| 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 | 7.08 | 7.08 | 6.42 | 6.57 | 1569335手 | 104811万 | -0.52 | -7.33% |
| 2022-06-17 | 7.26 | 7.45 | 6.70 | 7.09 | 2679367手 | 189962万 | -0.18 | -2.48% |
| 2022-06-10 | 7.08 | 7.36 | 6.92 | 7.27 | 2456586手 | 175961万 | 0.20 | 2.83% |
| 2022-06-02 | 7.08 | 7.18 | 6.94 | 7.07 | 1044844手 | 73745万 | 0.00 | 0.00% |
| 2022-05-27 | 7.37 | 7.44 | 6.93 | 7.07 | 1936695手 | 139036万 | -0.29 | -3.94% |
| 2022-05-20 | 6.79 | 7.36 | 6.50 | 7.36 | 1723185手 | 118825万 | 0.60 | 8.88% |
| 2022-05-13 | 6.59 | 6.95 | 6.37 | 6.76 | 1233992手 | 82786万 | 0.12 | 1.81% |
| 2022-05-06 | 6.79 | 6.97 | 6.61 | 6.64 | 493884手 | 33514万 | -0.23 | -3.35% |
| 2022-04-29 | 7.50 | 7.50 | 6.23 | 6.87 | 1826259手 | 125088万 | -0.80 | -10.43% |
| 2022-04-22 | 8.13 | 8.16 | 7.42 | 7.67 | 1493510手 | 116946万 | -0.58 | -7.03% |
| 2022-04-15 | 8.08 | 8.58 | 7.44 | 8.25 | 2415373手 | 195140万 | 0.21 | 2.61% |
| 2022-04-08 | 7.77 | 8.44 | 7.73 | 8.04 | 1651726手 | 134501万 | 0.20 | 2.55% |
| 2022-04-01 | 7.72 | 8.00 | 7.52 | 7.84 | 1540344手 | 119265万 | 0.06 | 0.77% |
| 2022-03-25 | 7.95 | 8.24 | 7.77 | 7.78 | 1594796手 | 127227万 | -0.09 | -1.14% |
| 2022-03-18 | 8.13 | 8.23 | 7.07 | 7.87 | 2317019手 | 176602万 | -0.44 | -5.29% |
| 2022-03-11 | 10.07 | 10.11 | 7.89 | 8.31 | 3492982手 | 307792万 | -1.56 | -15.80% |
| 2022-03-04 | 9.47 | 10.21 | 9.10 | 9.87 | 3651649手 | 354153万 | 0.54 | 5.79% |
| 2022-02-25 | 9.30 | 9.53 | 8.86 | 9.33 | 3031746手 | 277381万 | 0.02 | 0.21% |
| 2022-02-18 | 9.12 | 9.38 | 8.76 | 9.31 | 2114245手 | 191228万 | 0.11 | 1.20% |
| 2022-02-11 | 8.40 | 9.69 | 8.35 | 9.20 | 3352646手 | 309566万 | 0.97 | 11.79% |
| 2022-01-28 | 8.79 | 8.85 | 8.11 | 8.23 | 1464921手 | 124485万 | -0.67 | -7.53% |
| 2022-01-21 | 8.61 | 9.18 | 8.51 | 8.90 | 1566839手 | 139454万 | 0.17 | 1.95% |
| 2022-01-14 | 8.42 | 9.29 | 8.42 | 8.73 | 2824352手 | 252848万 | 0.32 | 3.81% |
| 2022-01-07 | 8.15 | 8.52 | 8.05 | 8.41 | 1065079手 | 87868万 | 0.26 | 3.19% |
| 2021-12-31 | 8.45 | 8.46 | 7.96 | 8.15 | 1335933手 | 109478万 | -0.35 | -4.12% |
| 2021-12-24 | 8.73 | 8.83 | 8.34 | 8.50 | 1789889手 | 153108万 | -0.26 | -2.97% |
| 2021-12-17 | 8.54 | 8.99 | 8.30 | 8.76 | 2125339手 | 181758万 | 0.22 | 2.58% |
| 2021-12-10 | 8.13 | 8.62 | 8.12 | 8.54 | 2774037手 | 232802万 | 0.44 | 5.43% |
| 2021-12-03 | 8.07 | 8.50 | 7.92 | 8.10 | 1804575手 | 147542万 | -0.19 | -2.29% |
