| 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 | 9.76 | 10.00 | 9.28 | 9.49 | 498212手 | 48041万 | -0.21 | -2.17% |
| 2022-06-17 | 10.20 | 10.46 | 9.54 | 9.70 | 756014手 | 74982万 | -0.60 | -5.83% |
| 2022-06-10 | 11.00 | 12.89 | 9.95 | 10.30 | 2204465手 | 249203万 | -0.85 | -7.62% |
| 2022-06-02 | 12.48 | 13.50 | 10.39 | 11.15 | 1920882手 | 224327万 | -1.18 | -9.57% |
| 2022-05-27 | 11.30 | 13.73 | 9.56 | 12.33 | 2834890手 | 325215万 | 1.03 | 9.12% |
| 2022-05-20 | 8.90 | 11.30 | 8.20 | 11.30 | 665572手 | 65261万 | 2.55 | 29.14% |
| 2022-05-13 | 8.25 | 8.92 | 8.10 | 8.75 | 802963手 | 68663万 | 0.78 | 9.79% |
| 2022-05-06 | 8.14 | 8.45 | 7.86 | 7.97 | 262033手 | 21384万 | -0.15 | -1.85% |
| 2022-04-29 | 7.61 | 8.18 | 7.45 | 8.12 | 776269手 | 61215万 | 0.31 | 3.97% |
| 2022-04-22 | 8.78 | 8.88 | 7.58 | 7.81 | 508481手 | 42161万 | -1.01 | -11.45% |
| 2022-04-15 | 10.32 | 10.80 | 8.59 | 8.82 | 1289986手 | 126890万 | -1.56 | -15.03% |
| 2022-04-08 | 9.67 | 10.56 | 9.60 | 10.38 | 753620手 | 76302万 | 0.71 | 7.34% |
| 2022-04-01 | 8.85 | 10.28 | 8.66 | 9.67 | 987488手 | 96150万 | 0.68 | 7.56% |
| 2022-03-25 | 9.30 | 10.10 | 8.92 | 8.99 | 951862手 | 90919万 | -0.38 | -4.05% |
| 2022-03-18 | 8.88 | 9.60 | 8.46 | 9.37 | 1250140手 | 113615万 | 0.51 | 5.76% |
| 2022-03-11 | 8.94 | 9.59 | 8.51 | 8.86 | 825979手 | 75023万 | -0.17 | -1.88% |
| 2022-03-04 | 9.05 | 9.77 | 8.60 | 9.03 | 977612手 | 89916万 | -0.18 | -1.95% |
| 2022-02-25 | 9.49 | 12.66 | 9.17 | 9.21 | 1752660手 | 186612万 | -0.48 | -4.95% |
| 2022-02-18 | 9.42 | 11.50 | 9.11 | 9.69 | 2634026手 | 265388万 | 0.05 | 0.52% |
| 2022-02-11 | 7.47 | 10.90 | 7.42 | 9.64 | 1716480手 | 164939万 | 2.18 | 29.22% |
| 2022-01-28 | 7.16 | 7.60 | 6.80 | 7.46 | 292681手 | 20903万 | 0.29 | 4.04% |
| 2022-01-21 | 7.17 | 7.50 | 7.01 | 7.17 | 212663手 | 15353万 | 0.03 | 0.42% |
| 2022-01-14 | 7.20 | 7.85 | 7.13 | 7.14 | 314157手 | 23581万 | -0.12 | -1.65% |
| 2022-01-07 | 7.19 | 7.44 | 7.12 | 7.26 | 112656手 | 8231万 | 0.12 | 1.68% |
| 2021-12-31 | 7.00 | 7.25 | 6.92 | 7.14 | 132380手 | 9414万 | 0.12 | 1.71% |
| 2021-12-24 | 7.36 | 7.60 | 6.95 | 7.02 | 259738手 | 18888万 | -0.33 | -4.49% |
