| 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 | 6.65 | 6.92 | 6.51 | 6.65 | 1477123手 | 99093万 | 0.04 | 0.60% |
| 2022-06-17 | 6.61 | 6.85 | 6.42 | 6.61 | 1505060手 | 99634万 | 0.00 | 0.00% |
| 2022-06-10 | 6.38 | 7.14 | 6.36 | 6.61 | 2132869手 | 143625万 | 0.24 | 3.77% |
| 2022-06-02 | 6.72 | 6.75 | 6.34 | 6.37 | 1046072手 | 68182万 | -0.34 | -5.07% |
| 2022-05-27 | 7.33 | 7.41 | 6.61 | 6.71 | 1897616手 | 132333万 | -0.62 | -8.46% |
| 2022-05-20 | 8.20 | 9.00 | 7.13 | 7.33 | 3684977手 | 291144万 | -0.19 | -2.53% |
| 2022-05-13 | 8.52 | 8.52 | 7.35 | 7.52 | 4211856手 | 335734万 | -3.80 | -33.57% |
| 2022-05-06 | 11.20 | 12.18 | 10.85 | 11.32 | 2146249手 | 243763万 | 0.23 | 2.07% |
| 2022-04-29 | 9.31 | 11.36 | 8.63 | 11.09 | 5679135手 | 576087万 | 1.67 | 17.73% |
| 2022-04-22 | 11.92 | 11.98 | 9.03 | 9.42 | 3446927手 | 363276万 | -2.36 | -20.03% |
| 2022-04-15 | 13.20 | 13.48 | 11.47 | 11.78 | 5330025手 | 659011万 | -2.15 | -15.43% |
| 2022-04-08 | 15.21 | 15.66 | 12.55 | 13.93 | 5710451手 | 794116万 | -0.33 | -2.31% |
| 2022-04-01 | 10.01 | 15.16 | 9.57 | 14.26 | 7939577手 | 950810万 | 3.97 | 38.58% |
| 2022-03-25 | 8.95 | 10.67 | 8.78 | 10.29 | 4132628手 | 393366万 | 1.33 | 14.84% |
| 2022-03-18 | 8.30 | 9.43 | 7.93 | 8.96 | 3884435手 | 335598万 | 0.80 | 9.80% |
| 2022-03-11 | 8.65 | 8.81 | 7.27 | 8.16 | 2594266手 | 207499万 | -0.54 | -6.21% |
| 2022-03-04 | 7.62 | 9.28 | 7.62 | 8.70 | 4955157手 | 430371万 | 1.26 | 16.93% |
| 2022-02-25 | 7.33 | 7.68 | 7.11 | 7.44 | 1470189手 | 109022万 | 0.10 | 1.36% |
| 2022-02-18 | 7.33 | 7.60 | 7.22 | 7.34 | 1114493手 | 82175万 | -0.04 | -0.54% |
| 2022-02-11 | 7.77 | 8.09 | 7.12 | 7.38 | 2092875手 | 158628万 | -0.23 | -3.02% |
| 2022-01-28 | 8.06 | 8.06 | 7.43 | 7.61 | 1148284手 | 88419万 | -0.49 | -6.05% |
| 2022-01-21 | 8.70 | 8.73 | 7.93 | 8.10 | 1800537手 | 149417万 | -0.56 | -6.47% |
| 2022-01-14 | 8.49 | 9.57 | 8.26 | 8.66 | 3353167手 | 292685万 | 0.21 | 2.48% |
| 2022-01-07 | 8.44 | 9.28 | 8.12 | 8.45 | 2777055手 | 237290万 | 0.26 | 3.17% |
| 2021-12-31 | 7.00 | 8.54 | 6.97 | 8.19 | 3325741手 | 262910万 | 1.15 | 16.34% |
| 2021-12-24 | 7.20 | 7.37 | 6.62 | 7.04 | 1471932手 | 102037万 | -0.20 | -2.76% |
| 2021-12-17 | 7.53 | 7.55 | 7.18 | 7.24 | 973456手 | 71648万 | -0.26 | -3.47% |
| 2021-12-10 | 7.22 | 7.72 | 7.02 | 7.50 | 1451348手 | 107162万 | 0.28 | 3.88% |
| 2021-12-03 | 7.18 | 7.41 | 7.07 | 7.22 | 1044396手 | 75294万 | 0.09 | 1.26% |
| 2021-11-26 | 7.12 | 7.35 | 6.96 | 7.13 | 1060620手 | 75471万 | -0.01 | -0.14% |