| 2021-11-26 | 8.46 | 8.55 | 8.23 | 8.29 | 1740413手 | 145633万 | -0.16 | -1.89% |
| 2021-11-19 | 7.93 | 8.58 | 7.71 | 8.45 | 2315987手 | 186859万 | 0.49 | 6.16% |
| 2021-11-12 | 7.79 | 8.32 | 7.48 | 7.96 | 2387410手 | 187317万 | 0.19 | 2.44% |
| 2021-11-05 | 8.38 | 8.51 | 7.75 | 7.77 | 2032720手 | 165691万 | -0.60 | -7.17% |
| 2021-10-29 | 9.00 | 9.14 | 8.33 | 8.37 | 1950845手 | 170031万 | -0.71 | -7.82% |
| 2021-10-22 | 9.76 | 9.99 | 8.96 | 9.08 | 2584614手 | 246682万 | -0.62 | -6.39% |
| 2021-10-15 | 9.51 | 9.81 | 9.16 | 9.70 | 1908730手 | 181589万 | 0.21 | 2.21% |
| 2021-10-08 | 9.86 | 9.90 | 9.37 | 9.49 | 357827手 | 34099万 | -0.17 | -1.76% |
| 2021-09-30 | 10.73 | 10.84 | 9.56 | 9.66 | 2035850手 | 203754万 | -1.05 | -9.80% |
| 2021-09-24 | 11.29 | 12.29 | 10.65 | 10.71 | 2272321手 | 259452万 | -0.84 | -7.27% |
| 2021-09-17 | 12.15 | 12.87 | 10.90 | 11.55 | 5229553手 | 629433万 | -0.15 | -1.28% |
| 2021-09-10 | 11.13 | 12.85 | 10.80 | 11.70 | 5843645手 | 691808万 | 1.03 | 9.65% |
| 2021-09-03 | 11.15 | 11.82 | 10.05 | 10.67 | 5083452手 | 560639万 | -0.30 | -2.73% |
| 2021-08-27 | 10.29 | 11.11 | 9.99 | 10.97 | 5590734手 | 589311万 | 0.84 | 8.29% |
| 2021-08-20 | 10.33 | 10.45 | 9.40 | 10.13 | 4849399手 | 485963万 | 0.07 | 0.70% |
| 2021-08-13 | 8.40 | 10.78 | 8.32 | 10.06 | 8183505手 | 813078万 | 1.55 | 18.21% |
| 2021-08-06 | 9.14 | 9.20 | 8.21 | 8.51 | 3277714手 | 283948万 | -0.58 | -6.38% |
| 2021-07-30 | 9.30 | 9.44 | 7.80 | 9.09 | 4490523手 | 395594万 | -0.14 | -1.52% |
| 2021-07-23 | 9.01 | 9.44 | 8.76 | 9.23 | 3787633手 | 345547万 | 0.32 | 3.59% |
| 2021-07-16 | 8.85 | 9.34 | 8.27 | 8.91 | 3609492手 | 314745万 | 0.15 | 1.71% |
| 2021-07-09 | 8.07 | 8.85 | 8.07 | 8.76 | 2943321手 | 247246万 | 0.70 | 8.69% |
| 2021-07-02 | 8.73 | 8.85 | 8.04 | 8.06 | 2711723手 | 226718万 | -0.68 | -7.78% |
| 2021-06-25 | 9.55 | 9.82 | 8.20 | 8.74 | 3110337手 | 271314万 | -0.96 | -9.90% |
| 2021-06-18 | 10.99 | 11.02 | 9.23 | 9.70 | 728240手 | 73391万 | -1.36 | -12.30% |
| 2021-06-11 | 10.75 | 11.22 | 10.56 | 11.06 | 815759手 | 88803万 | 0.31 | 2.88% |
| 2021-06-04 | 11.58 | 11.68 | 10.72 | 10.75 | 908941手 | 101587万 | -0.79 | -6.85% |
| 2021-05-28 | 11.03 | 12.22 | 10.99 | 11.54 | 1635072手 | 188966万 | 0.29 | 2.58% |
| 2021-05-21 | 10.92 | 11.74 | 10.08 | 11.25 | 2027214手 | 222692万 | 0.26 | 2.37% |
