| 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 | 7.12 | 7.66 | 6.86 | 7.37 | 1297483手 | 95025万 | 0.39 | 5.59% |
| 2022-06-17 | 6.64 | 7.10 | 6.45 | 6.98 | 688410手 | 47053万 | 0.30 | 4.49% |
| 2022-06-10 | 6.95 | 7.24 | 6.50 | 6.68 | 905367手 | 61805万 | -0.27 | -3.88% |
| 2022-06-02 | 6.72 | 7.49 | 6.65 | 6.95 | 1432745手 | 100754万 | -0.35 | -4.79% |
| 2022-05-27 | 6.03 | 7.30 | 5.70 | 7.30 | 688704手 | 44427万 | 1.33 | 22.28% |
| 2022-05-20 | 5.80 | 5.99 | 5.62 | 5.97 | 465560手 | 27050万 | 0.25 | 4.37% |
| 2022-05-13 | 5.22 | 6.00 | 5.20 | 5.72 | 562987手 | 31931万 | 0.52 | 10.00% |
| 2022-05-06 | 5.18 | 5.34 | 5.11 | 5.20 | 143090手 | 7481万 | -0.03 | -0.57% |
| 2022-04-29 | 5.97 | 5.97 | 5.03 | 5.23 | 540170手 | 28774万 | -0.79 | -13.12% |
| 2022-04-22 | 6.31 | 6.60 | 6.00 | 6.02 | 482560手 | 30613万 | -0.30 | -4.75% |
| 2022-04-15 | 6.51 | 6.70 | 6.18 | 6.32 | 404185手 | 25697万 | -0.28 | -4.24% |
| 2022-04-08 | 7.02 | 7.16 | 6.54 | 6.60 | 289608手 | 19809万 | -0.49 | -6.91% |
| 2022-04-01 | 7.38 | 7.43 | 7.00 | 7.09 | 460227手 | 33203万 | -0.32 | -4.32% |
| 2022-03-25 | 7.79 | 8.07 | 7.41 | 7.41 | 936419手 | 72715万 | -0.39 | -5.00% |
| 2022-03-18 | 7.51 | 8.08 | 7.08 | 7.80 | 1108904手 | 85011万 | 0.20 | 2.63% |
| 2022-03-11 | 7.62 | 7.69 | 6.70 | 7.60 | 627409手 | 45968万 | -0.07 | -0.91% |
| 2022-03-04 | 7.66 | 7.97 | 7.42 | 7.67 | 600632手 | 46699万 | 0.01 | 0.13% |
| 2022-02-25 | 7.42 | 7.89 | 7.37 | 7.66 | 624289手 | 47723万 | 0.25 | 3.37% |
| 2022-02-18 | 7.60 | 7.73 | 7.31 | 7.41 | 381238手 | 28680万 | -0.23 | -3.01% |
| 2022-02-11 | 7.88 | 8.03 | 7.60 | 7.64 | 504277手 | 39537万 | -0.06 | -0.78% |
| 2022-01-28 | 7.79 | 8.28 | 7.43 | 7.70 | 646217手 | 51146万 | -0.09 | -1.16% |
| 2022-01-21 | 7.79 | 8.37 | 7.68 | 7.79 | 695234手 | 55429万 | 0.00 | 0.00% |
| 2022-01-14 | 8.46 | 8.85 | 7.77 | 7.79 | 992014手 | 82982万 | -0.70 | -8.24% |
| 2022-01-07 | 8.63 | 8.72 | 8.32 | 8.49 | 636177手 | 54150万 | -0.14 | -1.62% |
| 2021-12-31 | 8.30 | 9.30 | 8.28 | 8.63 | 1555019手 | 136427万 | 0.29 | 3.48% |
| 2021-12-24 | 9.60 | 9.74 | 8.28 | 8.34 | 1763279手 | 157412万 | -1.42 | -14.55% |
