| 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 | 6.61 | 6.81 | 6.50 | 6.61 | 256661手 | 17005万 | 0.00 | 0.00% |
| 2022-06-17 | 6.19 | 6.74 | 6.18 | 6.61 | 418564手 | 27139万 | 0.35 | 5.59% |
| 2022-06-10 | 6.14 | 6.45 | 6.14 | 6.26 | 310198手 | 19526万 | 0.11 | 1.79% |
| 2022-06-02 | 6.18 | 6.28 | 6.09 | 6.15 | 260311手 | 16074万 | -0.03 | -0.48% |
| 2022-05-27 | 6.11 | 6.51 | 5.91 | 6.18 | 808753手 | 51109万 | 0.12 | 1.98% |
| 2022-05-20 | 6.15 | 6.25 | 5.97 | 6.06 | 177272手 | 10769万 | -0.09 | -1.46% |
| 2022-05-13 | 5.94 | 6.20 | 5.90 | 6.15 | 233548手 | 14230万 | 0.21 | 3.54% |
| 2022-05-06 | 5.75 | 6.13 | 5.66 | 5.94 | 130279手 | 7681万 | 0.20 | 3.48% |
| 2022-04-29 | 6.16 | 6.18 | 5.20 | 5.74 | 364731手 | 20590万 | -0.49 | -7.87% |
| 2022-04-22 | 6.59 | 6.86 | 6.14 | 6.23 | 311374手 | 20360万 | -0.40 | -6.03% |
| 2022-04-15 | 7.10 | 7.10 | 6.58 | 6.63 | 391749手 | 26595万 | -0.47 | -6.62% |
| 2022-04-08 | 7.53 | 7.64 | 7.06 | 7.10 | 491676手 | 36327万 | -0.39 | -5.21% |
| 2022-04-01 | 7.16 | 7.87 | 7.00 | 7.49 | 1045466手 | 78875万 | 0.29 | 4.03% |
| 2022-03-25 | 7.33 | 7.35 | 7.03 | 7.20 | 451931手 | 32426万 | -0.13 | -1.77% |
| 2022-03-18 | 7.16 | 7.40 | 6.27 | 7.33 | 578784手 | 40045万 | 0.15 | 2.09% |
| 2022-03-11 | 7.53 | 7.53 | 6.61 | 7.18 | 517008手 | 36969万 | -0.42 | -5.53% |
| 2022-03-04 | 7.33 | 7.74 | 7.31 | 7.60 | 460988手 | 34617万 | 0.28 | 3.83% |
| 2022-02-25 | 7.29 | 7.49 | 7.03 | 7.32 | 444674手 | 32509万 | 0.03 | 0.41% |
| 2022-02-18 | 7.30 | 7.45 | 7.18 | 7.29 | 275624手 | 20094万 | 0.05 | 0.69% |
| 2022-02-11 | 6.82 | 7.60 | 6.82 | 7.24 | 613472手 | 44990万 | 0.44 | 6.47% |
| 2022-01-28 | 6.96 | 7.11 | 6.44 | 6.80 | 499842手 | 33533万 | -0.30 | -4.22% |
| 2022-01-21 | 7.69 | 7.74 | 7.07 | 7.10 | 593323手 | 43923万 | -0.57 | -7.43% |
| 2022-01-14 | 7.59 | 7.88 | 7.54 | 7.67 | 601979手 | 46519万 | 0.12 | 1.59% |
| 2022-01-07 | 7.72 | 8.00 | 7.54 | 7.55 | 695267手 | 53665万 | -0.12 | -1.56% |
| 2021-12-31 | 7.23 | 7.76 | 7.18 | 7.67 | 692141手 | 51690万 | 0.44 | 6.09% |
| 2021-12-24 | 7.16 | 7.42 | 7.12 | 7.23 | 539182手 | 39188万 | 0.05 | 0.70% |
| 2021-12-17 | 7.16 | 7.24 | 7.02 | 7.18 | 459905手 | 32745万 | 0.07 | 0.98% |
| 2021-12-10 | 6.95 | 7.17 | 6.88 | 7.11 | 454899手 | 31922万 | 0.16 | 2.30% |
| 2021-12-03 | 6.98 | 7.10 | 6.85 | 6.95 | 430151手 | 30111万 | -0.17 | -2.39% |
