| 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 | 6.33 | 6.69 | 6.33 | 6.56 | 908705手 | 59326万 | 0.23 | 3.63% |
| 2022-06-17 | 6.49 | 6.49 | 6.15 | 6.33 | 884767手 | 56081万 | -0.17 | -2.62% |
| 2022-06-10 | 6.29 | 6.52 | 6.17 | 6.50 | 1169237手 | 74546万 | 0.23 | 3.67% |
| 2022-06-02 | 5.95 | 6.45 | 5.90 | 6.27 | 1217139手 | 75396万 | 0.37 | 6.27% |
| 2022-05-27 | 6.00 | 6.06 | 5.67 | 5.90 | 746793手 | 44027万 | -0.06 | -1.01% |
| 2022-05-20 | 5.94 | 6.05 | 5.72 | 5.96 | 819212手 | 48104万 | 0.04 | 0.68% |
| 2022-05-13 | 5.68 | 6.23 | 5.66 | 5.92 | 859310手 | 51211万 | 0.24 | 4.22% |
| 2022-05-06 | 5.74 | 5.92 | 5.63 | 5.68 | 251331手 | 14523万 | -0.06 | -1.04% |
| 2022-04-29 | 6.15 | 6.15 | 5.21 | 5.74 | 878603手 | 49353万 | -0.43 | -6.97% |
| 2022-04-22 | 6.50 | 6.61 | 6.05 | 6.17 | 632532手 | 40242万 | -0.33 | -5.08% |
| 2022-04-15 | 6.66 | 6.70 | 6.30 | 6.50 | 552728手 | 35745万 | -0.16 | -2.40% |
| 2022-04-08 | 6.76 | 6.82 | 6.51 | 6.66 | 327867手 | 21932万 | -0.11 | -1.62% |
| 2022-04-01 | 6.88 | 6.91 | 6.57 | 6.77 | 617739手 | 41783万 | -0.15 | -2.17% |
| 2022-03-25 | 7.23 | 7.45 | 6.88 | 6.92 | 1659667手 | 119122万 | -0.19 | -2.67% |
| 2022-03-18 | 6.90 | 7.11 | 6.11 | 7.11 | 872754手 | 58212万 | 0.20 | 2.89% |
| 2022-03-11 | 7.27 | 7.27 | 6.38 | 6.91 | 731872手 | 50465万 | -0.39 | -5.34% |
| 2022-03-04 | 7.31 | 7.48 | 7.23 | 7.30 | 580446手 | 42635万 | -0.03 | -0.41% |
| 2022-02-25 | 7.36 | 7.49 | 7.20 | 7.33 | 696917手 | 51215万 | 0.02 | 0.27% |
| 2022-02-18 | 7.09 | 7.35 | 7.06 | 7.31 | 481167手 | 34639万 | 0.19 | 2.67% |
| 2022-02-11 | 7.01 | 7.31 | 7.01 | 7.12 | 569443手 | 40930万 | 0.16 | 2.30% |
| 2022-01-28 | 7.38 | 7.40 | 6.80 | 6.96 | 618372手 | 43859万 | -0.45 | -6.07% |
| 2022-01-21 | 7.72 | 7.72 | 7.31 | 7.41 | 978586手 | 73200万 | -0.36 | -4.63% |
| 2022-01-14 | 8.06 | 8.07 | 7.73 | 7.77 | 870273手 | 68936万 | -0.30 | -3.72% |
| 2022-01-07 | 8.30 | 8.32 | 8.00 | 8.07 | 1013902手 | 82613万 | -0.22 | -2.65% |
| 2021-12-31 | 8.62 | 8.88 | 8.22 | 8.29 | 1535585手 | 129446万 | -0.41 | -4.71% |
| 2021-12-24 | 9.06 | 9.11 | 8.53 | 8.70 | 2969482手 | 259604万 | -0.46 | -5.02% |
| 2021-12-17 | 8.14 | 9.94 | 8.12 | 9.16 | 5194575手 | 471453万 | 1.03 | 12.67% |
| 2021-12-10 | 8.30 | 8.36 | 8.01 | 8.13 | 1165241手 | 95312万 | -0.16 | -1.93% |
| 2021-12-03 | 8.03 | 8.47 | 7.90 | 8.29 | 1224905手 | 99240万 | 0.18 | 2.22% |
| 2021-11-26 | 8.22 | 8.23 | 8.07 | 8.11 | 835897手 | 68054万 | -0.07 | -0.86% |
| 2021-11-19 | 8.25 | 8.35 | 8.10 | 8.18 | 973946手 | 79875万 | -0.05 | -0.61% |
| 2021-11-12 | 8.12 | 8.45 | 7.99 | 8.23 | 992593手 | 81127万 | 0.13 | 1.60% |
| 2021-11-05 | 8.23 | 8.55 | 8.01 | 8.10 | 1158283手 | 95163万 | -0.08 | -0.98% |
| 2021-10-29 | 8.44 | 8.59 | 7.91 | 8.18 | 1306952手 | 108861万 | -0.16 | -1.92% |
| 2021-10-22 | 8.41 | 8.85 | 8.30 | 8.34 | 1720166手 | 147589万 | -0.07 | -0.83% |
| 2021-10-15 | 9.16 | 9.30 | 8.22 | 8.41 | 2103282手 | 182765万 | -0.76 | -8.29% |
| 2021-10-08 | 9.68 | 9.68 | 9.04 | 9.17 | 607180手 | 56238万 | -0.33 | -3.47% |
| 2021-09-30 | 9.12 | 9.99 | 8.66 | 9.50 | 4287100手 | 405068万 | 0.60 | 6.74% |