| 2021-12-17 | 9.37 | 10.28 | 8.91 | 9.76 | 2546418手 | 239074万 | 0.56 | 6.09% |
| 2021-12-10 | 8.50 | 9.39 | 8.13 | 9.20 | 2399785手 | 212866万 | 0.53 | 6.11% |
| 2021-12-03 | 9.70 | 10.18 | 8.36 | 8.67 | 3048101手 | 277438万 | -1.32 | -13.21% |
| 2021-11-26 | 8.36 | 9.99 | 8.17 | 9.99 | 2649191手 | 236953万 | 1.51 | 17.81% |
| 2021-11-19 | 7.38 | 8.80 | 7.18 | 8.48 | 1669308手 | 131377万 | 1.08 | 14.60% |
| 2021-11-12 | 7.15 | 7.57 | 7.02 | 7.40 | 892103手 | 65208万 | 0.22 | 3.06% |
| 2021-11-05 | 7.75 | 8.45 | 7.15 | 7.18 | 1544923手 | 119434万 | -0.69 | -8.77% |
| 2021-10-29 | 7.90 | 8.33 | 7.39 | 7.87 | 1229161手 | 97176万 | 0.15 | 1.94% |
| 2021-10-22 | 7.93 | 8.80 | 7.72 | 7.72 | 1266889手 | 103699万 | -0.24 | -3.02% |
| 2021-10-15 | 8.29 | 8.38 | 7.15 | 7.96 | 1662707手 | 127990万 | -0.52 | -6.13% |
| 2021-10-08 | 9.29 | 9.45 | 8.48 | 8.48 | 422837手 | 37106万 | -0.94 | -9.98% |
| 2021-09-30 | 8.56 | 9.99 | 8.33 | 9.42 | 2391939手 | 220171万 | 1.16 | 14.04% |
| 2021-09-24 | 8.10 | 8.80 | 8.06 | 8.26 | 1001347手 | 84872万 | -0.03 | -0.36% |
| 2021-09-17 | 8.08 | 9.60 | 7.77 | 8.29 | 3014686手 | 259137万 | 0.25 | 3.11% |
| 2021-09-10 | 9.64 | 10.61 | 8.01 | 8.04 | 4487930手 | 397751万 | -1.62 | -16.77% |
| 2021-09-03 | 6.83 | 9.66 | 6.46 | 9.66 | 2854644手 | 243261万 | 3.03 | 45.70% |
| 2021-08-27 | 6.60 | 6.96 | 6.32 | 6.63 | 1191905手 | 79684万 | 0.18 | 2.79% |
| 2021-08-20 | 6.43 | 6.66 | 5.91 | 6.45 | 1001997手 | 63408万 | -0.25 | -3.73% |
| 2021-08-13 | 5.78 | 7.36 | 5.68 | 6.70 | 1104094手 | 73120万 | 0.90 | 15.52% |
| 2021-08-06 | 5.98 | 6.02 | 5.71 | 5.80 | 492187手 | 28804万 | 0.01 | 0.17% |
| 2021-07-30 | 5.64 | 5.90 | 5.32 | 5.79 | 435100手 | 24555万 | 0.15 | 2.66% |
| 2021-07-23 | 5.51 | 5.73 | 5.47 | 5.64 | 380612手 | 21363万 | 0.21 | 3.87% |
| 2021-07-16 | 5.36 | 5.59 | 5.23 | 5.43 | 330581手 | 17877万 | 0.05 | 0.93% |
| 2021-07-09 | 5.36 | 5.88 | 5.31 | 5.38 | 551325手 | 30533万 | -0.07 | -1.28% |
| 2021-07-02 | 5.22 | 5.68 | 5.11 | 5.45 | 394322手 | 20908万 | 0.24 | 4.61% |
| 2021-06-25 | 5.11 | 5.35 | 5.07 | 5.21 | 290823手 | 15125万 | 0.11 | 2.16% |
| 2021-06-18 | 5.06 | 5.13 | 5.00 | 5.10 | 90457手 | 4576万 | 0.04 | 0.79% |