| 2021-05-14 | 11.40 | 13.42 | 10.83 | 10.99 | 3037542手 | 363587万 | -0.10 | -0.90% |
| 2021-05-07 | 10.45 | 11.25 | 10.35 | 11.09 | 1081369手 | 116739万 | 0.96 | 9.48% |
| 2021-04-30 | 10.41 | 10.98 | 9.93 | 10.13 | 2075537手 | 216595万 | -0.22 | -2.13% |
| 2021-04-23 | 9.91 | 10.62 | 9.75 | 10.35 | 2211850手 | 225084万 | 0.16 | 1.57% |
| 2021-04-16 | 9.71 | 10.95 | 9.00 | 10.19 | 2293053手 | 229582万 | 0.39 | 3.98% |
| 2021-04-09 | 9.02 | 10.37 | 9.01 | 9.80 | 1694036手 | 163628万 | 0.74 | 8.17% |
| 2021-04-02 | 9.12 | 9.49 | 8.80 | 9.06 | 1556284手 | 141510万 | 0.00 | 0.00% |
| 2021-03-26 | 10.16 | 10.63 | 8.62 | 9.06 | 1941700手 | 182702万 | -1.04 | -10.30% |
| 2021-03-19 | 11.02 | 11.79 | 9.84 | 10.10 | 2313509手 | 246930万 | -1.22 | -10.78% |
| 2021-03-12 | 11.60 | 12.45 | 9.58 | 11.32 | 3215831手 | 359209万 | 0.16 | 1.43% |
| 2021-03-05 | 11.14 | 11.83 | 9.97 | 11.16 | 3468342手 | 380494万 | 0.04 | 0.36% |
| 2021-02-26 | 12.23 | 13.86 | 10.98 | 11.12 | 4734395手 | 585189万 | 0.00 | 0.00% |
| 2021-02-19 | 10.11 | 11.12 | 10.01 | 11.12 | 1153348手 | 123903万 | 1.93 | 21.00% |
| 2021-02-10 | 8.45 | 10.48 | 8.00 | 9.19 | 2735459手 | 261577万 | 0.75 | 8.89% |
| 2021-02-05 | 6.55 | 8.44 | 6.53 | 8.44 | 1131714手 | 87058万 | 1.83 | 27.68% |
| 2021-01-29 | 6.98 | 7.28 | 6.45 | 6.61 | 459433手 | 31657万 | -0.37 | -5.30% |
| 2021-01-22 | 6.84 | 7.35 | 6.76 | 6.98 | 345243手 | 24391万 | 0.09 | 1.31% |
| 2021-01-15 | 7.36 | 7.36 | 6.69 | 6.89 | 368830手 | 25717万 | -0.45 | -6.13% |
| 2021-01-08 | 7.55 | 7.88 | 7.24 | 7.34 | 570579手 | 43291万 | -0.23 | -3.04% |
| 2020-12-31 | 7.84 | 8.06 | 7.44 | 7.57 | 323851手 | 24902万 | -0.31 | -3.93% |
| 2020-12-25 | 8.17 | 8.33 | 7.47 | 7.88 | 599972手 | 46989万 | -0.38 | -4.60% |
| 2020-12-18 | 7.76 | 8.38 | 7.67 | 8.26 | 465559手 | 37396万 | 0.39 | 4.96% |
| 2020-12-11 | 8.50 | 8.60 | 7.74 | 7.87 | 509006手 | 41536万 | -0.70 | -8.17% |
| 2020-12-04 | 8.89 | 9.40 | 8.27 | 8.57 | 595683手 | 52325万 | -0.28 | -3.16% |
| 2020-11-27 | 9.00 | 9.84 | 8.56 | 8.85 | 1190990手 | 109511万 | -0.34 | -3.70% |
| 2020-11-20 | 8.85 | 9.60 | 8.29 | 9.19 | 1497707手 | 134132万 | 0.43 | 4.91% |
| 2020-11-13 | 7.20 | 9.20 | 7.20 | 8.76 | 1591892手 | 133263万 | 1.57 | 21.84% |
| 2020-11-06 | 7.37 | 7.48 | 7.11 | 7.19 | 253020手 | 18465万 | -0.17 | -2.31% |
| 2020-10-30 | 7.06 | 7.86 | 7.03 | 7.36 | 394878手 | 29451万 | 0.25 | 3.52% |
| 2020-10-23 | 7.30 | 7.38 | 6.99 | 7.11 | 176191手 | 12582万 | -0.14 | -1.93% |
