| 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 | 7.39 | 7.47 | 7.25 | 7.35 | 202630手 | 14924万 | -0.02 | -0.27% |
| 2022-06-17 | 7.36 | 7.55 | 7.11 | 7.37 | 406327手 | 29901万 | -0.02 | -0.27% |
| 2022-06-10 | 7.38 | 7.42 | 7.18 | 7.39 | 368430手 | 27060万 | 0.01 | 0.14% |
| 2022-06-02 | 7.55 | 7.60 | 7.32 | 7.38 | 381508手 | 28310万 | -0.08 | -1.07% |
| 2022-05-27 | 7.09 | 7.68 | 7.07 | 7.46 | 936875手 | 68921万 | 0.48 | 6.88% |
| 2022-05-20 | 6.95 | 6.99 | 6.82 | 6.98 | 208997手 | 14454万 | 0.06 | 0.87% |
| 2022-05-13 | 6.78 | 7.01 | 6.76 | 6.92 | 303996手 | 20959万 | 0.12 | 1.76% |
| 2022-05-06 | 6.98 | 7.05 | 6.76 | 6.80 | 108729手 | 7491万 | -0.18 | -2.58% |
| 2022-04-29 | 7.21 | 7.23 | 6.55 | 6.98 | 327824手 | 22426万 | -0.32 | -4.38% |
| 2022-04-22 | 7.75 | 7.90 | 7.21 | 7.30 | 317236手 | 23939万 | -0.50 | -6.41% |
| 2022-04-15 | 8.21 | 8.32 | 7.73 | 7.80 | 315483手 | 25318万 | -0.44 | -5.34% |
| 2022-04-08 | 8.54 | 8.71 | 8.16 | 8.24 | 276403手 | 23385万 | -0.31 | -3.63% |
| 2022-04-01 | 8.04 | 8.65 | 8.03 | 8.55 | 412493手 | 34691万 | 0.45 | 5.56% |
| 2022-03-25 | 8.29 | 8.42 | 7.98 | 8.10 | 332578手 | 27271万 | -0.21 | -2.53% |
| 2022-03-18 | 8.01 | 8.38 | 7.38 | 8.31 | 494349手 | 39359万 | 0.26 | 3.23% |
| 2022-03-11 | 7.85 | 8.23 | 7.42 | 8.05 | 502086手 | 39453万 | 0.23 | 2.94% |
| 2022-03-04 | 7.74 | 7.91 | 7.57 | 7.82 | 212819手 | 16570万 | 0.11 | 1.43% |
| 2022-02-25 | 8.11 | 8.25 | 7.60 | 7.71 | 347572手 | 27547万 | -0.48 | -5.86% |
| 2022-02-18 | 8.09 | 8.39 | 7.96 | 8.19 | 315232手 | 25672万 | 0.09 | 1.11% |
| 2022-02-11 | 7.86 | 8.44 | 7.73 | 8.10 | 457929手 | 37217万 | 0.34 | 4.38% |
| 2022-01-28 | 8.39 | 8.45 | 7.59 | 7.76 | 449140手 | 35634万 | -0.59 | -7.07% |
| 2022-01-21 | 9.02 | 9.60 | 8.33 | 8.35 | 1024883手 | 91993万 | -0.70 | -7.74% |
| 2022-01-14 | 9.55 | 9.92 | 8.76 | 9.05 | 1848744手 | 170342万 | -1.09 | -10.75% |
| 2022-01-07 | 7.58 | 10.20 | 7.55 | 10.14 | 1408889手 | 127585万 | 2.62 | 34.84% |
| 2021-12-31 | 7.30 | 7.56 | 7.20 | 7.52 | 258155手 | 19054万 | 0.18 | 2.45% |
| 2021-12-24 | 7.37 | 7.67 | 7.33 | 7.34 | 347530手 | 26043万 | -0.05 | -0.68% |