| 2021-12-17 | 6.46 | 7.50 | 6.41 | 7.35 | 403669手 | 28443万 | 0.89 | 13.78% |
| 2021-12-10 | 6.45 | 6.49 | 6.33 | 6.46 | 102520手 | 6582万 | 0.02 | 0.31% |
| 2021-12-03 | 6.25 | 6.48 | 6.18 | 6.44 | 87986手 | 5565万 | 0.14 | 2.22% |
| 2021-11-26 | 6.30 | 6.42 | 6.25 | 6.30 | 68516手 | 4331万 | 0.00 | 0.00% |
| 2021-11-19 | 6.12 | 6.34 | 6.11 | 6.30 | 83121手 | 5184万 | 0.18 | 2.94% |
| 2021-11-12 | 6.03 | 6.15 | 5.94 | 6.12 | 86790手 | 5267万 | 0.09 | 1.49% |
| 2021-11-05 | 6.08 | 6.15 | 5.92 | 6.03 | 80986手 | 4885万 | -0.05 | -0.82% |
| 2021-10-29 | 6.50 | 6.62 | 5.98 | 6.08 | 118907手 | 7439万 | -0.41 | -6.32% |
| 2021-10-22 | 6.57 | 6.86 | 6.45 | 6.49 | 139982手 | 9368万 | -0.09 | -1.37% |
| 2021-10-15 | 7.21 | 7.21 | 6.52 | 6.58 | 304316手 | 20589万 | -0.64 | -8.86% |
| 2021-10-08 | 6.65 | 7.22 | 6.59 | 7.22 | 57592手 | 4062万 | 0.66 | 10.06% |
| 2021-09-30 | 6.93 | 7.14 | 6.41 | 6.56 | 209389手 | 14112万 | -0.37 | -5.34% |
| 2021-09-24 | 6.79 | 7.23 | 6.77 | 6.93 | 107805手 | 7567万 | 0.04 | 0.58% |
| 2021-09-17 | 6.98 | 7.26 | 6.80 | 6.89 | 154821手 | 10940万 | -0.11 | -1.57% |
| 2021-09-10 | 6.64 | 7.21 | 6.56 | 7.00 | 205516手 | 14211万 | 0.40 | 6.06% |
| 2021-09-03 | 6.22 | 6.75 | 6.17 | 6.60 | 245057手 | 15995万 | 0.40 | 6.45% |
| 2021-08-27 | 5.97 | 6.31 | 5.95 | 6.20 | 88728手 | 5450万 | 0.23 | 3.85% |
| 2021-08-20 | 5.98 | 6.03 | 5.85 | 5.97 | 49864手 | 2972万 | -0.02 | -0.33% |
| 2021-08-13 | 5.75 | 6.02 | 5.75 | 5.99 | 43404手 | 2573万 | 0.21 | 3.63% |
| 2021-08-06 | 5.81 | 5.99 | 5.74 | 5.78 | 44379手 | 2592万 | -0.04 | -0.69% |
| 2021-07-30 | 6.08 | 6.08 | 5.65 | 5.82 | 45300手 | 2661万 | -0.26 | -4.28% |
| 2021-07-23 | 6.11 | 6.18 | 6.07 | 6.08 | 43852手 | 2683万 | -0.04 | -0.65% |
| 2021-07-16 | 6.19 | 6.24 | 6.03 | 6.12 | 74130手 | 4563万 | -0.04 | -0.65% |
| 2021-07-09 | 6.14 | 6.26 | 6.10 | 6.16 | 33889手 | 2088万 | 0.03 | 0.49% |
| 2021-07-02 | 6.35 | 6.35 | 6.10 | 6.13 | 40456手 | 2505万 | -0.19 | -3.01% |
| 2021-06-25 | 6.40 | 6.46 | 6.26 | 6.32 | 47803手 | 3039万 | -0.07 | -1.09% |
| 2021-06-18 | 6.52 | 6.60 | 6.26 | 6.39 | 52589手 | 3379万 | -0.10 | -1.54% |