| 2021-06-11 | 5.05 | 5.18 | 5.05 | 5.06 | 130468手 | 6680万 | -0.01 | -0.20% |
| 2021-06-04 | 5.05 | 5.19 | 5.02 | 5.07 | 128907手 | 6568万 | 0.02 | 0.40% |
| 2021-05-28 | 5.01 | 5.10 | 4.98 | 5.05 | 104794手 | 5289万 | 0.05 | 1.00% |
| 2021-05-21 | 5.14 | 5.16 | 4.95 | 5.00 | 90309手 | 4530万 | -0.13 | -2.53% |
| 2021-05-14 | 5.00 | 5.13 | 4.96 | 5.13 | 81234手 | 4107万 | 0.13 | 2.60% |
| 2021-05-07 | 4.99 | 5.08 | 4.96 | 5.00 | 35527手 | 1781万 | 0.01 | 0.20% |
| 2021-04-30 | 5.10 | 5.15 | 4.94 | 4.99 | 102678手 | 5187万 | -0.12 | -2.35% |
| 2021-04-23 | 5.23 | 5.28 | 5.05 | 5.11 | 118289手 | 6138万 | -0.12 | -2.29% |
| 2021-04-16 | 5.24 | 5.26 | 5.04 | 5.23 | 114436手 | 5884万 | -0.04 | -0.76% |
| 2021-04-09 | 5.26 | 5.34 | 5.19 | 5.27 | 80623手 | 4260万 | 0.01 | 0.19% |
| 2021-04-02 | 5.38 | 5.50 | 5.21 | 5.26 | 146010手 | 7787万 | -0.15 | -2.77% |
| 2021-03-26 | 5.62 | 5.62 | 5.28 | 5.41 | 182811手 | 9931万 | -0.12 | -2.17% |
| 2021-03-19 | 5.63 | 5.71 | 5.46 | 5.53 | 236946手 | 13220万 | -0.09 | -1.60% |
| 2021-03-12 | 5.37 | 5.66 | 5.20 | 5.62 | 307837手 | 16864万 | 0.26 | 4.85% |
| 2021-03-05 | 5.18 | 5.38 | 5.18 | 5.36 | 133914手 | 7122万 | 0.15 | 2.88% |
| 2021-02-26 | 5.31 | 5.41 | 5.13 | 5.21 | 135976手 | 7198万 | -0.10 | -1.88% |
| 2021-02-19 | 5.19 | 5.32 | 5.11 | 5.31 | 58223手 | 3036万 | 0.21 | 4.12% |
| 2021-02-10 | 5.00 | 5.14 | 4.95 | 5.10 | 49552手 | 2513万 | 0.10 | 2.00% |
| 2021-02-05 | 5.10 | 5.28 | 4.91 | 5.00 | 127506手 | 6473万 | -0.10 | -1.96% |
| 2021-01-29 | 5.16 | 5.39 | 5.08 | 5.10 | 198876手 | 10445万 | -0.11 | -2.11% |
| 2021-01-22 | 5.42 | 5.45 | 5.20 | 5.21 | 255878手 | 13524万 | -0.18 | -3.34% |
| 2021-01-15 | 6.27 | 6.28 | 5.30 | 5.39 | 565614手 | 32594万 | -0.91 | -14.44% |
| 2021-01-08 | 6.24 | 6.42 | 5.84 | 6.30 | 817929手 | 50266万 | 0.05 | 0.80% |
| 2020-12-31 | 6.05 | 6.51 | 5.76 | 6.25 | 689875手 | 41815万 | 0.06 | 0.97% |
| 2020-12-25 | 5.65 | 6.33 | 5.57 | 6.19 | 1022522手 | 61423万 | 0.47 | 8.22% |
| 2020-12-18 | 5.77 | 5.95 | 5.49 | 5.72 | 438876手 | 24830万 | -0.05 | -0.87% |
| 2020-12-11 | 6.10 | 6.80 | 5.52 | 5.77 | 1243038手 | 76154万 | 0.15 | 2.67% |