| 2021-11-19 | 7.31 | 7.79 | 7.06 | 7.14 | 1444286手 | 106422万 | -0.15 | -2.06% |
| 2021-11-12 | 6.69 | 7.37 | 6.58 | 7.29 | 1345980手 | 95399万 | 0.58 | 8.64% |
| 2021-11-05 | 6.72 | 6.84 | 6.41 | 6.71 | 1067318手 | 70513万 | 0.04 | 0.60% |
| 2021-10-29 | 6.38 | 6.77 | 6.10 | 6.67 | 1047546手 | 67292万 | 0.26 | 4.06% |
| 2021-10-22 | 6.28 | 6.58 | 6.15 | 6.41 | 726545手 | 46655万 | 0.16 | 2.56% |
| 2021-10-15 | 6.67 | 6.71 | 6.25 | 6.25 | 774667手 | 49919万 | -0.42 | -6.30% |
| 2021-10-08 | 6.56 | 6.83 | 6.48 | 6.67 | 242186手 | 16246万 | 0.19 | 2.93% |
| 2021-09-30 | 7.01 | 7.06 | 6.25 | 6.48 | 830093手 | 54876万 | -0.54 | -7.69% |
| 2021-09-24 | 7.32 | 7.73 | 6.97 | 7.02 | 862186手 | 63229万 | -0.68 | -8.83% |
| 2021-09-17 | 7.71 | 8.21 | 7.58 | 7.70 | 1688463手 | 133631万 | -0.05 | -0.65% |
| 2021-09-10 | 7.29 | 7.98 | 7.15 | 7.75 | 1889486手 | 144622万 | 0.62 | 8.70% |
| 2021-09-03 | 6.97 | 7.33 | 6.76 | 7.13 | 1134265手 | 79105万 | 0.15 | 2.15% |
| 2021-08-27 | 6.91 | 7.58 | 6.82 | 6.98 | 1850139手 | 134127万 | 0.12 | 1.75% |
| 2021-08-20 | 7.54 | 8.33 | 6.66 | 6.86 | 2735268手 | 202910万 | -0.62 | -8.29% |
| 2021-08-13 | 7.10 | 7.95 | 7.08 | 7.48 | 1411525手 | 105939万 | 0.30 | 4.18% |
| 2021-08-06 | 6.76 | 7.58 | 6.60 | 7.18 | 1765625手 | 126307万 | 0.41 | 6.06% |
| 2021-07-30 | 7.30 | 7.46 | 6.20 | 6.77 | 1635444手 | 110402万 | -0.49 | -6.75% |
| 2021-07-23 | 7.35 | 7.89 | 7.18 | 7.26 | 1781873手 | 134246万 | -0.14 | -1.89% |
| 2021-07-16 | 7.71 | 8.20 | 7.16 | 7.40 | 3026425手 | 232530万 | -0.35 | -4.52% |
| 2021-07-09 | 7.66 | 8.08 | 7.32 | 7.75 | 2757879手 | 211144万 | 0.05 | 0.65% |
| 2021-07-02 | 8.33 | 8.65 | 7.50 | 7.70 | 3893063手 | 310891万 | -0.69 | -8.22% |
| 2021-06-25 | 5.84 | 8.66 | 5.81 | 8.39 | 5606605手 | 413993万 | 2.63 | 45.66% |
| 2021-06-18 | 5.82 | 5.92 | 5.48 | 5.76 | 1464732手 | 83613万 | -0.39 | -6.34% |
| 2021-06-11 | 6.17 | 6.47 | 5.92 | 6.15 | 3024516手 | 186435万 | -0.01 | -0.16% |
| 2021-06-04 | 5.61 | 7.24 | 5.60 | 6.16 | 5154819手 | 343812万 | 0.62 | 11.19% |
| 2021-05-28 | 5.86 | 6.05 | 5.49 | 5.54 | 1464282手 | 84239万 | -0.12 | -2.12% |
| 2021-05-21 | 5.63 | 6.32 | 5.38 | 5.66 | 2681492手 | 156923万 | 0.03 | 0.53% |
| 2021-05-14 | 5.16 | 5.85 | 5.07 | 5.63 | 1593602手 | 87614万 | 0.53 | 10.39% |
| 2021-05-07 | 5.31 | 5.31 | 5.08 | 5.10 | 273255手 | 14147万 | -0.17 | -3.23% |
| 2021-04-30 | 5.30 | 5.39 | 5.17 | 5.27 | 983903手 | 52042万 | -0.02 | -0.38% |
| 2021-04-23 | 4.88 | 5.30 | 4.86 | 5.29 | 1166173手 | 59931万 | 0.44 | 9.07% |
| 2021-04-16 | 4.77 | 4.88 | 4.63 | 4.85 | 497154手 | 23710万 | 0.08 | 1.68% |