| 2021-12-17 | 7.21 | 7.55 | 7.21 | 7.39 | 327595手 | 24308万 | 0.17 | 2.35% |
| 2021-12-10 | 7.24 | 7.31 | 7.08 | 7.22 | 209864手 | 15116万 | -0.01 | -0.14% |
| 2021-12-03 | 7.29 | 7.47 | 7.12 | 7.23 | 316545手 | 22947万 | -0.15 | -2.03% |
| 2021-11-26 | 6.92 | 7.74 | 6.87 | 7.38 | 667739手 | 49302万 | 0.48 | 6.96% |
| 2021-11-19 | 7.01 | 7.06 | 6.85 | 6.90 | 132154手 | 9212万 | -0.11 | -1.57% |
| 2021-11-12 | 6.96 | 7.15 | 6.90 | 7.01 | 203097手 | 14309万 | 0.05 | 0.72% |
| 2021-11-05 | 6.91 | 7.05 | 6.87 | 6.96 | 115299手 | 8022万 | -0.01 | -0.14% |
| 2021-10-29 | 6.99 | 7.27 | 6.78 | 6.97 | 181618手 | 12603万 | -0.05 | -0.71% |
| 2021-10-22 | 7.08 | 7.18 | 6.84 | 7.02 | 126745手 | 8889万 | -0.05 | -0.71% |
| 2021-10-15 | 6.92 | 7.09 | 6.85 | 7.07 | 151457手 | 10545万 | 0.17 | 2.46% |
| 2021-10-08 | 6.82 | 6.92 | 6.81 | 6.90 | 27999手 | 1928万 | 0.12 | 1.77% |
| 2021-09-30 | 7.00 | 7.00 | 6.71 | 6.78 | 125146手 | 8528万 | -0.19 | -2.73% |
| 2021-09-24 | 6.96 | 7.08 | 6.93 | 6.97 | 94109手 | 6600万 | -0.05 | -0.71% |
| 2021-09-17 | 6.98 | 7.08 | 6.84 | 7.02 | 210388手 | 14650万 | 0.04 | 0.57% |
| 2021-09-10 | 6.77 | 7.08 | 6.77 | 6.98 | 240280手 | 16641万 | 0.18 | 2.65% |
| 2021-09-03 | 6.69 | 6.85 | 6.62 | 6.80 | 160612手 | 10869万 | 0.12 | 1.80% |
| 2021-08-27 | 6.68 | 6.74 | 6.63 | 6.68 | 108448手 | 7241万 | 0.02 | 0.30% |
| 2021-08-20 | 6.58 | 6.75 | 6.49 | 6.66 | 137550手 | 9064万 | 0.08 | 1.22% |
| 2021-08-13 | 6.40 | 6.59 | 6.39 | 6.58 | 99579手 | 6473万 | 0.16 | 2.49% |
| 2021-08-06 | 6.43 | 6.51 | 6.32 | 6.42 | 102361手 | 6566万 | -0.01 | -0.16% |
| 2021-07-30 | 6.54 | 6.64 | 6.41 | 6.43 | 165256手 | 10798万 | -0.13 | -1.98% |
| 2021-07-23 | 6.59 | 6.61 | 6.50 | 6.56 | 101606手 | 6670万 | 0.06 | 0.92% |
| 2021-07-16 | 6.48 | 6.55 | 6.44 | 6.50 | 76467手 | 4958万 | 0.01 | 0.15% |
| 2021-07-09 | 6.52 | 6.55 | 6.42 | 6.49 | 79693手 | 5177万 | -0.03 | -0.46% |
| 2021-07-02 | 6.92 | 6.94 | 6.51 | 6.52 | 117702手 | 7943万 | -0.40 | -5.78% |
| 2021-06-25 | 6.82 | 6.96 | 6.81 | 6.92 | 108714手 | 7495万 | 0.07 | 1.02% |
| 2021-06-18 | 6.88 | 6.90 | 6.80 | 6.85 | 62598手 | 4280万 | -0.02 | -0.29% |
