| 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 | 8.25 | 8.47 | 7.94 | 8.35 | 2908775手 | 239767万 | 0.12 | 1.46% |
| 2022-06-17 | 7.80 | 8.88 | 7.66 | 8.23 | 5364585手 | 441605万 | 0.35 | 4.44% |
| 2022-06-10 | 7.72 | 7.99 | 7.45 | 7.88 | 3281413手 | 254419万 | 0.19 | 2.47% |
| 2022-06-02 | 7.61 | 7.75 | 7.40 | 7.69 | 2099160手 | 159473万 | 0.07 | 0.92% |
| 2022-05-27 | 8.00 | 8.13 | 7.28 | 7.62 | 2998010手 | 229862万 | -0.38 | -4.75% |
| 2022-05-20 | 7.97 | 8.27 | 7.50 | 8.00 | 3676879手 | 290700万 | 0.11 | 1.39% |
| 2022-05-13 | 7.56 | 8.25 | 7.46 | 7.89 | 4124180手 | 325807万 | 0.28 | 3.68% |
| 2022-05-06 | 7.56 | 7.86 | 7.32 | 7.61 | 1678808手 | 127671万 | 0.17 | 2.29% |
| 2022-04-29 | 7.92 | 7.92 | 6.69 | 7.44 | 4199944手 | 304755万 | -0.66 | -8.15% |
| 2022-04-22 | 9.21 | 9.55 | 7.97 | 8.10 | 4233242手 | 376796万 | -1.33 | -14.10% |
| 2022-04-15 | 10.92 | 11.11 | 9.40 | 9.43 | 4977250手 | 505125万 | -1.77 | -15.80% |
| 2022-04-08 | 11.49 | 11.98 | 10.62 | 11.20 | 4391134手 | 495702万 | -0.44 | -3.78% |
| 2022-04-01 | 11.27 | 13.03 | 10.84 | 11.64 | 10116044手 | 1196344万 | -0.08 | -0.68% |
| 2022-03-25 | 11.85 | 13.33 | 10.72 | 11.72 | 14600060手 | 1748985万 | -0.34 | -2.82% |
| 2022-03-18 | 9.83 | 12.06 | 8.91 | 12.06 | 10112241手 | 1046957万 | 1.96 | 19.41% |
| 2022-03-11 | 9.35 | 10.59 | 8.22 | 10.10 | 8749219手 | 834107万 | 0.51 | 5.32% |
| 2022-03-04 | 8.64 | 11.38 | 8.64 | 9.59 | 11716899手 | 1188832万 | 1.74 | 22.17% |
| 2022-02-25 | 8.60 | 8.98 | 7.59 | 7.85 | 4479480手 | 373706万 | -0.85 | -9.77% |
| 2022-02-18 | 8.56 | 9.85 | 8.29 | 8.70 | 8085655手 | 737279万 | -0.31 | -3.44% |
| 2022-02-11 | 7.88 | 9.60 | 7.30 | 9.01 | 6749154手 | 587078万 | 1.35 | 17.62% |
| 2022-01-28 | 8.27 | 8.92 | 7.38 | 7.66 | 5565844手 | 448094万 | -0.83 | -9.78% |
| 2022-01-21 | 8.62 | 9.44 | 7.91 | 8.49 | 9037606手 | 779362万 | 0.12 | 1.43% |
| 2022-01-14 | 7.12 | 8.95 | 6.95 | 8.37 | 7203272手 | 571742万 | 1.11 | 15.29% |
| 2022-01-07 | 7.11 | 7.87 | 7.08 | 7.26 | 3497423手 | 259480万 | 0.16 | 2.25% |
| 2021-12-31 | 6.71 | 7.40 | 6.63 | 7.10 | 2942062手 | 209067万 | 0.35 | 5.18% |
| 2021-12-24 | 7.06 | 8.00 | 6.75 | 6.75 | 5323726手 | 391911万 | -0.36 | -5.06% |
| 2021-12-17 | 6.82 | 7.55 | 6.75 | 7.11 | 5728818手 | 410325万 | 0.34 | 5.02% |
| 2021-12-10 | 6.95 | 7.08 | 6.57 | 6.77 | 4885588手 | 331407万 | -0.34 | -4.78% |
| 2021-12-03 | 6.96 | 7.93 | 6.72 | 7.11 | 9564094手 | 709698万 | 0.77 | 12.14% |
| 2021-11-26 | 5.91 | 6.34 | 5.72 | 6.34 | 1635336手 | 97774万 | 0.41 | 6.91% |