| 2021-04-09 | 5.01 | 5.03 | 4.73 | 4.77 | 514207手 | 25115万 | -0.24 | -4.79% |
| 2021-04-02 | 4.94 | 5.12 | 4.89 | 5.01 | 790088手 | 39581万 | 0.00 | 0.00% |
| 2021-03-26 | 4.76 | 5.26 | 4.75 | 5.01 | 1195970手 | 59819万 | 0.26 | 5.47% |
| 2021-03-19 | 4.71 | 4.82 | 4.68 | 4.75 | 508193手 | 24202万 | 0.02 | 0.42% |
| 2021-03-12 | 4.79 | 4.89 | 4.56 | 4.73 | 736600手 | 34836万 | -0.03 | -0.63% |
| 2021-03-05 | 4.75 | 4.80 | 4.60 | 4.76 | 663091手 | 31259万 | 0.04 | 0.85% |
| 2021-02-26 | 4.65 | 4.78 | 4.52 | 4.72 | 840917手 | 39063万 | 0.13 | 2.83% |
| 2021-02-19 | 4.43 | 4.60 | 4.42 | 4.59 | 314604手 | 14178万 | 0.19 | 4.32% |
| 2021-02-10 | 4.22 | 4.46 | 4.14 | 4.40 | 430433手 | 18454万 | 0.17 | 4.02% |
| 2021-02-05 | 4.46 | 4.57 | 4.10 | 4.23 | 695431手 | 30120万 | -0.24 | -5.37% |
| 2021-01-29 | 4.53 | 4.75 | 4.41 | 4.47 | 975108手 | 44911万 | -0.02 | -0.45% |
| 2021-01-22 | 4.45 | 4.54 | 4.38 | 4.49 | 1020132手 | 45493万 | 0.01 | 0.22% |
| 2021-01-15 | 5.32 | 5.42 | 4.30 | 4.48 | 1482421手 | 70794万 | -0.88 | -16.42% |
| 2021-01-08 | 5.50 | 5.57 | 5.09 | 5.36 | 1357799手 | 73198万 | -0.14 | -2.54% |
| 2020-12-31 | 5.67 | 5.67 | 5.47 | 5.50 | 998725手 | 55494万 | -0.15 | -2.65% |
| 2020-12-25 | 5.68 | 5.90 | 5.59 | 5.65 | 626299手 | 35908万 | -0.02 | -0.35% |
| 2020-12-18 | 5.54 | 5.73 | 5.45 | 5.67 | 465783手 | 26213万 | 0.18 | 3.28% |
| 2020-12-11 | 5.67 | 5.72 | 5.39 | 5.49 | 528082手 | 29593万 | -0.18 | -3.17% |
| 2020-12-04 | 5.77 | 5.80 | 5.63 | 5.67 | 381712手 | 21799万 | -0.09 | -1.56% |
| 2020-11-27 | 5.90 | 6.05 | 5.69 | 5.76 | 874646手 | 51232万 | -0.16 | -2.70% |
| 2020-11-20 | 5.93 | 6.06 | 5.85 | 5.92 | 1130739手 | 67066万 | 0.00 | 0.00% |
| 2020-11-13 | 5.93 | 6.02 | 5.83 | 5.92 | 1092612手 | 64706万 | 0.00 | 0.00% |
| 2020-11-06 | 6.12 | 6.38 | 5.84 | 5.92 | 2044195手 | 123552万 | -0.27 | -4.36% |
| 2020-10-30 | 6.25 | 6.80 | 6.18 | 6.19 | 1718819手 | 110789万 | -0.06 | -0.96% |
| 2020-10-23 | 6.30 | 6.53 | 6.16 | 6.25 | 1385158手 | 87925万 | -0.08 | -1.26% |
| 2020-10-16 | 5.96 | 6.41 | 5.92 | 6.33 | 1200982手 | 73444万 | 0.41 | 6.93% |
| 2020-10-09 | 5.82 | 5.97 | 5.81 | 5.92 | 147316手 | 8712万 | 0.18 | 3.14% |
| 2020-09-30 | 5.90 | 5.94 | 5.70 | 5.74 | 349090手 | 20250万 | -0.16 | -2.71% |
| 2020-09-25 | 6.20 | 6.37 | 5.86 | 5.90 | 1086045手 | 66918万 | -0.30 | -4.84% |
| 2020-09-18 | 6.24 | 6.56 | 6.04 | 6.20 | 1541113手 | 97257万 | 0.00 | 0.00% |
| 2020-09-11 | 6.78 | 7.09 | 5.90 | 6.20 | 3407793手 | 228016万 | -0.59 | -8.69% |