| 2021-06-11 | 6.87 | 6.96 | 6.87 | 6.87 | 114273手 | 7903万 | -0.01 | -0.14% |
| 2021-06-04 | 6.86 | 6.94 | 6.84 | 6.88 | 111594手 | 7685万 | 0.03 | 0.44% |
| 2021-05-28 | 6.90 | 6.94 | 6.83 | 6.85 | 145557手 | 10028万 | -0.03 | -0.44% |
| 2021-05-21 | 7.05 | 7.06 | 6.79 | 6.88 | 214275手 | 14819万 | -0.17 | -2.41% |
| 2021-05-14 | 6.96 | 7.09 | 6.91 | 7.05 | 192688手 | 13494万 | 0.09 | 1.29% |
| 2021-05-07 | 7.03 | 7.06 | 6.94 | 6.96 | 92044手 | 6435万 | -0.07 | -1.00% |
| 2021-04-30 | 7.40 | 7.45 | 7.01 | 7.03 | 277737手 | 20174万 | -0.40 | -5.38% |
| 2021-04-23 | 7.44 | 7.59 | 7.36 | 7.43 | 291693手 | 21760万 | -0.01 | -0.13% |
| 2021-04-16 | 7.24 | 7.45 | 7.18 | 7.44 | 269680手 | 19645万 | 0.19 | 2.62% |
| 2021-04-09 | 7.36 | 7.47 | 7.21 | 7.25 | 200965手 | 14660万 | -0.13 | -1.76% |
| 2021-04-02 | 7.48 | 7.49 | 7.28 | 7.38 | 223705手 | 16492万 | -0.09 | -1.21% |
| 2021-03-26 | 7.26 | 7.48 | 7.22 | 7.47 | 247322手 | 18228万 | 0.21 | 2.89% |
| 2021-03-19 | 7.21 | 7.38 | 7.20 | 7.26 | 246782手 | 18040万 | 0.03 | 0.41% |
| 2021-03-12 | 7.26 | 7.32 | 7.02 | 7.23 | 273486手 | 19609万 | -0.02 | -0.28% |
| 2021-03-05 | 7.08 | 7.30 | 7.08 | 7.25 | 288659手 | 20748万 | 0.18 | 2.55% |
| 2021-02-26 | 7.28 | 7.42 | 7.04 | 7.07 | 294558手 | 21208万 | -0.18 | -2.48% |
| 2021-02-19 | 7.09 | 7.28 | 6.96 | 7.25 | 168121手 | 11911万 | 0.26 | 3.72% |
| 2021-02-10 | 6.85 | 7.01 | 6.81 | 6.99 | 134753手 | 9302万 | 0.14 | 2.04% |
| 2021-02-05 | 6.94 | 7.06 | 6.70 | 6.85 | 188384手 | 12956万 | -0.09 | -1.30% |
| 2021-01-29 | 6.83 | 7.00 | 6.63 | 6.94 | 248466手 | 17001万 | 0.08 | 1.17% |
| 2021-01-22 | 6.95 | 7.11 | 6.83 | 6.86 | 222326手 | 15418万 | -0.12 | -1.72% |
| 2021-01-15 | 6.66 | 7.13 | 6.48 | 6.98 | 427594手 | 29261万 | 0.31 | 4.65% |
| 2021-01-08 | 6.83 | 6.86 | 6.56 | 6.67 | 223452手 | 15077万 | -0.15 | -2.20% |
| 2020-12-31 | 6.84 | 6.89 | 6.75 | 6.82 | 169685手 | 11566万 | 0.02 | 0.29% |
| 2020-12-25 | 6.95 | 7.05 | 6.72 | 6.80 | 166655手 | 11488万 | -0.13 | -1.88% |
| 2020-12-18 | 7.10 | 7.13 | 6.85 | 6.93 | 196986手 | 13757万 | -0.14 | -1.98% |
