 7.80 | 7.98 | 7.23 | 7.29 | 334222手 | 25401万 | -0.51 | -6.54% |
| 2021-05-28 | 8.11 | 8.26 | 7.36 | 7.80 | 396094手 | 30818万 | -0.42 | -5.11% |
| 2021-05-21 | 8.05 | 8.60 | 7.73 | 8.22 | 563774手 | 46300万 | -0.15 | -1.79% |
| 2021-05-14 | 7.49 | 9.04 | 7.49 | 8.37 | 978887手 | 80413万 | 0.88 | 11.75% |
| 2021-05-07 | 7.20 | 7.62 | 7.19 | 7.49 | 189408手 | 14144万 | 0.30 | 4.17% |
| 2021-04-30 | 7.21 | 7.76 | 7.10 | 7.19 | 521080手 | 38407万 | -0.01 | -0.14% |
| 2021-04-23 | 6.90 | 7.70 | 6.90 | 7.20 | 639549手 | 46882万 | 0.30 | 4.35% |
| 2021-04-16 | 7.00 | 7.05 | 6.62 | 6.90 | 335242手 | 22896万 | -0.02 | -0.29% |
| 2021-04-09 | 6.43 | 7.25 | 6.43 | 6.92 | 588479手 | 40533万 | 0.51 | 7.96% |
| 2021-04-02 | 6.58 | 7.11 | 6.38 | 6.41 | 575128手 | 38311万 | -0.14 | -2.14% |
| 2021-03-26 | 6.39 | 7.19 | 6.31 | 6.55 | 902764手 | 60833万 | 0.12 | 1.87% |
| 2021-03-19 | 6.50 | 6.89 | 6.22 | 6.43 | 630918手 | 41156万 | -0.17 | -2.58% |
| 2021-03-12 | 7.51 | 7.60 | 6.38 | 6.60 | 846131手 | 58269万 | -0.80 | -10.81% |
| 2021-03-05 | 6.31 | 7.97 | 6.31 | 7.40 | 1418315手 | 103825万 | 1.17 | 18.78% |
| 2021-02-26 | 6.12 | 7.15 | 6.12 | 6.23 | 1320365手 | 86032万 | 0.19 | 3.15% |
| 2021-02-19 | 5.22 | 6.18 | 5.22 | 6.04 | 671493手 | 38697万 | 0.24 | 4.14% |
| 2021-02-10 | 7.90 | 8.20 | 5.80 | 5.80 | 505035手 | 35666万 | -2.16 | -27.14% |
| 2021-02-05 | 7.06 | 8.26 | 6.82 | 7.96 | 2079332手 | 160331万 | 0.83 | 11.64% |
| 2021-01-29 | 6.14 | 7.29 | 6.05 | 7.13 | 1457583手 | 97741万 | 0.95 | 15.37% |
| 2021-01-22 | 5.63 | 6.86 | 5.63 | 6.18 | 1988605手 | 126742万 | 0.51 | 8.99% |
| 2021-01-15 | 5.30 | 5.79 | 5.02 | 5.67 | 1518285手 | 81701万 | 0.16 | 2.90% |
| 2021-01-08 | 5.13 | 6.12 | 4.95 | 5.51 | 2108505手 | 116756万 | 0.36 | 6.99% |
| 2020-12-31 | 4.95 | 5.41 | 4.38 | 5.15 | 1114062手 | 55860万 | 0.17 | 3.41% |
| 2020-12-25 | 4.53 | 5.10 | 4.51 | 4.98 | 1377899手 | 65366万 | 0.36 | 7.79% |
| 2020-12-18 | 4.48 | 4.73 | 4.18 | 4.62 | 1267419手 | 56031万 | 0.07 | 1.54% |
| 2020-12-11 | 4.86 | 5.56 | 4.50 | 4.55 | 2742142手 | 137285万 | -0.13 | -2.78% |
| 2020-12-04 | 4.22 | 4.68 | 4.13 | 4.68 | 394785手 | 17293万 | 0.46 | 10.90% |
| 2020-11-27 | 4.56 | 4.67 | 4.10 | 4.22 | 561952手 | 24842万 | -0.36 | -7.86% |
| 2020-11-20 | 4.38 | 4.79 | 4.22 | 4.58 | 1028112手 | 46525万 | 0.05 | 1.10% |
| 2020-11-13 | 3.99 | 4.73 | 3.97 | 4.53 | 827277手 | 36097万 | 0.58 | 14.68% |
| 2020-11-06 | 3.87 | 4.08 | 3.81 | 3.95 | 329829手 | 13127万 | 0.10 | 2.60% |
| 2020-10-30 | 4.09 | 4.15 | 3.84 | 3.85 | 292727手 | 11775万 | -0.26 | -6.33% |
