| 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 | 7.37 | 7.43 | 7.25 | 7.41 | 72558手 | 5337万 | 0.08 | 1.09% |
| 2022-06-17 | 7.17 | 7.36 | 7.07 | 7.33 | 96211手 | 6980万 | 0.13 | 1.81% |
| 2022-06-10 | 7.49 | 7.58 | 7.11 | 7.20 | 105397手 | 7751万 | -0.25 | -3.36% |
| 2022-06-02 | 7.44 | 7.50 | 7.31 | 7.45 | 55854手 | 4128万 | 0.04 | 0.54% |
| 2022-05-27 | 7.60 | 7.65 | 7.22 | 7.41 | 78490手 | 5822万 | -0.19 | -2.50% |
| 2022-05-20 | 7.58 | 7.65 | 7.31 | 7.60 | 96646手 | 7255万 | 0.07 | 0.93% |
| 2022-05-13 | 7.30 | 7.67 | 7.27 | 7.53 | 103997手 | 7785万 | 0.21 | 2.87% |
| 2022-05-06 | 7.20 | 7.59 | 7.04 | 7.32 | 70624手 | 5211万 | 0.12 | 1.67% |
| 2022-04-29 | 9.79 | 9.96 | 6.98 | 7.20 | 437571手 | 35697万 | -2.41 | -25.08% |
| 2022-04-22 | 8.79 | 9.61 | 8.65 | 9.61 | 189544手 | 17431万 | 0.82 | 9.33% |
| 2022-04-15 | 8.93 | 9.04 | 8.64 | 8.79 | 61698手 | 5455万 | -0.15 | -1.68% |
| 2022-04-08 | 8.77 | 9.19 | 8.74 | 8.94 | 58527手 | 5267万 | 0.17 | 1.94% |
| 2022-04-01 | 8.89 | 8.92 | 8.66 | 8.77 | 51074手 | 4482万 | -0.12 | -1.35% |
| 2022-03-25 | 8.77 | 9.04 | 8.69 | 8.89 | 58413手 | 5170万 | 0.12 | 1.37% |
| 2022-03-18 | 8.81 | 8.97 | 8.20 | 8.77 | 85202手 | 7363万 | -0.11 | -1.24% |
| 2022-03-11 | 9.33 | 9.41 | 8.43 | 8.88 | 89183手 | 7952万 | -0.49 | -5.23% |
| 2022-03-04 | 9.42 | 9.56 | 9.10 | 9.37 | 64210手 | 5990万 | 0.01 | 0.11% |
| 2022-02-25 | 9.48 | 9.68 | 9.24 | 9.36 | 78153手 | 7439万 | -0.14 | -1.47% |
| 2022-02-18 | 9.29 | 9.56 | 9.21 | 9.50 | 68264手 | 6426万 | 0.20 | 2.15% |
| 2022-02-11 | 9.23 | 9.54 | 9.18 | 9.30 | 82365手 | 7736万 | 0.12 | 1.31% |
| 2022-01-28 | 9.12 | 9.36 | 8.86 | 9.18 | 89134手 | 8095万 | -0.03 | -0.33% |
| 2022-01-21 | 9.80 | 10.02 | 9.11 | 9.21 | 157080手 | 14963万 | -0.68 | -6.88% |
| 2022-01-14 | 9.96 | 10.40 | 9.82 | 9.89 | 174407手 | 17649万 | -0.11 | -1.10% |
| 2022-01-07 | 10.10 | 10.70 | 9.99 | 10.00 | 197071手 | 20408万 | -0.13 | -1.28% |
| 2021-12-31 | 9.61 | 10.27 | 9.61 | 10.13 | 204053手 | 20541万 | 0.48 | 4.97% |
| 2021-12-24 | 9.76 | 10.15 | 9.56 | 9.65 | 135614手 | 13316万 | -0.12 | -1.23% |
| 2021-12-17 | 10.10 | 10.29 | 9.66 | 9.77 | 202741手 | 19948万 | -0.22 | -2.20% |
| 2021-12-10 | 9.35 | 10.67 | 9.05 | 9.99 | 393614手 | 39230万 | 0.66 | 7.07% |
| 2021-12-03 | 8.98 | 9.37 | 8.85 | 9.33 | 173570手 | 16047万 | 0.26 | 2.87% |