| 2021-09-24 | 8.70 | 9.55 | 8.59 | 8.90 | 2724985手 | 249199万 | 0.16 | 1.83% |
| 2021-09-17 | 8.87 | 8.98 | 8.36 | 8.74 | 2613125手 | 226606万 | -0.28 | -3.10% |
| 2021-09-10 | 8.62 | 9.58 | 8.28 | 9.02 | 4223179手 | 380414万 | 0.53 | 6.24% |
| 2021-09-03 | 8.03 | 8.77 | 7.72 | 8.49 | 2165464手 | 177266万 | 0.49 | 6.12% |
| 2021-08-27 | 7.95 | 8.72 | 7.95 | 8.00 | 2255586手 | 188422万 | 0.06 | 0.76% |
| 2021-08-20 | 8.42 | 8.61 | 7.89 | 7.94 | 1550987手 | 128184万 | -0.47 | -5.59% |
| 2021-08-13 | 8.35 | 8.76 | 8.30 | 8.41 | 1485636手 | 126545万 | 0.08 | 0.96% |
| 2021-08-06 | 8.32 | 8.60 | 8.18 | 8.33 | 1350276手 | 113939万 | 0.02 | 0.24% |
| 2021-07-30 | 9.05 | 9.21 | 7.85 | 8.31 | 1745863手 | 147968万 | -0.83 | -9.08% |
| 2021-07-23 | 9.70 | 9.71 | 9.11 | 9.14 | 1523043手 | 144010万 | -0.63 | -6.45% |
| 2021-07-16 | 9.71 | 10.63 | 9.50 | 9.77 | 3428576手 | 344336万 | 0.02 | 0.20% |
| 2021-07-09 | 9.65 | 10.09 | 9.55 | 9.75 | 1601701手 | 157191万 | 0.10 | 1.04% |
| 2021-07-02 | 10.16 | 10.56 | 9.55 | 9.65 | 1842592手 | 184054万 | -0.50 | -4.93% |
| 2021-06-25 | 10.00 | 10.90 | 9.95 | 10.15 | 3248871手 | 337591万 | 0.10 | 0.99% |
| 2021-06-18 | 10.50 | 10.55 | 9.45 | 10.05 | 1884376手 | 187221万 | -0.42 | -4.01% |
| 2021-06-11 | 10.55 | 10.74 | 10.12 | 10.47 | 2315864手 | 241155万 | -0.08 | -0.76% |
| 2021-06-04 | 10.95 | 12.00 | 10.52 | 10.55 | 5269906手 | 593246万 | -0.51 | -4.61% |
| 2021-05-28 | 11.59 | 11.90 | 10.73 | 11.06 | 5561474手 | 624363万 | -0.43 | -3.74% |
| 2021-05-21 | 10.35 | 11.80 | 10.02 | 11.49 | 6361894手 | 695120万 | 1.06 | 10.16% |
| 2021-05-14 | 9.90 | 11.58 | 9.65 | 10.43 | 5711831手 | 611417万 | 0.42 | 4.20% |
| 2021-05-07 | 9.71 | 10.42 | 9.57 | 10.01 | 1947289手 | 194820万 | 0.23 | 2.35% |
| 2021-04-30 | 10.83 | 11.11 | 9.67 | 9.78 | 4022071手 | 412104万 | -1.04 | -9.61% |
| 2021-04-23 | 11.88 | 12.22 | 10.61 | 10.82 | 5516489手 | 637274万 | -1.05 | -8.85% |
| 2021-04-16 | 13.00 | 13.84 | 11.50 | 11.87 | 8711950手 | 1095341万 | -1.38 | -10.41% |
| 2021-04-09 | 11.90 | 15.00 | 11.90 | 13.25 | 9203700手 | 1231499万 | 1.10 | 9.05% |
| 2021-04-02 | 12.75 | 14.38 | 12.00 | 12.15 | 14677411手 | 1952524万 | -0.81 | -6.25% |
| 2021-03-26 | 12.70 | 15.13 | 12.03 | 12.96 | 14954716手 | 2012251万 | 1.04 | 8.72% |
| 2021-03-19 | 9.01 | 11.92 | 8.28 | 11.92 | 15691279手 | 1549884万 | 3.23 | 37.17% |
| 2021-03-12 | 7.19 | 8.69 | 6.95 | 8.69 | 11404656手 | 882125万 | 1.75 | 25.22% |
| 2021-03-05 | 6.33 | 8.15 | 6.22 | 6.94 | 13133466手 | 961714万 | 0.45 | 6.93% |
| 2021-02-26 | 6.68 | 7.10 | 5.70 | 6.49 | 9629355手 | 608598万 | -0.21 | -3.13% |
| 2021-02-19 | 7.34 | 7.67 | 6.47 | 6.70 | 5432795手 | 382019万 | -0.63 | -8.60% |
| 2021-02-10 | 7.65 | 8.55 | 6.93 | 7.33 | 11563969手 | 876197万 | 0.36 | 5.17% |
| 2021-02-05 | 4.76 | 6.97 | 4.76 | 6.97 | 2602034手 | 168498万 | 2.64 | 60.97% |
| 2021-01-29 | 2.95 | 4.33 | 2.95 | 4.33 | 107365手 | 4116万 | 1.65 | 61.57% |
| 2021-01-22 | 1.68 | 2.68 | 1.68 | 2.68 | 110964手 | 2499万 | -1.69 | -38.67% |
2319.12 (1.00%)
19664.10 -1.06%
