| 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 | 7.10 | 7.50 | 6.86 | 7.04 | 531842手 | 38504万 | -0.04 | -0.56% |
| 2022-06-17 | 7.21 | 7.53 | 7.03 | 7.08 | 547006手 | 39748万 | -0.19 | -2.61% |
| 2022-06-10 | 7.00 | 7.33 | 6.87 | 7.27 | 581549手 | 41178万 | 0.27 | 3.86% |
| 2022-06-02 | 7.17 | 7.24 | 6.92 | 7.00 | 271229手 | 19112万 | -0.15 | -2.10% |
| 2022-05-27 | 7.20 | 7.29 | 6.91 | 7.15 | 446231手 | 31869万 | -0.08 | -1.11% |
| 2022-05-20 | 7.38 | 7.42 | 7.06 | 7.23 | 606154手 | 43683万 | -0.15 | -2.03% |
| 2022-05-13 | 6.85 | 7.45 | 6.85 | 7.38 | 945181手 | 68010万 | 0.46 | 6.65% |
| 2022-05-06 | 6.50 | 7.03 | 6.45 | 6.92 | 419157手 | 28674万 | 0.43 | 6.63% |
| 2022-04-29 | 6.94 | 6.94 | 5.71 | 6.49 | 911839手 | 57456万 | -0.49 | -7.02% |
| 2022-04-22 | 6.50 | 7.01 | 6.38 | 6.98 | 519895手 | 35189万 | 0.43 | 6.57% |
| 2022-04-15 | 6.57 | 6.70 | 6.39 | 6.55 | 295466手 | 19397万 | -0.05 | -0.76% |
| 2022-04-08 | 6.42 | 6.79 | 6.42 | 6.60 | 220638手 | 14629万 | 0.15 | 2.33% |
| 2022-04-01 | 6.31 | 6.47 | 6.23 | 6.45 | 250335手 | 15910万 | 0.09 | 1.42% |
| 2022-03-25 | 6.25 | 6.45 | 6.15 | 6.36 | 226845手 | 14228万 | 0.15 | 2.42% |
| 2022-03-18 | 6.53 | 6.58 | 5.91 | 6.21 | 254199手 | 15801万 | -0.37 | -5.62% |
| 2022-03-11 | 6.83 | 6.89 | 6.22 | 6.58 | 317485手 | 20906万 | -0.26 | -3.80% |
| 2022-03-04 | 6.77 | 7.02 | 6.57 | 6.84 | 319134手 | 21598万 | 0.16 | 2.40% |
| 2022-02-25 | 7.09 | 7.18 | 6.62 | 6.68 | 385564手 | 26428万 | -0.41 | -5.78% |
| 2022-02-18 | 7.18 | 7.28 | 6.90 | 7.09 | 423936手 | 30050万 | -0.12 | -1.66% |
| 2022-02-11 | 6.90 | 7.30 | 6.75 | 7.21 | 591900手 | 41498万 | 0.40 | 5.87% |
| 2022-01-28 | 6.67 | 6.88 | 6.28 | 6.81 | 455081手 | 29814万 | 0.11 | 1.64% |
| 2022-01-21 | 6.81 | 6.97 | 6.66 | 6.70 | 370858手 | 25229万 | -0.05 | -0.74% |
| 2022-01-14 | 6.78 | 7.17 | 6.74 | 6.75 | 462761手 | 32096万 | -0.08 | -1.17% |
| 2022-01-07 | 6.44 | 6.99 | 6.43 | 6.83 | 604329手 | 41015万 | 0.38 | 5.89% |
| 2021-12-31 | 6.33 | 6.47 | 6.21 | 6.45 | 361325手 | 22920万 | 0.16 | 2.54% |
| 2021-12-24 | 6.02 | 6.52 | 6.00 | 6.29 | 623125手 | 39115万 | 0.26 | 4.31% |