| 2021-11-26 | 8.78 | 9.25 | 8.70 | 9.07 | 221100手 | 20001万 | 0.32 | 3.66% |
| 2021-11-19 | 8.71 | 8.96 | 8.67 | 8.75 | 171496手 | 15145万 | 0.05 | 0.57% |
| 2021-11-12 | 8.34 | 8.75 | 8.30 | 8.70 | 166417手 | 14225万 | 0.33 | 3.94% |
| 2021-11-05 | 8.84 | 9.09 | 8.36 | 8.37 | 246339手 | 21352万 | -0.51 | -5.74% |
| 2021-10-29 | 9.20 | 9.36 | 8.65 | 8.88 | 274420手 | 24757万 | -0.37 | -4.00% |
| 2021-10-22 | 10.58 | 10.81 | 9.19 | 9.25 | 726398手 | 71746万 | -2.14 | -18.79% |
| 2021-10-15 | 10.96 | 12.65 | 10.48 | 11.39 | 697655手 | 80413万 | 0.64 | 5.95% |
| 2021-10-08 | 9.85 | 10.75 | 9.79 | 10.75 | 105083手 | 11071万 | 0.98 | 10.03% |
| 2021-09-30 | 10.38 | 10.45 | 9.30 | 9.77 | 175874手 | 16952万 | -0.54 | -5.24% |
| 2021-09-24 | 10.04 | 10.69 | 9.92 | 10.31 | 139978手 | 14415万 | 0.15 | 1.48% |
| 2021-09-17 | 10.27 | 10.97 | 9.87 | 10.16 | 317531手 | 33173万 | -0.13 | -1.26% |
| 2021-09-10 | 9.78 | 10.48 | 9.69 | 10.29 | 313245手 | 31882万 | 0.55 | 5.65% |
| 2021-09-03 | 9.33 | 10.08 | 9.20 | 9.74 | 304385手 | 29261万 | 0.34 | 3.62% |
| 2021-08-27 | 8.66 | 9.76 | 8.63 | 9.40 | 315460手 | 29390万 | 0.72 | 8.29% |
| 2021-08-20 | 8.91 | 9.16 | 8.36 | 8.68 | 178878手 | 15686万 | -0.22 | -2.47% |
| 2021-08-13 | 8.74 | 8.99 | 8.74 | 8.90 | 146605手 | 12984万 | 0.12 | 1.37% |
| 2021-08-06 | 8.55 | 9.59 | 8.48 | 8.78 | 251707手 | 22615万 | 0.17 | 1.97% |
| 2021-07-30 | 8.95 | 9.05 | 8.13 | 8.61 | 243083手 | 20771万 | -0.40 | -4.44% |
| 2021-07-23 | 10.40 | 10.41 | 9.00 | 9.01 | 384931手 | 37006万 | -1.22 | -11.93% |
| 2021-07-16 | 9.44 | 10.78 | 9.20 | 10.23 | 566471手 | 58017万 | 0.90 | 9.65% |
| 2021-07-09 | 9.54 | 9.82 | 9.00 | 9.33 | 272195手 | 26020万 | -0.19 | -2.00% |
| 2021-07-02 | 9.05 | 9.95 | 9.02 | 9.52 | 420779手 | 40270万 | 0.42 | 4.62% |
| 2021-06-25 | 8.27 | 9.33 | 8.13 | 9.10 | 347233手 | 31168万 | 0.90 | 10.98% |
| 2021-06-18 | 8.77 | 8.80 | 8.14 | 8.20 | 203827手 | 17058万 | -0.60 | -6.82% |
| 2021-06-11 | 10.68 | 11.06 | 8.79 | 8.80 | 602849手 | 59449万 | -1.99 | -18.44% |
| 2021-06-04 | 10.09 | 11.32 | 9.95 | 10.79 | 593680手 | 63701万 | 0.62 | 6.10% |
| 2021-05-28 | 10.31 | 10.65 | 9.90 | 10.17 | 501668手 | 51441万 | -0.28 | -2.68% |
| 2021-05-21 | 12.22 | 12.23 | 9.70 | 10.45 | 1003824手 | 104318万 | -0.67 | -6.03% |
| 2021-05-14 | 9.02 | 11.12 | 8.67 | 11.12 | 519665手 | 50509万 | 2.03 | 22.33% |