| 2020-12-04 | 5.55 | 5.66 | 5.43 | 5.62 | 195573手 | 10880万 | 0.07 | 1.26% |
| 2020-11-27 | 5.37 | 5.73 | 5.32 | 5.55 | 317318手 | 17442万 | 0.18 | 3.35% |
| 2020-11-20 | 5.19 | 5.38 | 5.18 | 5.37 | 112094手 | 5941万 | 0.18 | 3.47% |
| 2020-11-13 | 5.35 | 5.41 | 5.13 | 5.19 | 135896手 | 7190万 | -0.17 | -3.17% |
| 2020-11-06 | 5.11 | 5.42 | 5.06 | 5.36 | 185986手 | 9824万 | 0.23 | 4.48% |
| 2020-10-30 | 5.14 | 5.23 | 5.09 | 5.13 | 93085手 | 4810万 | 0.01 | 0.20% |
| 2020-10-23 | 5.28 | 5.33 | 5.08 | 5.12 | 112478手 | 5850万 | -0.16 | -3.03% |
| 2020-10-16 | 5.31 | 5.44 | 5.25 | 5.28 | 143054手 | 7676万 | -0.02 | -0.38% |
| 2020-10-09 | 5.12 | 5.35 | 5.12 | 5.30 | 47377手 | 2496万 | 0.25 | 4.95% |
| 2020-09-30 | 5.06 | 5.19 | 4.98 | 5.05 | 46546手 | 2347万 | -0.01 | -0.20% |
| 2020-09-25 | 5.40 | 5.42 | 5.03 | 5.06 | 138356手 | 7254万 | -0.33 | -6.12% |
| 2020-09-18 | 5.43 | 5.58 | 5.30 | 5.39 | 148895手 | 8039万 | -0.06 | -1.10% |
| 2020-09-11 | 5.61 | 5.77 | 5.35 | 5.45 | 388899手 | 21756万 | -0.13 | -2.33% |
| 2020-09-04 | 5.49 | 5.62 | 5.38 | 5.58 | 224807手 | 12467万 | 0.08 | 1.46% |
| 2020-08-28 | 5.55 | 5.63 | 5.39 | 5.50 | 219123手 | 12046万 | -0.08 | -1.43% |
| 2020-08-21 | 5.77 | 5.89 | 5.52 | 5.58 | 480551手 | 27479万 | -0.19 | -3.29% |
| 2020-08-14 | 5.59 | 5.85 | 5.43 | 5.77 | 591965手 | 33624万 | 0.15 | 2.67% |
| 2020-08-07 | 5.65 | 5.85 | 5.45 | 5.62 | 478878手 | 27279万 | 0.01 | 0.18% |
| 2020-07-31 | 5.32 | 5.72 | 5.26 | 5.61 | 329259手 | 18177万 | 0.30 | 5.65% |
| 2020-07-24 | 5.31 | 5.55 | 5.30 | 5.31 | 268232手 | 14597万 | 0.04 | 0.76% |
| 2020-07-17 | 5.57 | 5.80 | 5.23 | 5.27 | 440728手 | 24600万 | -0.29 | -5.22% |
| 2020-07-10 | 5.42 | 5.77 | 5.25 | 5.56 | 870721手 | 48579万 | 0.08 | 1.46% |
| 2020-07-03 | 5.21 | 5.89 | 5.13 | 5.48 | 477995手 | 26124万 | 0.21 | 3.98% |
| 2020-06-24 | 5.17 | 5.36 | 5.14 | 5.27 | 253657手 | 13340万 | 0.08 | 1.54% |
| 2020-06-19 | 4.98 | 5.80 | 4.98 | 5.19 | 597299手 | 32392万 | 0.17 | 3.39% |
| 2020-06-12 | 5.04 | 5.16 | 4.75 | 5.02 | 127161手 | 6411万 | -0.01 | -0.20% |
| 2020-06-05 | 5.08 | 5.22 | 5.01 | 5.03 | 152844手 | 7820万 | -0.01 | -0.20% |
2319.12 (1.00%)
19664.10 -1.06%