| 2021-12-17 | 6.02 | 6.09 | 5.98 | 6.03 | 174983手 | 10550万 | 0.00 | 0.00% |
| 2021-12-10 | 6.09 | 6.15 | 5.97 | 6.03 | 254808手 | 15386万 | -0.07 | -1.15% |
| 2021-12-03 | 6.10 | 6.19 | 6.00 | 6.10 | 176338手 | 10729万 | -0.05 | -0.81% |
| 2021-11-26 | 6.17 | 6.29 | 6.11 | 6.15 | 165387手 | 10257万 | -0.03 | -0.48% |
| 2021-11-19 | 6.26 | 6.35 | 6.10 | 6.18 | 188362手 | 11736万 | -0.10 | -1.59% |
| 2021-11-12 | 6.12 | 6.31 | 6.07 | 6.28 | 206484手 | 12797万 | 0.13 | 2.11% |
| 2021-11-05 | 5.91 | 6.23 | 5.89 | 6.15 | 262779手 | 16061万 | 0.18 | 3.02% |
| 2021-10-29 | 6.05 | 6.05 | 5.62 | 5.97 | 211776手 | 12404万 | -0.09 | -1.49% |
| 2021-10-22 | 5.93 | 6.22 | 5.91 | 6.06 | 249778手 | 15312万 | 0.10 | 1.68% |
| 2021-10-15 | 6.11 | 6.20 | 5.90 | 5.96 | 228278手 | 13852万 | -0.20 | -3.25% |
| 2021-10-08 | 5.94 | 6.27 | 5.94 | 6.16 | 98453手 | 6044万 | 0.29 | 4.94% |
| 2021-09-30 | 6.02 | 6.14 | 5.79 | 5.87 | 158900手 | 9408万 | -0.17 | -2.81% |
| 2021-09-24 | 6.05 | 6.20 | 5.95 | 6.04 | 179098手 | 10922万 | -0.02 | -0.33% |
| 2021-09-17 | 6.01 | 6.19 | 5.98 | 6.06 | 331950手 | 20199万 | 0.05 | 0.83% |
| 2021-09-10 | 5.86 | 6.14 | 5.80 | 6.01 | 295996手 | 17654万 | 0.16 | 2.73% |
| 2021-09-03 | 5.60 | 5.88 | 5.60 | 5.85 | 302794手 | 17399万 | 0.23 | 4.09% |
| 2021-08-27 | 5.44 | 5.66 | 5.43 | 5.62 | 205766手 | 11434万 | 0.19 | 3.50% |
| 2021-08-20 | 5.49 | 5.59 | 5.41 | 5.43 | 202349手 | 11131万 | -0.05 | -0.91% |
| 2021-08-13 | 5.46 | 5.63 | 5.45 | 5.48 | 197489手 | 10949万 | 0.02 | 0.37% |
| 2021-08-06 | 5.51 | 5.60 | 5.41 | 5.46 | 120373手 | 6647万 | -0.06 | -1.09% |
| 2021-07-30 | 5.90 | 5.92 | 5.41 | 5.52 | 201942手 | 11320万 | -0.39 | -6.60% |
| 2021-07-23 | 6.01 | 6.01 | 5.90 | 5.91 | 113475手 | 6751万 | -0.08 | -1.34% |
| 2021-07-16 | 6.08 | 6.11 | 5.96 | 5.99 | 151522手 | 9133万 | -0.06 | -0.99% |
| 2021-07-09 | 5.99 | 6.13 | 5.98 | 6.05 | 151486手 | 9169万 | 0.08 | 1.34% |
| 2021-07-02 | 6.04 | 6.07 | 5.94 | 5.97 | 156814手 | 9407万 | -0.06 | -0.99% |
| 2021-06-25 | 6.08 | 6.09 | 5.97 | 6.03 | 218050手 | 13097万 | -0.04 | -0.66% |
| 2021-06-18 | 6.30 | 6.30 | 6.05 | 6.07 | 117497手 | 7228万 | -0.21 | -3.34% |