| 2021-11-19 | 6.09 | 6.11 | 5.80 | 5.93 | 1674337手 | 100290万 | -0.06 | -1.00% |
| 2021-11-12 | 5.71 | 6.09 | 5.60 | 5.99 | 1942249手 | 113304万 | 0.26 | 4.54% |
| 2021-11-05 | 5.55 | 5.82 | 5.50 | 5.73 | 1778091手 | 100333万 | 0.14 | 2.50% |
| 2021-10-29 | 5.26 | 5.74 | 5.15 | 5.59 | 1469525手 | 79718万 | 0.29 | 5.47% |
| 2021-10-22 | 5.43 | 5.61 | 5.28 | 5.30 | 1276247手 | 68977万 | -0.10 | -1.85% |
| 2021-10-15 | 5.46 | 5.61 | 5.13 | 5.40 | 1330305手 | 71378万 | -0.03 | -0.55% |
| 2021-10-08 | 5.35 | 5.55 | 5.32 | 5.43 | 244157手 | 13266万 | 0.22 | 4.22% |
| 2021-09-30 | 5.53 | 5.57 | 5.14 | 5.21 | 664483手 | 35232万 | -0.32 | -5.79% |
| 2021-09-24 | 5.56 | 5.76 | 5.50 | 5.53 | 590551手 | 33094万 | -0.14 | -2.47% |
| 2021-09-17 | 5.95 | 6.03 | 5.53 | 5.67 | 1004124手 | 58596万 | -0.33 | -5.50% |
| 2021-09-10 | 5.67 | 6.20 | 5.67 | 6.00 | 1779857手 | 106423万 | 0.30 | 5.26% |
| 2021-09-03 | 5.41 | 5.86 | 5.41 | 5.70 | 1601526手 | 90817万 | 0.30 | 5.56% |
| 2021-08-27 | 5.60 | 5.75 | 5.32 | 5.40 | 1156733手 | 64270万 | -0.22 | -3.92% |
| 2021-08-20 | 5.67 | 5.92 | 5.46 | 5.62 | 1606092手 | 91220万 | 0.03 | 0.54% |
| 2021-08-13 | 5.40 | 5.67 | 5.36 | 5.59 | 808729手 | 44788万 | 0.18 | 3.33% |
| 2021-08-06 | 5.25 | 5.46 | 5.17 | 5.41 | 604615手 | 32366万 | 0.19 | 3.64% |
| 2021-07-30 | 5.49 | 5.49 | 5.04 | 5.22 | 640401手 | 33630万 | -0.27 | -4.92% |
| 2021-07-23 | 5.50 | 5.69 | 5.41 | 5.49 | 871167手 | 48553万 | 0.02 | 0.37% |
| 2021-07-16 | 5.35 | 5.75 | 5.34 | 5.47 | 1125944手 | 62622万 | 0.15 | 2.82% |
| 2021-07-09 | 5.28 | 5.43 | 5.23 | 5.32 | 678690手 | 36119万 | 0.04 | 0.76% |
| 2021-07-02 | 5.44 | 5.53 | 5.27 | 5.28 | 602804手 | 32606万 | -0.16 | -2.94% |
| 2021-06-25 | 5.82 | 6.00 | 5.39 | 5.44 | 1044558手 | 59444万 | -0.41 | -7.01% |
| 2021-06-18 | 5.91 | 6.02 | 5.58 | 5.85 | 811002手 | 47298万 | -0.08 | -1.35% |
| 2021-06-11 | 5.74 | 6.04 | 5.67 | 5.93 | 991873手 | 58104万 | 0.22 | 3.85% |
| 2021-06-04 | 5.87 | 6.05 | 5.69 | 5.71 | 1042656手 | 61161万 | -0.20 | -3.38% |
| 2021-05-28 | 6.13 | 6.27 | 5.83 | 5.91 | 1553933手 | 94993万 | -0.29 | -4.68% |
| 2021-05-21 | 6.84 | 6.88 | 6.09 | 6.20 | 2817962手 | 183480万 | -0.81 | -11.55% |
| 2021-05-14 | 6.78 | 7.15 | 6.36 | 7.01 | 3770048手 | 256227万 | 0.35 | 5.25% |
| 2021-05-07 | 6.58 | 6.95 | 6.40 | 6.66 | 1644402手 | 110338万 | 0.02 | 0.30% |
| 2021-04-30 | 5.80 | 6.74 | 5.76 | 6.64 | 3397891手 | 216553万 | 0.83 | 14.29% |
| 2021-04-23 | 6.25 | 6.38 | 5.80 | 5.81 | 2154996手 | 132431万 | -0.53 | -8.36% |
| 2021-04-16 | 5.81 | 6.42 | 5.65 | 6.34 | 2876664手 | 174207万 | 0.57 | 9.88% |