| 2020-12-11 | 7.35 | 7.40 | 7.01 | 7.07 | 137531手 | 9883万 | -0.29 | -3.94% |
| 2020-12-04 | 7.35 | 7.45 | 7.33 | 7.36 | 75368手 | 5578万 | 0.01 | 0.14% |
| 2020-11-27 | 7.28 | 7.43 | 7.17 | 7.35 | 137999手 | 10075万 | 0.08 | 1.10% |
| 2020-11-20 | 7.08 | 7.29 | 7.06 | 7.27 | 130407手 | 9402万 | 0.19 | 2.68% |
| 2020-11-13 | 7.09 | 7.18 | 7.02 | 7.08 | 124875手 | 8857万 | 0.02 | 0.28% |
| 2020-11-06 | 6.92 | 7.12 | 6.86 | 7.06 | 176722手 | 12349万 | 0.12 | 1.73% |
| 2020-10-30 | 7.64 | 7.76 | 6.89 | 6.94 | 287339手 | 20972万 | -0.73 | -9.52% |
| 2020-10-23 | 7.82 | 7.87 | 7.63 | 7.67 | 113921手 | 8807万 | -0.10 | -1.29% |
| 2020-10-16 | 7.73 | 7.93 | 7.67 | 7.77 | 133722手 | 10412万 | 0.05 | 0.65% |
| 2020-10-09 | 7.72 | 7.76 | 7.66 | 7.72 | 28646手 | 2209万 | 0.07 | 0.92% |
| 2020-09-30 | 7.54 | 7.76 | 7.50 | 7.65 | 71626手 | 5478万 | 0.14 | 1.86% |
| 2020-09-25 | 8.03 | 8.05 | 7.48 | 7.51 | 130927手 | 10160万 | -0.49 | -6.12% |
| 2020-09-18 | 7.89 | 8.05 | 7.79 | 8.00 | 155687手 | 12313万 | 0.14 | 1.78% |
| 2020-09-11 | 8.08 | 8.18 | 7.73 | 7.86 | 179968手 | 14342万 | -0.20 | -2.48% |
| 2020-09-04 | 8.16 | 8.45 | 7.92 | 8.06 | 347125手 | 28404万 | -0.04 | -0.49% |
| 2020-08-28 | 7.80 | 8.45 | 7.59 | 8.10 | 381756手 | 30374万 | 0.29 | 3.71% |
| 2020-08-21 | 7.68 | 7.83 | 7.62 | 7.81 | 194449手 | 15054万 | 0.14 | 1.82% |
| 2020-08-14 | 7.54 | 7.75 | 7.35 | 7.67 | 174144手 | 13197万 | 0.09 | 1.19% |
| 2020-08-07 | 7.79 | 7.89 | 7.45 | 7.58 | 239505手 | 18515万 | -0.16 | -2.07% |
| 2020-07-31 | 7.29 | 7.76 | 7.21 | 7.74 | 256391手 | 19206万 | 0.45 | 6.17% |
| 2020-07-24 | 7.25 | 7.71 | 7.22 | 7.29 | 285924手 | 21449万 | 0.07 | 0.97% |
| 2020-07-17 | 7.48 | 7.75 | 7.19 | 7.22 | 333690手 | 25145万 | -0.53 | -6.84% |
| 2020-07-10 | 7.20 | 7.92 | 7.18 | 7.75 | 400059手 | 30462万 | 0.59 | 8.24% |
| 2020-07-03 | 6.98 | 7.17 | 6.89 | 7.16 | 143961手 | 10114万 | 0.16 | 2.29% |
| 2020-06-24 | 6.98 | 7.06 | 6.95 | 7.00 | 69613手 | 4865万 | 0.03 | 0.43% |
| 2020-06-19 | 6.90 | 7.14 | 6.89 | 6.97 | 221147手 | 15482万 | 0.06 | 0.87% |
| 2020-06-12 | 6.84 | 6.92 | 6.72 | 6.91 | 139098手 | 9535万 | 0.09 | 1.32% |
2319.12 (1.00%)
19664.10 -1.06%