| 2021-06-11 | 6.28 | 6.35 | 6.20 | 6.28 | 153048手 | 9618万 | -0.01 | -0.16% |
| 2021-06-04 | 6.40 | 6.43 | 6.25 | 6.29 | 189683手 | 12014万 | -0.07 | -1.10% |
| 2021-05-28 | 6.24 | 6.42 | 6.18 | 6.36 | 189010手 | 11894万 | 0.13 | 2.09% |
| 2021-05-21 | 6.28 | 6.30 | 6.12 | 6.23 | 172243手 | 10678万 | -0.04 | -0.64% |
| 2021-05-14 | 6.22 | 6.34 | 6.12 | 6.27 | 213777手 | 13363万 | 0.05 | 0.80% |
| 2021-05-07 | 6.07 | 6.24 | 6.04 | 6.22 | 118300手 | 7272万 | 0.17 | 2.81% |
| 2021-04-30 | 6.13 | 6.16 | 5.98 | 6.05 | 188372手 | 11416万 | -0.05 | -0.82% |
| 2021-04-23 | 6.26 | 6.30 | 6.06 | 6.10 | 137501手 | 8512万 | -0.16 | -2.56% |
| 2021-04-16 | 6.60 | 6.62 | 6.04 | 6.26 | 265089手 | 16468万 | -0.34 | -5.15% |
| 2021-04-09 | 6.58 | 6.74 | 6.56 | 6.60 | 107413手 | 7135万 | 0.07 | 1.07% |
| 2021-04-02 | 6.67 | 6.77 | 6.40 | 6.53 | 156977手 | 10396万 | -0.17 | -2.54% |
| 2021-03-26 | 6.95 | 7.06 | 6.58 | 6.70 | 230852手 | 15787万 | -0.24 | -3.46% |
| 2021-03-19 | 6.97 | 7.21 | 6.72 | 6.94 | 291386手 | 20340万 | -0.10 | -1.42% |
| 2021-03-12 | 6.87 | 7.10 | 6.74 | 7.04 | 337497手 | 23311万 | 0.19 | 2.77% |
| 2021-03-05 | 6.61 | 6.96 | 6.57 | 6.85 | 359719手 | 24509万 | 0.25 | 3.79% |
| 2021-02-26 | 6.57 | 6.76 | 6.32 | 6.60 | 240995手 | 15784万 | 0.08 | 1.23% |
| 2021-02-19 | 6.23 | 6.55 | 6.18 | 6.52 | 140928手 | 9016万 | 0.35 | 5.67% |
| 2021-02-10 | 6.30 | 6.36 | 6.15 | 6.17 | 65004手 | 4041万 | -0.13 | -2.06% |
| 2021-02-05 | 5.99 | 6.34 | 5.90 | 6.30 | 168499手 | 10347万 | 0.36 | 6.06% |
| 2021-01-29 | 6.11 | 6.15 | 5.88 | 5.94 | 140427手 | 8466万 | -0.18 | -2.94% |
| 2021-01-22 | 6.30 | 6.32 | 6.08 | 6.12 | 171009手 | 10641万 | -0.14 | -2.24% |
| 2021-01-15 | 6.35 | 6.38 | 6.12 | 6.26 | 155470手 | 9663万 | -0.13 | -2.03% |
| 2021-01-08 | 6.66 | 6.73 | 6.29 | 6.39 | 228071手 | 14905万 | -0.28 | -4.20% |
| 2020-12-31 | 6.66 | 6.70 | 6.61 | 6.67 | 112831手 | 7500万 | -0.02 | -0.30% |
| 2020-12-25 | 6.82 | 6.89 | 6.63 | 6.69 | 125755手 | 8504万 | -0.13 | -1.91% |
| 2020-12-18 | 6.85 | 6.96 | 6.72 | 6.82 | 93967手 | 6405万 | -0.04 | -0.58% |
| 2020-12-11 | 7.11 | 7.12 | 6.71 | 6.86 | 150999手 | 10436万 | -0.24 | -3.38% |