| 2021-05-07 | 9.37 | 9.47 | 8.98 | 9.09 | 221998手 | 20356万 | -0.13 | -1.41% |
| 2021-04-30 | 9.79 | 9.86 | 8.31 | 9.22 | 994074手 | 90748万 | 0.32 | 3.60% |
| 2021-04-23 | 7.97 | 8.90 | 7.87 | 8.90 | 265856手 | 22099万 | 0.95 | 11.95% |
| 2021-04-16 | 7.29 | 8.08 | 7.20 | 7.95 | 261132手 | 20261万 | 0.61 | 8.31% |
| 2021-04-09 | 7.25 | 7.47 | 7.19 | 7.34 | 67657手 | 4993万 | 0.08 | 1.10% |
| 2021-04-02 | 7.40 | 7.40 | 7.13 | 7.26 | 74488手 | 5407万 | -0.12 | -1.63% |
| 2021-03-26 | 7.17 | 7.43 | 7.09 | 7.38 | 81023手 | 5876万 | 0.21 | 2.93% |
| 2021-03-19 | 6.95 | 7.29 | 6.89 | 7.17 | 65561手 | 4663万 | 0.22 | 3.17% |
| 2021-03-12 | 7.07 | 7.07 | 6.75 | 6.95 | 60402手 | 4182万 | -0.06 | -0.86% |
| 2021-03-05 | 6.94 | 7.08 | 6.85 | 7.01 | 59665手 | 4157万 | 0.03 | 0.43% |
| 2021-02-26 | 6.94 | 7.08 | 6.84 | 6.98 | 66769手 | 4660万 | 0.08 | 1.16% |
| 2021-02-19 | 6.66 | 6.92 | 6.63 | 6.90 | 22571手 | 1528万 | 0.27 | 4.07% |
| 2021-02-10 | 6.42 | 6.74 | 6.39 | 6.63 | 26967手 | 1780万 | 0.25 | 3.92% |
| 2021-02-05 | 6.90 | 6.90 | 6.37 | 6.38 | 56962手 | 3815万 | -0.55 | -7.94% |
| 2021-01-29 | 6.92 | 6.99 | 6.66 | 6.93 | 69997手 | 4757万 | 0.04 | 0.58% |
| 2021-01-22 | 6.96 | 7.13 | 6.84 | 6.89 | 55017手 | 3858万 | -0.07 | -1.01% |
| 2021-01-15 | 7.20 | 7.23 | 6.80 | 6.96 | 61812手 | 4290万 | -0.21 | -2.93% |
| 2021-01-08 | 7.36 | 7.46 | 6.81 | 7.17 | 70647手 | 5132万 | -0.18 | -2.45% |
| 2020-12-31 | 7.38 | 7.40 | 7.20 | 7.35 | 50292手 | 3668万 | -0.02 | -0.27% |
| 2020-12-25 | 7.51 | 7.67 | 7.25 | 7.37 | 59744手 | 4464万 | -0.09 | -1.21% |
| 2020-12-18 | 7.62 | 7.81 | 7.43 | 7.46 | 74963手 | 5719万 | -0.14 | -1.84% |
| 2020-12-11 | 8.05 | 8.14 | 7.51 | 7.60 | 99531手 | 7879万 | -0.45 | -5.59% |
| 2020-12-04 | 8.17 | 8.21 | 8.01 | 8.05 | 57716手 | 4664万 | -0.16 | -1.95% |
| 2020-11-27 | 8.11 | 8.60 | 8.00 | 8.21 | 195459手 | 16288万 | 0.09 | 1.11% |
| 2020-11-20 | 8.19 | 8.38 | 8.07 | 8.12 | 112821手 | 9254万 | -0.07 | -0.85% |
| 2020-11-13 | 8.49 | 8.55 | 8.08 | 8.19 | 147879手 | 12242万 | -0.29 | -3.42% |
| 2020-11-06 | 7.89 | 8.55 | 7.88 | 8.48 | 185301手 | 15257万 | 0.60 | 7.61% |
| 2020-10-30 | 7.69 | 8.20 | 7.66 | 7.88 | 220196手 | 17634万 | 0.21 | 2.74% |
| 2020-10-23 | 7.81 | 7.94 | 7.63 | 7.67 | 89040手 | 6925万 | -0.13 | -1.67% |
| 2020-10-16 | 7.55 | 7.86 | 7.55 | 7.80 | 109341手 | 8437万 | 0.25 | 3.31% |