| 2021-11-26 | 6.88 | 7.47 | 6.80 | 7.12 | 1022326手 | 72839万 | 0.24 | 3.49% |
| 2021-11-19 | 8.05 | 8.11 | 6.78 | 6.88 | 1142749手 | 81692万 | -1.03 | -13.02% |
| 2021-11-12 | 7.65 | 7.92 | 7.42 | 7.91 | 1541605手 | 118189万 | 0.06 | 0.76% |
| 2021-11-05 | 6.81 | 8.15 | 6.70 | 7.85 | 1605661手 | 119123万 | 1.27 | 19.30% |
| 2021-10-29 | 7.21 | 7.22 | 6.38 | 6.58 | 588691手 | 40222万 | -0.77 | -10.48% |
| 2021-10-22 | 6.90 | 7.50 | 6.90 | 7.35 | 866804手 | 62297万 | 0.40 | 5.75% |
| 2021-10-15 | 7.26 | 7.38 | 6.61 | 6.95 | 688814手 | 48364万 | -0.33 | -4.53% |
| 2021-10-08 | 7.24 | 7.34 | 7.14 | 7.28 | 151784手 | 10960万 | 0.03 | 0.41% |
| 2021-09-30 | 8.66 | 9.00 | 6.98 | 7.25 | 1504753手 | 118013万 | -0.96 | -11.69% |
| 2021-09-24 | 7.72 | 8.25 | 7.68 | 8.21 | 1049218手 | 84404万 | 0.42 | 5.39% |
| 2021-09-17 | 8.05 | 8.33 | 7.65 | 7.79 | 1771530手 | 141027万 | -0.30 | -3.71% |
| 2021-09-10 | 8.56 | 9.39 | 8.02 | 8.09 | 3797334手 | 325860万 | 0.28 | 3.58% |
| 2021-09-03 | 6.40 | 7.81 | 6.33 | 7.81 | 1325161手 | 95006万 | 1.51 | 23.97% |
| 2021-08-27 | 6.11 | 6.33 | 6.11 | 6.30 | 204328手 | 12665万 | 0.25 | 4.13% |
| 2021-08-20 | 6.14 | 6.43 | 5.99 | 6.05 | 150721手 | 9314万 | -0.09 | -1.47% |
| 2021-08-13 | 6.05 | 6.22 | 6.04 | 6.14 | 132281手 | 8113万 | 0.08 | 1.32% |
| 2021-08-06 | 5.96 | 6.14 | 5.95 | 6.06 | 117680手 | 7158万 | 0.11 | 1.85% |
| 2021-07-30 | 6.29 | 6.29 | 5.85 | 5.95 | 183429手 | 11029万 | -0.31 | -4.95% |
| 2021-07-23 | 6.57 | 6.63 | 6.25 | 6.26 | 213701手 | 13712万 | -0.30 | -4.57% |
| 2021-07-16 | 6.75 | 6.78 | 6.55 | 6.56 | 171861手 | 11467万 | -0.15 | -2.23% |
| 2021-07-09 | 6.74 | 6.80 | 6.67 | 6.71 | 124151手 | 8358万 | -0.03 | -0.45% |
| 2021-07-02 | 6.86 | 7.02 | 6.73 | 6.74 | 159259手 | 10925万 | -0.09 | -1.32% |
| 2021-06-25 | 6.76 | 6.94 | 6.73 | 6.83 | 149420手 | 10211万 | 0.07 | 1.04% |
| 2021-06-18 | 6.77 | 6.82 | 6.67 | 6.76 | 105265手 | 7081万 | 0.01 | 0.15% |
| 2021-06-11 | 6.90 | 6.98 | 6.75 | 6.75 | 206133手 | 14189万 | -0.14 | -2.03% |
| 2021-06-04 | 7.02 | 7.40 | 6.86 | 6.89 | 411222手 | 29286万 | -0.13 | -1.85% |
| 2021-05-28 | 7.15 | 7.22 | 6.99 | 7.02 | 234794手 | 16713万 | -0.16 | -2.23% |
| 2021-05-21 | 7.28 | 7.34 | 7.07 | 7.18 | 277319手 | 19931万 | -0.15 | -2.05% |
| 2021-05-14 | 6.89 | 7.68 | 6.81 | 7.33 | 632159手 | 46180万 | 0.46 | 6.70% |
| 2021-05-07 | 6.94 | 7.05 | 6.86 | 6.87 | 107873手 | 7512万 | -0.04 | -0.58% |