| 2020-12-04 | 6.89 | 7.16 | 6.89 | 7.10 | 119638手 | 8427万 | 0.21 | 3.05% |
| 2020-11-27 | 6.84 | 6.97 | 6.83 | 6.89 | 186686手 | 12875万 | 0.04 | 0.58% |
| 2020-11-20 | 6.82 | 6.97 | 6.81 | 6.85 | 214108手 | 14733万 | 0.11 | 1.63% |
| 2020-11-13 | 6.78 | 6.97 | 6.72 | 6.74 | 180761手 | 12327万 | 0.00 | 0.00% |
| 2020-11-06 | 7.12 | 7.12 | 6.61 | 6.74 | 272146手 | 18440万 | -0.45 | -6.26% |
| 2020-10-30 | 7.39 | 7.46 | 7.18 | 7.19 | 171253手 | 12575万 | -0.18 | -2.44% |
| 2020-10-23 | 7.72 | 8.00 | 7.37 | 7.37 | 606092手 | 46809万 | -0.35 | -4.53% |
| 2020-10-16 | 7.25 | 8.05 | 7.25 | 7.72 | 722302手 | 55559万 | 0.47 | 6.48% |
| 2020-10-09 | 7.22 | 7.28 | 7.19 | 7.25 | 37639手 | 2725万 | 0.07 | 0.97% |
| 2020-09-30 | 7.37 | 7.39 | 7.14 | 7.18 | 86589手 | 6274万 | -0.18 | -2.45% |
| 2020-09-25 | 7.61 | 7.62 | 7.35 | 7.36 | 177052手 | 13261万 | -0.25 | -3.29% |
| 2020-09-18 | 7.68 | 7.76 | 7.53 | 7.61 | 156458手 | 11895万 | -0.08 | -1.04% |
| 2020-09-11 | 7.75 | 7.82 | 7.61 | 7.69 | 200670手 | 15497万 | -0.07 | -0.90% |
| 2020-09-04 | 7.87 | 7.91 | 7.66 | 7.76 | 158916手 | 12373万 | -0.11 | -1.40% |
| 2020-08-28 | 7.93 | 7.97 | 7.72 | 7.87 | 236704手 | 18561万 | -0.07 | -0.88% |
| 2020-08-21 | 8.07 | 8.14 | 7.89 | 7.94 | 315926手 | 25386万 | -0.11 | -1.37% |
| 2020-08-14 | 7.83 | 8.11 | 7.83 | 8.05 | 288989手 | 23054万 | 0.17 | 2.16% |
| 2020-08-07 | 8.05 | 8.14 | 7.83 | 7.88 | 444188手 | 35624万 | -0.13 | -1.62% |
| 2020-07-31 | 7.67 | 8.37 | 7.58 | 8.01 | 698420手 | 56005万 | 0.36 | 4.71% |
| 2020-07-24 | 7.77 | 7.99 | 7.63 | 7.65 | 414343手 | 32405万 | -0.11 | -1.42% |
| 2020-07-17 | 8.00 | 8.27 | 7.70 | 7.76 | 507884手 | 40760万 | -0.27 | -3.36% |
| 2020-07-10 | 7.89 | 8.22 | 7.88 | 8.03 | 676143手 | 54756万 | 0.19 | 2.42% |
| 2020-07-03 | 7.67 | 7.91 | 7.55 | 7.84 | 239719手 | 18489万 | 0.15 | 1.95% |
| 2020-06-24 | 7.82 | 7.87 | 7.68 | 7.69 | 77075手 | 5992万 | -0.14 | -1.79% |
| 2020-06-19 | 7.63 | 7.89 | 7.63 | 7.83 | 184172手 | 14284万 | 0.17 | 2.22% |
| 2020-06-12 | 7.70 | 7.74 | 7.57 | 7.66 | 118937手 | 9134万 | -0.04 | -0.52% |
| 2020-06-05 | 7.59 | 7.76 | 7.58 | 7.70 | 142949手 | 11003万 | 0.11 | 1.45% |
2319.12 (1.00%)
19664.10 -1.06%