| 2020-09-04 | 6.44 | 7.00 | 6.18 | 6.79 | 3151395手 | 207213万 | 0.31 | 4.78% |
| 2020-08-28 | 5.99 | 6.56 | 5.90 | 6.48 | 2522694手 | 158237万 | 0.52 | 8.72% |
| 2020-08-21 | 6.15 | 6.47 | 5.90 | 5.96 | 2827335手 | 175147万 | -0.12 | -1.97% |
| 2020-08-14 | 6.01 | 6.18 | 5.64 | 6.08 | 1581185手 | 93195万 | 0.06 | 1.00% |
| 2020-08-07 | 6.23 | 6.33 | 5.91 | 6.02 | 2264580手 | 139149万 | -0.10 | -1.63% |
| 2020-07-31 | 5.57 | 6.23 | 5.53 | 6.12 | 3396781手 | 203257万 | 0.60 | 10.87% |
| 2020-07-24 | 5.58 | 5.98 | 5.50 | 5.52 | 1974606手 | 113516万 | 0.00 | 0.00% |
| 2020-07-17 | 5.94 | 6.18 | 5.45 | 5.52 | 2202480手 | 129898万 | -0.34 | -5.80% |
| 2020-07-10 | 5.52 | 5.97 | 5.44 | 5.86 | 2423725手 | 138116万 | 0.38 | 6.93% |
| 2020-07-03 | 5.28 | 5.52 | 5.26 | 5.48 | 1070655手 | 57382万 | 0.20 | 3.79% |
| 2020-06-24 | 5.35 | 5.40 | 5.25 | 5.28 | 552476手 | 29387万 | -0.04 | -0.75% |
| 2020-06-19 | 5.20 | 5.66 | 5.20 | 5.32 | 2015386手 | 108835万 | 0.19 | 3.70% |
| 2020-06-12 | 5.20 | 5.26 | 5.01 | 5.13 | 809990手 | 41947万 | -0.05 | -0.96% |
| 2020-06-05 | 5.04 | 5.70 | 5.04 | 5.18 | 1508671手 | 79872万 | 0.12 | 2.37% |
| 2020-05-29 | 5.23 | 5.27 | 4.91 | 5.06 | 1110486手 | 56913万 | -0.22 | -4.17% |
| 2020-05-22 | 5.26 | 5.35 | 5.13 | 5.28 | 1237101手 | 64723万 | 0.00 | 0.00% |
| 2020-05-15 | 5.45 | 5.66 | 5.27 | 5.28 | 1424156手 | 77675万 | -0.19 | -3.47% |
| 2020-05-08 | 5.52 | 5.69 | 5.42 | 5.47 | 1390349手 | 77075万 | 0.11 | 2.05% |
| 2020-04-30 | 5.68 | 5.71 | 5.02 | 5.36 | 1510649手 | 81494万 | -0.31 | -5.47% |
| 2020-04-24 | 6.19 | 6.46 | 5.61 | 5.67 | 3911001手 | 240582万 | -0.66 | -10.43% |
| 2020-04-17 | 5.41 | 7.33 | 5.33 | 6.33 | 6923062手 | 457775万 | 0.96 | 17.88% |
| 2020-04-10 | 5.16 | 5.50 | 5.10 | 5.37 | 1371173手 | 73299万 | 0.26 | 5.09% |
| 2020-04-03 | 5.24 | 5.30 | 4.92 | 5.11 | 1189617手 | 60303万 | -0.11 | -2.11% |
| 2020-03-27 | 4.83 | 5.58 | 4.82 | 5.22 | 2612603手 | 137028万 | 0.39 | 8.07% |
| 2020-03-20 | 5.09 | 5.22 | 4.67 | 4.83 | 979605手 | 48135万 | -0.18 | -3.59% |
| 2020-03-13 | 5.27 | 5.41 | 4.88 | 5.01 | 1047138手 | 54169万 | -0.24 | -4.57% |
| 2020-03-06 | 5.14 | 5.32 | 5.06 | 5.25 | 992154手 | 51539万 | 0.21 | 4.17% |
| 2020-02-28 | 5.43 | 5.50 | 5.03 | 5.04 | 1308168手 | 69538万 | -0.36 | -6.67% |
| 2020-02-21 | 5.26 | 5.59 | 5.21 | 5.40 | 1602272手 | 86655万 | 0.14 | 2.66% |
| 2020-02-14 | 5.66 | 5.67 | 5.09 | 5.26 | 1974246手 | 104760万 | -0.52 | -9.00% |
| 2020-02-07 | 5.30 | 6.34 | 4.46 | 5.78 | 4888645手 | 274390万 | 0.83 | 16.77% |
2319.12 (1.00%)
19664.10 -1.06%