| 2021-04-09 | 6.10 | 6.15 | 5.71 | 5.77 | 1320385手 | 78094万 | -0.42 | -6.79% |
| 2021-04-02 | 6.22 | 6.73 | 5.95 | 6.19 | 2663456手 | 166533万 | -0.03 | -0.48% |
| 2021-03-26 | 5.30 | 6.46 | 5.26 | 6.22 | 2620455手 | 156146万 | 0.92 | 17.36% |
| 2021-03-19 | 5.37 | 5.59 | 5.23 | 5.30 | 787309手 | 42463万 | -0.06 | -1.12% |
| 2021-03-12 | 5.69 | 5.75 | 5.12 | 5.36 | 875779手 | 46956万 | -0.32 | -5.63% |
| 2021-03-05 | 5.70 | 5.79 | 5.53 | 5.68 | 1064570手 | 60305万 | 0.02 | 0.35% |
| 2021-02-26 | 5.94 | 6.04 | 5.56 | 5.66 | 995445手 | 58098万 | -0.22 | -3.74% |
| 2021-02-19 | 5.85 | 6.06 | 5.71 | 5.88 | 472056手 | 27719万 | 0.28 | 5.00% |
| 2021-02-10 | 5.10 | 5.66 | 4.99 | 5.60 | 477929手 | 25674万 | 0.55 | 10.89% |
| 2021-02-05 | 5.32 | 5.49 | 5.01 | 5.05 | 545114手 | 28765万 | -0.31 | -5.78% |
| 2021-01-29 | 5.87 | 5.90 | 5.26 | 5.36 | 704660手 | 39362万 | -0.47 | -8.06% |
| 2021-01-22 | 5.77 | 6.18 | 5.70 | 5.83 | 829937手 | 48999万 | -0.01 | -0.17% |
| 2021-01-15 | 6.22 | 6.33 | 5.60 | 5.84 | 1021649手 | 60422万 | -0.45 | -7.15% |
| 2021-01-08 | 7.30 | 7.60 | 6.15 | 6.29 | 2303220手 | 158141万 | -1.07 | -14.54% |
| 2020-12-31 | 7.26 | 8.05 | 6.89 | 7.36 | 2677675手 | 199158万 | 0.22 | 3.08% |
| 2020-12-25 | 7.82 | 7.98 | 7.10 | 7.14 | 1993241手 | 151389万 | -0.76 | -9.62% |
| 2020-12-18 | 7.48 | 8.14 | 7.06 | 7.90 | 2090429手 | 159968万 | 0.47 | 6.33% |
| 2020-12-11 | 7.36 | 7.93 | 7.23 | 7.43 | 1805822手 | 137088万 | 0.13 | 1.78% |
| 2020-12-04 | 6.95 | 7.44 | 6.86 | 7.30 | 623475手 | 44989万 | 0.36 | 5.19% |
| 2020-11-27 | 6.74 | 7.05 | 6.68 | 6.94 | 1190590手 | 82121万 | 0.16 | 2.36% |
| 2020-11-20 | 6.55 | 6.92 | 6.36 | 6.78 | 881151手 | 58305万 | 0.26 | 3.99% |
| 2020-11-13 | 6.81 | 7.02 | 6.30 | 6.52 | 793906手 | 53387万 | -0.22 | -3.26% |
| 2020-11-06 | 6.60 | 6.84 | 6.36 | 6.74 | 869386手 | 57757万 | 0.16 | 2.43% |
| 2020-10-30 | 6.99 | 7.14 | 6.55 | 6.58 | 811153手 | 56014万 | -0.39 | -5.59% |
| 2020-10-23 | 7.23 | 7.32 | 6.96 | 6.97 | 731303手 | 52000万 | -0.28 | -3.86% |
| 2020-10-16 | 7.70 | 7.85 | 7.11 | 7.25 | 1469755手 | 109814万 | -0.14 | -1.89% |
| 2020-10-09 | 7.30 | 7.40 | 7.16 | 7.39 | 285219手 | 20813万 | 0.30 | 4.23% |
| 2020-09-30 | 7.01 | 7.11 | 6.77 | 7.09 | 517048手 | 35935万 | 0.08 | 1.14% |
| 2020-09-25 | 7.59 | 7.70 | 6.85 | 7.01 | 1374476手 | 100195万 | -0.42 | -5.65% |
| 2020-09-18 | 7.46 | 7.58 | 6.96 | 7.43 | 1822888手 | 133655万 | 0.04 | 0.54% |
| 2020-09-11 | 8.23 | 8.36 | 7.15 | 7.39 | 2482923手 | 193650万 | -0.80 | -9.77% |