| 2020-10-09 | 7.46 | 7.60 | 7.41 | 7.55 | 15862手 | 1191万 | 0.19 | 2.58% |
| 2020-09-30 | 7.48 | 7.48 | 7.27 | 7.36 | 28730手 | 2115万 | -0.10 | -1.34% |
| 2020-09-25 | 7.83 | 7.88 | 7.40 | 7.46 | 67317手 | 5127万 | -0.37 | -4.72% |
| 2020-09-18 | 7.68 | 7.92 | 7.66 | 7.83 | 94510手 | 7348万 | 0.17 | 2.22% |
| 2020-09-11 | 8.08 | 8.17 | 7.55 | 7.66 | 163902手 | 12942万 | -0.41 | -5.08% |
| 2020-09-04 | 7.92 | 8.20 | 7.89 | 8.07 | 231433手 | 18659万 | 0.17 | 2.15% |
| 2020-08-28 | 7.90 | 8.25 | 7.66 | 7.90 | 180397手 | 14218万 | 0.01 | 0.13% |
| 2020-08-21 | 7.93 | 8.15 | 7.80 | 7.89 | 164690手 | 13168万 | -0.10 | -1.25% |
| 2020-08-14 | 7.64 | 8.06 | 7.63 | 7.99 | 197529手 | 15543万 | 0.35 | 4.58% |
| 2020-08-07 | 7.70 | 7.87 | 7.62 | 7.64 | 149602手 | 11530万 | -0.06 | -0.78% |
| 2020-07-31 | 7.59 | 8.25 | 7.44 | 7.70 | 190542手 | 14756万 | 0.25 | 3.36% |
| 2020-07-24 | 7.60 | 8.74 | 7.41 | 7.45 | 379106手 | 30209万 | -0.25 | -3.25% |
| 2020-07-17 | 7.64 | 8.16 | 7.56 | 7.70 | 279222手 | 21799万 | 0.06 | 0.79% |
| 2020-07-10 | 7.28 | 7.69 | 7.25 | 7.64 | 206814手 | 15431万 | 0.37 | 5.09% |
| 2020-07-03 | 6.96 | 7.31 | 6.84 | 7.27 | 97150手 | 6858万 | 0.30 | 4.30% |
| 2020-06-26 | 7.22 | 7.25 | 6.94 | 6.97 | 58697手 | 4161万 | -0.24 | -3.33% |
| 2020-06-19 | 7.13 | 7.32 | 7.06 | 7.21 | 70249手 | 5081万 | 0.10 | 1.41% |
| 2020-06-12 | 7.23 | 7.26 | 6.96 | 7.11 | 78360手 | 5601万 | -0.16 | -2.20% |
| 2020-06-05 | 7.45 | 7.92 | 7.16 | 7.27 | 156239手 | 11854万 | -0.18 | -2.42% |
| 2020-05-29 | 7.26 | 7.52 | 7.20 | 7.45 | 80491手 | 5912万 | 0.16 | 2.19% |
| 2020-05-22 | 7.52 | 8.04 | 7.27 | 7.29 | 179402手 | 13701万 | -0.17 | -2.28% |
| 2020-05-15 | 7.27 | 7.48 | 7.17 | 7.46 | 84807手 | 6187万 | 0.21 | 2.90% |
| 2020-05-08 | 7.08 | 7.27 | 7.08 | 7.25 | 53748手 | 3855万 | 0.09 | 1.26% |
| 2020-04-30 | 7.35 | 7.72 | 6.91 | 7.16 | 182314手 | 13233万 | -0.94 | -11.61% |
| 2020-04-24 | 7.69 | 8.90 | 7.66 | 8.10 | 417111手 | 34900万 | 0.43 | 5.61% |
| 2020-04-17 | 7.44 | 7.75 | 7.35 | 7.67 | 104667手 | 7954万 | 0.08 | 1.05% |
| 2020-04-10 | 7.47 | 7.94 | 7.43 | 7.59 | 93796手 | 7119万 | 0.20 | 2.71% |
| 2020-04-03 | 7.63 | 7.65 | 7.22 | 7.39 | 88102手 | 6522万 | -0.31 | -4.03% |
| 2020-03-27 | 7.59 | 7.84 | 7.41 | 7.70 | 113852手 | 8687万 | -0.04 | -0.52% |
2319.12 (1.00%)
19664.10 -1.06%