| 2021-06-11 | 6.43 | 6.53 | 6.31 | 6.49 | 60060手 | 3849万 | 0.08 | 1.25% |
| 2021-06-04 | 6.31 | 6.42 | 6.24 | 6.41 | 70735手 | 4481万 | 0.10 | 1.58% |
| 2021-05-28 | 6.17 | 6.35 | 6.15 | 6.31 | 56612手 | 3542万 | 0.14 | 2.27% |
| 2021-05-21 | 6.27 | 6.27 | 6.11 | 6.17 | 41075手 | 2540万 | -0.11 | -1.75% |
| 2021-05-14 | 6.13 | 6.35 | 6.13 | 6.28 | 55406手 | 3472万 | 0.15 | 2.45% |
| 2021-05-07 | 6.08 | 6.17 | 6.02 | 6.13 | 11352手 | 694万 | 0.06 | 0.99% |
| 2021-04-30 | 6.25 | 6.25 | 6.01 | 6.07 | 45893手 | 2806万 | -0.12 | -1.94% |
| 2021-04-23 | 6.27 | 6.38 | 6.09 | 6.19 | 56829手 | 3554万 | -0.07 | -1.12% |
| 2021-04-16 | 6.29 | 6.29 | 6.05 | 6.26 | 57276手 | 3530万 | 0.05 | 0.81% |
| 2021-04-09 | 6.21 | 6.30 | 6.15 | 6.21 | 44432手 | 2762万 | 0.00 | 0.00% |
| 2021-04-02 | 6.13 | 6.53 | 6.02 | 6.21 | 119245手 | 7486万 | 0.13 | 2.14% |
| 2021-03-26 | 6.07 | 6.21 | 6.05 | 6.08 | 51026手 | 3127万 | 0.00 | 0.00% |
| 2021-03-19 | 6.00 | 6.17 | 5.95 | 6.08 | 55330手 | 3361万 | 0.08 | 1.33% |
| 2021-03-12 | 6.07 | 6.17 | 5.86 | 6.00 | 64248手 | 3843万 | -0.05 | -0.83% |
| 2021-03-05 | 6.04 | 6.09 | 5.95 | 6.05 | 52460手 | 3154万 | 0.09 | 1.51% |
| 2021-02-26 | 5.99 | 6.24 | 5.88 | 5.96 | 83379手 | 5010万 | 0.05 | 0.85% |
| 2021-02-19 | 5.68 | 5.93 | 5.65 | 5.91 | 37874手 | 2193万 | 0.26 | 4.60% |
| 2021-02-10 | 5.78 | 6.07 | 5.51 | 5.65 | 169951手 | 9780万 | -0.77 | -11.99% |
| 2021-02-05 | 6.34 | 7.88 | 6.22 | 6.42 | 321692手 | 23266万 | 0.10 | 1.58% |
| 2021-01-29 | 6.59 | 6.60 | 6.23 | 6.32 | 34422手 | 2210万 | -0.27 | -4.10% |
| 2021-01-22 | 6.38 | 6.65 | 6.38 | 6.59 | 48025手 | 3122万 | 0.21 | 3.29% |
| 2021-01-15 | 6.99 | 6.99 | 6.14 | 6.38 | 81987手 | 5283万 | -0.60 | -8.60% |
| 2021-01-08 | 7.01 | 7.13 | 6.31 | 6.98 | 65492手 | 4566万 | -0.03 | -0.43% |
| 2020-12-31 | 7.13 | 7.13 | 6.86 | 7.01 | 74347手 | 5155万 | -0.12 | -1.68% |
| 2020-12-25 | 7.03 | 7.28 | 7.00 | 7.13 | 96759手 | 6910万 | 0.09 | 1.28% |
| 2020-12-18 | 6.98 | 7.20 | 6.71 | 7.04 | 38980手 | 2696万 | 0.06 | 0.86% |
| 2020-12-11 | 7.19 | 7.21 | 6.96 | 6.98 | 47025手 | 3340万 | -0.22 | -3.06% |