| 2020-09-04 | 8.35 | 9.15 | 7.96 | 8.19 | 4177369手 | 359315万 | -0.02 | -0.24% |
| 2020-08-28 | 7.59 | 9.75 | 7.55 | 8.21 | 5625544手 | 482195万 | 0.89 | 12.16% |
| 2020-08-21 | 7.05 | 7.78 | 6.90 | 7.32 | 3188448手 | 237484万 | 0.31 | 4.42% |
| 2020-08-14 | 7.15 | 7.38 | 6.54 | 7.01 | 1467588手 | 101994万 | -0.28 | -3.84% |
| 2020-08-07 | 7.20 | 8.05 | 7.06 | 7.29 | 3300084手 | 248559万 | -0.12 | -1.62% |
| 2020-07-31 | 6.51 | 7.49 | 6.48 | 7.41 | 2648567手 | 184556万 | 1.09 | 17.25% |
| 2020-07-24 | 6.50 | 7.39 | 6.25 | 6.32 | 2664823手 | 184092万 | -0.14 | -2.17% |
| 2020-07-17 | 6.91 | 7.13 | 6.28 | 6.46 | 2072901手 | 141060万 | -0.48 | -6.92% |
| 2020-07-10 | 6.21 | 7.67 | 6.07 | 6.94 | 3786652手 | 259776万 | 0.86 | 14.14% |
| 2020-07-03 | 5.62 | 6.14 | 5.46 | 6.08 | 1483411手 | 86439万 | 0.46 | 8.19% |
| 2020-06-24 | 5.76 | 5.88 | 5.62 | 5.62 | 565977手 | 32620万 | -0.14 | -2.43% |
| 2020-06-19 | 5.46 | 6.00 | 5.38 | 5.76 | 1122771手 | 63260万 | 0.25 | 4.54% |
| 2020-06-12 | 5.90 | 5.92 | 5.35 | 5.51 | 841175手 | 47365万 | -0.36 | -6.13% |
| 2020-06-05 | 5.55 | 5.93 | 5.55 | 5.87 | 1218821手 | 70566万 | 0.33 | 5.96% |
| 2020-05-29 | 5.81 | 5.91 | 5.47 | 5.54 | 948845手 | 53979万 | -0.29 | -4.97% |
| 2020-05-22 | 6.64 | 6.65 | 5.81 | 5.83 | 1776548手 | 112435万 | -0.94 | -13.88% |
| 2020-05-15 | 6.40 | 6.87 | 6.10 | 6.77 | 2479795手 | 160169万 | 0.49 | 7.80% |
| 2020-05-08 | 6.02 | 6.54 | 6.01 | 6.28 | 1308427手 | 82109万 | 0.10 | 1.62% |
| 2020-04-30 | 6.65 | 7.01 | 5.78 | 6.18 | 2020131手 | 126323万 | -0.60 | -8.85% |
| 2020-04-24 | 7.36 | 8.48 | 6.78 | 6.78 | 5855782手 | 436809万 | -0.96 | -12.40% |
| 2020-04-17 | 6.71 | 7.74 | 6.25 | 7.74 | 6414325手 | 442897万 | 0.29 | 3.89% |
| 2020-04-10 | 5.35 | 7.45 | 5.34 | 7.45 | 1840303手 | 132483万 | 2.37 | 46.65% |
| 2020-04-03 | 5.07 | 5.23 | 4.75 | 5.08 | 626445手 | 31364万 | -0.13 | -2.50% |
| 2020-03-27 | 5.29 | 5.41 | 4.97 | 5.21 | 726428手 | 38105万 | -0.21 | -3.88% |
| 2020-03-20 | 6.06 | 6.33 | 5.17 | 5.42 | 943374手 | 53191万 | -0.60 | -9.97% |
| 2020-03-13 | 6.66 | 6.67 | 5.61 | 6.02 | 1110009手 | 69683万 | -0.71 | -10.55% |
| 2020-03-06 | 6.41 | 7.12 | 6.31 | 6.73 | 1382631手 | 94331万 | 0.43 | 6.83% |
| 2020-02-28 | 6.90 | 7.29 | 6.25 | 6.30 | 1535565手 | 105957万 | -0.74 | -10.51% |
| 2020-02-21 | 6.29 | 7.18 | 6.23 | 7.04 | 1388851手 | 93061万 | 0.82 | 13.18% |
| 2020-02-14 | 6.15 | 6.60 | 6.08 | 6.22 | 1132529手 | 71094万 | 0.04 | 0.65% |
| 2020-02-07 | 6.02 | 6.25 | 5.42 | 6.18 | 1366981手 | 79483万 | -0.51 | -7.62% |
2319.12 (1.00%)
19664.10 -1.06%