| 2021-04-30 | 6.73 | 7.05 | 6.70 | 6.91 | 210474手 | 14506万 | 0.19 | 2.83% |
| 2021-04-23 | 6.89 | 6.95 | 6.69 | 6.72 | 141598手 | 9681万 | -0.16 | -2.33% |
| 2021-04-16 | 6.95 | 7.09 | 6.76 | 6.88 | 199738手 | 13809万 | -0.06 | -0.86% |
| 2021-04-09 | 6.80 | 7.29 | 6.77 | 6.94 | 255160手 | 17884万 | 0.10 | 1.46% |
| 2021-04-02 | 6.74 | 7.16 | 6.58 | 6.84 | 185354手 | 12589万 | 0.09 | 1.33% |
| 2021-03-26 | 6.90 | 7.00 | 6.59 | 6.75 | 158868手 | 10794万 | -0.17 | -2.46% |
| 2021-03-19 | 7.07 | 7.13 | 6.91 | 6.92 | 157870手 | 11117万 | -0.16 | -2.26% |
| 2021-03-12 | 7.31 | 7.38 | 6.85 | 7.08 | 247620手 | 17588万 | -0.20 | -2.75% |
| 2021-03-05 | 7.57 | 7.65 | 7.10 | 7.28 | 350414手 | 25610万 | -0.28 | -3.70% |
| 2021-02-26 | 7.70 | 8.30 | 7.50 | 7.56 | 712448手 | 55336万 | -0.23 | -2.95% |
| 2021-02-19 | 7.46 | 7.79 | 7.08 | 7.79 | 427277手 | 32088万 | 0.99 | 14.56% |
| 2021-02-10 | 6.66 | 6.89 | 6.50 | 6.80 | 140691手 | 9489万 | 0.16 | 2.41% |
| 2021-02-05 | 6.30 | 6.97 | 6.13 | 6.64 | 324113手 | 21713万 | 0.39 | 6.24% |
| 2021-01-29 | 6.77 | 6.85 | 6.18 | 6.25 | 209322手 | 13676万 | -0.50 | -7.41% |
| 2021-01-22 | 6.96 | 7.15 | 6.70 | 6.75 | 252655手 | 17575万 | -0.20 | -2.88% |
| 2021-01-15 | 6.73 | 7.05 | 6.48 | 6.95 | 301685手 | 20363万 | 0.22 | 3.27% |
| 2021-01-08 | 6.90 | 7.10 | 6.50 | 6.73 | 252260手 | 17275万 | -0.16 | -2.32% |
| 2020-12-31 | 6.80 | 6.90 | 6.51 | 6.89 | 237313手 | 15893万 | 0.09 | 1.32% |
| 2020-12-25 | 7.23 | 7.36 | 6.68 | 6.80 | 213770手 | 15022万 | -0.48 | -6.59% |
| 2020-12-18 | 7.47 | 7.55 | 7.25 | 7.28 | 144827手 | 10697万 | -0.29 | -3.83% |
| 2020-12-11 | 7.81 | 7.85 | 7.32 | 7.57 | 158227手 | 11970万 | -0.24 | -3.07% |
| 2020-12-04 | 7.78 | 7.92 | 7.75 | 7.81 | 78340手 | 6136万 | 0.02 | 0.26% |
| 2020-11-27 | 7.95 | 7.99 | 7.70 | 7.79 | 160462手 | 12584万 | -0.16 | -2.01% |
| 2020-11-20 | 7.69 | 8.11 | 7.60 | 7.95 | 344419手 | 27242万 | 0.26 | 3.38% |
| 2020-11-13 | 7.54 | 7.78 | 7.43 | 7.69 | 196624手 | 14921万 | 0.17 | 2.26% |
| 2020-11-06 | 7.21 | 7.70 | 7.20 | 7.52 | 181051手 | 13539万 | 0.17 | 2.31% |
| 2020-10-30 | 8.03 | 8.07 | 7.35 | 7.35 | 214224手 | 16503万 | -0.73 | -9.04% |
| 2020-10-23 | 8.12 | 8.20 | 8.01 | 8.08 | 132716手 | 10742万 | -0.04 | -0.49% |
| 2020-10-16 | 8.23 | 8.44 | 8.07 | 8.12 | 203017手 | 16773万 | -0.07 | -0.85% |