| 2020-10-16 | 7.49 | 7.58 | 7.13 | 7.25 | 278633手 | 20595万 | -0.20 | -2.69% |
| 2020-10-09 | 7.03 | 7.54 | 7.03 | 7.45 | 98646手 | 7263万 | 0.45 | 6.43% |
| 2020-09-30 | 7.23 | 7.34 | 6.91 | 7.00 | 151592手 | 10751万 | -0.22 | -3.05% |
| 2020-09-25 | 7.37 | 7.75 | 7.14 | 7.22 | 226426手 | 16787万 | -0.15 | -2.04% |
| 2020-09-18 | 7.14 | 7.39 | 7.03 | 7.37 | 202635手 | 14591万 | 0.23 | 3.22% |
| 2020-09-11 | 7.36 | 7.49 | 6.87 | 7.14 | 340099手 | 24488万 | -0.18 | -2.46% |
| 2020-09-04 | 7.74 | 7.94 | 7.25 | 7.32 | 335130手 | 25532万 | -0.42 | -5.43% |
| 2020-08-28 | 8.41 | 8.41 | 7.50 | 7.74 | 400114手 | 31811万 | -0.69 | -8.19% |
| 2020-08-21 | 8.26 | 9.24 | 8.18 | 8.43 | 785527手 | 67751万 | 0.26 | 3.18% |
| 2020-08-14 | 8.60 | 8.68 | 7.83 | 8.17 | 477774手 | 39581万 | -0.59 | -6.74% |
| 2020-08-07 | 8.58 | 8.85 | 8.31 | 8.76 | 701606手 | 60251万 | 0.30 | 3.55% |
| 2020-07-31 | 7.87 | 8.54 | 7.63 | 8.46 | 506634手 | 41341万 | 0.62 | 7.91% |
| 2020-07-24 | 8.28 | 8.75 | 7.82 | 7.84 | 666364手 | 55699万 | -0.30 | -3.69% |
| 2020-07-17 | 9.50 | 10.59 | 7.92 | 8.14 | 1696740手 | 160603万 | -0.89 | -9.86% |
| 2020-07-10 | 8.51 | 9.24 | 8.05 | 9.03 | 1846278手 | 158742万 | 0.87 | 10.66% |
| 2020-07-03 | 8.11 | 8.30 | 7.44 | 8.16 | 1138978手 | 89721万 | 0.37 | 4.75% |
| 2020-06-24 | 7.21 | 8.45 | 7.20 | 7.79 | 766260手 | 59610万 | 0.72 | 10.18% |
| 2020-06-19 | 7.29 | 7.42 | 6.90 | 7.07 | 740539手 | 52997万 | -0.12 | -1.67% |
| 2020-06-12 | 6.54 | 7.28 | 6.47 | 7.19 | 1064809手 | 73755万 | 0.80 | 12.52% |
| 2020-06-05 | 6.12 | 6.39 | 6.10 | 6.39 | 441590手 | 27638万 | 0.29 | 4.75% |
| 2020-05-29 | 6.20 | 6.66 | 6.02 | 6.10 | 580883手 | 36605万 | -0.31 | -4.84% |
| 2020-05-22 | 6.75 | 8.00 | 6.39 | 6.41 | 1021408手 | 72711万 | -0.29 | -4.33% |
| 2020-05-15 | 6.18 | 6.86 | 6.08 | 6.70 | 678215手 | 44123万 | 0.67 | 11.11% |
| 2020-05-08 | 5.82 | 6.06 | 5.77 | 6.03 | 158898手 | 9469万 | 0.13 | 2.20% |
| 2020-04-30 | 6.40 | 6.58 | 5.62 | 5.90 | 330488手 | 20012万 | -0.49 | -7.67% |
| 2020-04-24 | 6.18 | 6.46 | 5.89 | 6.39 | 426896手 | 26512万 | 0.27 | 4.41% |
| 2020-04-17 | 5.74 | 6.26 | 5.61 | 6.12 | 267836手 | 15977万 | 0.39 | 6.81% |
| 2020-04-10 | 5.80 | 5.95 | 5.72 | 5.73 | 125549手 | 7329万 | 0.01 | 0.17% |
| 2020-04-03 | 5.68 | 5.98 | 5.58 | 5.72 | 181232手 | 10519万 | -0.13 | -2.22% |
2319.12 (1.00%)
19664.10 -1.06%