| 2020-12-04 | 7.06 | 7.29 | 7.02 | 7.20 | 61033手 | 4373万 | 0.15 | 2.13% |
| 2020-11-27 | 7.07 | 7.18 | 6.92 | 7.05 | 57350手 | 4034万 | 0.00 | 0.00% |
| 2020-11-20 | 7.01 | 7.10 | 6.97 | 7.05 | 56255手 | 3952万 | 0.08 | 1.15% |
| 2020-11-13 | 7.14 | 7.24 | 6.90 | 6.97 | 68933手 | 4863万 | -0.16 | -2.24% |
| 2020-11-06 | 6.92 | 7.35 | 6.84 | 7.13 | 74566手 | 5316万 | 0.28 | 4.09% |
| 2020-10-30 | 6.98 | 7.09 | 6.83 | 6.85 | 42113手 | 2937万 | -0.13 | -1.86% |
| 2020-10-23 | 7.18 | 7.20 | 6.95 | 6.98 | 40033手 | 2826万 | -0.15 | -2.10% |
| 2020-10-16 | 7.10 | 7.28 | 7.10 | 7.13 | 40644手 | 2930万 | 0.03 | 0.42% |
| 2020-10-09 | 7.07 | 7.14 | 7.05 | 7.10 | 9172手 | 650万 | 0.09 | 1.28% |
| 2020-09-30 | 7.33 | 7.34 | 7.00 | 7.01 | 60541手 | 4314万 | -0.40 | -5.40% |
| 2020-09-25 | 7.58 | 7.61 | 7.12 | 7.41 | 211592手 | 15653万 | -0.16 | -2.11% |
| 2020-09-18 | 7.09 | 7.60 | 7.02 | 7.57 | 110130手 | 8102万 | 0.49 | 6.92% |
| 2020-09-11 | 7.41 | 7.60 | 6.94 | 7.08 | 124844手 | 9122万 | -0.34 | -4.58% |
| 2020-09-04 | 7.56 | 7.73 | 7.31 | 7.42 | 132414手 | 9940万 | -0.13 | -1.72% |
| 2020-08-28 | 7.83 | 7.88 | 7.33 | 7.55 | 162255手 | 12378万 | -0.31 | -3.94% |
| 2020-08-21 | 7.90 | 8.76 | 7.73 | 7.86 | 692364手 | 57458万 | -0.02 | -0.25% |
| 2020-08-14 | 7.53 | 8.06 | 7.49 | 7.88 | 225067手 | 17554万 | 0.37 | 4.93% |
| 2020-08-07 | 7.54 | 8.00 | 7.46 | 7.51 | 221601手 | 17075万 | -0.02 | -0.27% |
| 2020-07-31 | 7.55 | 7.65 | 7.31 | 7.53 | 120741手 | 9011万 | -0.02 | -0.27% |
| 2020-07-24 | 7.27 | 8.07 | 7.27 | 7.55 | 296434手 | 22797万 | 0.27 | 3.71% |
| 2020-07-17 | 7.59 | 7.86 | 7.19 | 7.28 | 239467手 | 17968万 | -0.32 | -4.21% |
| 2020-07-10 | 7.21 | 7.80 | 7.19 | 7.60 | 265763手 | 20053万 | 0.32 | 4.40% |
| 2020-07-03 | 7.01 | 7.29 | 6.92 | 7.28 | 70282手 | 4984万 | 0.24 | 3.41% |
| 2020-06-24 | 7.23 | 7.24 | 7.00 | 7.04 | 36963手 | 2630万 | -0.20 | -2.76% |
| 2020-06-19 | 7.15 | 7.30 | 7.10 | 7.24 | 43949手 | 3163万 | 0.09 | 1.26% |
| 2020-06-12 | 7.48 | 7.49 | 7.03 | 7.15 | 63626手 | 4637万 | -0.35 | -4.67% |
| 2020-06-05 | 7.05 | 7.55 | 7.01 | 7.50 | 104148手 | 7570万 | 0.48 | 6.84% |
2319.12 (1.00%)
19664.10 -1.06%