| 2020-10-23 | 4.23 | 4.31 | 4.07 | 4.11 | 299403手 | 12521万 | -0.14 | -3.29% |
| 2020-10-16 | 4.29 | 4.51 | 4.16 | 4.25 | 384261手 | 16682万 | -0.02 | -0.47% |
| 2020-10-09 | 4.18 | 4.37 | 4.18 | 4.27 | 92612手 | 3957万 | 0.13 | 3.14% |
| 2020-09-30 | 4.35 | 4.35 | 4.07 | 4.14 | 256553手 | 10715万 | -0.12 | -2.82% |
| 2020-09-25 | 4.52 | 4.55 | 4.19 | 4.26 | 496613手 | 21784万 | -0.26 | -5.75% |
| 2020-09-18 | 4.79 | 4.86 | 4.39 | 4.52 | 1191681手 | 55330万 | -0.40 | -8.13% |
| 2020-09-11 | 4.49 | 6.11 | 4.43 | 4.92 | 955846手 | 49866万 | 0.40 | 8.85% |
| 2020-09-04 | 4.22 | 4.68 | 4.17 | 4.52 | 526711手 | 23103万 | 0.34 | 8.13% |
| 2020-08-28 | 4.20 | 4.39 | 4.11 | 4.18 | 387408手 | 16437万 | 0.02 | 0.48% |
| 2020-08-21 | 4.19 | 4.28 | 4.04 | 4.16 | 288732手 | 12032万 | -0.04 | -0.95% |
| 2020-08-14 | 4.34 | 4.40 | 4.07 | 4.20 | 328158手 | 13863万 | -0.12 | -2.78% |
| 2020-08-07 | 4.15 | 4.48 | 4.13 | 4.32 | 471004手 | 20371万 | 0.21 | 5.11% |
| 2020-07-31 | 3.98 | 4.25 | 3.94 | 4.11 | 441225手 | 18213万 | 0.18 | 4.58% |
| 2020-07-24 | 3.92 | 4.23 | 3.88 | 3.93 | 581561手 | 23555万 | 0.03 | 0.77% |
| 2020-07-17 | 3.89 | 4.09 | 3.72 | 3.90 | 508075手 | 19971万 | 0.08 | 2.09% |
| 2020-07-10 | 3.66 | 3.97 | 3.65 | 3.82 | 436681手 | 16711万 | 0.17 | 4.66% |
| 2020-07-03 | 3.53 | 3.66 | 3.43 | 3.65 | 188948手 | 6718万 | 0.10 | 2.82% |
| 2020-06-24 | 3.67 | 3.67 | 3.52 | 3.55 | 88774手 | 3196万 | -0.10 | -2.74% |
| 2020-06-19 | 3.58 | 3.70 | 3.56 | 3.65 | 163773手 | 5936万 | 0.05 | 1.39% |
| 2020-06-12 | 3.64 | 3.68 | 3.51 | 3.60 | 182819手 | 6605万 | -0.03 | -0.83% |
| 2020-06-05 | 3.50 | 3.69 | 3.50 | 3.63 | 198438手 | 7169万 | 0.12 | 3.42% |
| 2020-05-29 | 3.43 | 3.58 | 3.42 | 3.51 | 135564手 | 4761万 | 0.08 | 2.33% |
| 2020-05-22 | 3.58 | 3.71 | 3.40 | 3.43 | 199730手 | 7067万 | -0.09 | -2.56% |
| 2020-05-15 | 3.64 | 3.72 | 3.51 | 3.52 | 206441手 | 7434万 | -0.12 | -3.30% |
| 2020-05-08 | 3.45 | 3.83 | 3.43 | 3.64 | 231392手 | 8503万 | 0.16 | 4.60% |
| 2020-04-30 | 3.70 | 3.74 | 3.37 | 3.48 | 276813手 | 9760万 | -0.24 | -6.45% |
| 2020-04-24 | 4.00 | 4.14 | 3.70 | 3.72 | 630020手 | 25055万 | -0.30 | -7.46% |
| 2020-04-17 | 4.10 | 4.55 | 3.87 | 4.02 | 1638335手 | 68809万 | -0.25 | -5.86% |
| 2020-04-10 | 4.39 | 4.59 | 3.80 | 4.27 | 1268622手 | 52737万 | 0.28 | 7.02% |
| 2020-04-03 | 3.50 | 3.99 | 3.35 | 3.99 | 260110手 | 9522万 | 0.52 | 14.99% |
| 2020-03-27 | 3.50 | 3.60 | 3.39 | 3.47 | 176677手 | 6193万 | -0.10 | -2.80% |
2319.12 (1.00%)
19664.10 -1.06%