| 2020-10-09 | 8.08 | 8.23 | 8.04 | 8.19 | 48008手 | 3918万 | 0.20 | 2.50% |
| 2020-09-30 | 8.36 | 8.39 | 7.99 | 7.99 | 110336手 | 8974万 | -0.34 | -4.08% |
| 2020-09-25 | 8.79 | 8.87 | 8.28 | 8.33 | 211297手 | 18241万 | -0.49 | -5.56% |
| 2020-09-18 | 8.83 | 8.92 | 8.48 | 8.82 | 251841手 | 21923万 | 0.12 | 1.38% |
| 2020-09-11 | 9.38 | 9.46 | 8.41 | 8.70 | 417808手 | 37461万 | -0.72 | -7.64% |
| 2020-09-04 | 9.41 | 9.69 | 9.14 | 9.42 | 484010手 | 45841万 | 0.01 | 0.11% |
| 2020-08-28 | 9.32 | 9.48 | 9.10 | 9.41 | 409245手 | 38000万 | 0.09 | 0.97% |
| 2020-08-21 | 9.49 | 9.77 | 9.26 | 9.32 | 503970手 | 47983万 | -0.12 | -1.27% |
| 2020-08-14 | 9.40 | 9.68 | 9.17 | 9.44 | 523515手 | 49468万 | 0.02 | 0.21% |
| 2020-08-07 | 9.53 | 9.83 | 9.12 | 9.42 | 652235手 | 62216万 | -0.11 | -1.15% |
| 2020-07-31 | 9.16 | 9.71 | 9.08 | 9.53 | 512447手 | 48187万 | 0.36 | 3.93% |
| 2020-07-24 | 9.43 | 9.71 | 9.00 | 9.17 | 725841手 | 68899万 | -0.19 | -2.03% |
| 2020-07-17 | 10.65 | 10.95 | 9.25 | 9.36 | 1572425手 | 162668万 | -1.28 | -12.03% |
| 2020-07-10 | 9.95 | 10.94 | 9.92 | 10.64 | 2178144手 | 226893万 | 0.69 | 6.93% |
| 2020-07-03 | 12.23 | 12.23 | 9.82 | 9.95 | 2372892手 | 248352万 | -2.41 | -19.50% |
| 2020-06-24 | 10.89 | 12.36 | 10.72 | 12.36 | 1245306手 | 144202万 | 1.53 | 14.13% |
| 2020-06-19 | 10.29 | 11.10 | 10.00 | 10.83 | 988371手 | 102803万 | 0.49 | 4.74% |
| 2020-06-12 | 10.02 | 10.61 | 9.72 | 10.34 | 992914手 | 101001万 | 0.33 | 3.30% |
| 2020-06-05 | 9.23 | 10.10 | 9.20 | 10.01 | 1061214手 | 102633万 | 0.78 | 8.45% |
| 2020-05-29 | 8.91 | 9.60 | 8.65 | 9.23 | 392982手 | 35374万 | 0.27 | 3.01% |
| 2020-05-22 | 8.85 | 9.40 | 8.72 | 8.96 | 477804手 | 43351万 | 0.14 | 1.59% |
| 2020-05-15 | 9.06 | 9.12 | 8.79 | 8.82 | 210878手 | 18810万 | -0.23 | -2.54% |
| 2020-05-08 | 8.78 | 9.20 | 8.72 | 9.05 | 214535手 | 19277万 | 0.22 | 2.49% |
| 2020-04-30 | 9.19 | 9.30 | 8.55 | 8.83 | 403514手 | 35780万 | -0.31 | -3.39% |
| 2020-04-24 | 9.25 | 9.69 | 8.70 | 9.14 | 954569手 | 88515万 | 0.35 | 3.98% |
| 2020-04-17 | 9.22 | 9.26 | 8.78 | 8.79 | 435859手 | 39253万 | -0.33 | -3.62% |
| 2020-04-10 | 8.83 | 9.42 | 8.82 | 9.12 | 534759手 | 48804万 | 0.34 | 3.87% |
| 2020-04-03 | 8.56 | 9.06 | 8.26 | 8.78 | 483321手 | 41363万 | 0.05 | 0.57% |
| 2020-03-27 | 8.73 | 9.20 | 8.50 | 8.73 | 485320手 | 42727万 | -0.26 | -2.89% |
2319.12 (1.00%)
19664.10 -1.06%
