| 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 | 6.25 | 6.53 | 6.24 | 6.37 | 365208手 | 23281万 | 0.10 | 1.59% |
| 2022-06-17 | 6.15 | 6.28 | 5.91 | 6.27 | 361491手 | 22180万 | 0.15 | 2.45% |
| 2022-06-10 | 6.20 | 6.36 | 5.98 | 6.12 | 359050手 | 22266万 | -0.09 | -1.45% |
| 2022-06-02 | 6.31 | 6.44 | 6.11 | 6.21 | 364575手 | 22822万 | -0.19 | -2.97% |
| 2022-05-27 | 6.32 | 6.92 | 5.95 | 6.40 | 805542手 | 51610万 | 0.26 | 4.24% |
| 2022-05-20 | 6.38 | 6.39 | 5.90 | 6.14 | 304177手 | 18656万 | -0.19 | -3.00% |
| 2022-05-13 | 6.15 | 6.48 | 6.02 | 6.33 | 367322手 | 23022万 | 0.13 | 2.10% |
| 2022-05-06 | 5.93 | 6.23 | 5.83 | 6.20 | 167908手 | 10241万 | 0.29 | 4.91% |
| 2022-04-29 | 6.13 | 6.15 | 5.41 | 5.91 | 476210手 | 27449万 | -0.23 | -3.75% |
| 2022-04-22 | 7.16 | 7.20 | 6.11 | 6.14 | 338984手 | 22672万 | -0.90 | -12.78% |
| 2022-04-15 | 7.15 | 7.28 | 6.95 | 7.04 | 378390手 | 26892万 | -0.09 | -1.26% |
| 2022-04-08 | 7.63 | 7.81 | 7.08 | 7.13 | 333628手 | 24976万 | -0.42 | -5.56% |
| 2022-04-01 | 7.70 | 8.09 | 7.44 | 7.55 | 736631手 | 56772万 | -0.17 | -2.20% |
| 2022-03-25 | 8.08 | 8.38 | 7.63 | 7.72 | 864924手 | 68994万 | -0.28 | -3.50% |
| 2022-03-18 | 8.47 | 8.59 | 7.19 | 8.00 | 1246497手 | 99101万 | -0.28 | -3.38% |
| 2022-03-11 | 8.20 | 8.41 | 7.02 | 8.28 | 1113601手 | 87753万 | 0.13 | 1.59% |
| 2022-03-04 | 7.91 | 8.37 | 7.67 | 8.15 | 885769手 | 71399万 | 0.30 | 3.82% |
| 2022-02-25 | 7.89 | 8.09 | 7.54 | 7.85 | 795997手 | 62608万 | -0.05 | -0.63% |
| 2022-02-18 | 7.61 | 7.92 | 7.61 | 7.90 | 509542手 | 39807万 | 0.18 | 2.33% |
| 2022-02-11 | 7.94 | 8.15 | 7.66 | 7.72 | 760877手 | 60289万 | -0.17 | -2.15% |
| 2022-01-28 | 8.04 | 8.74 | 7.67 | 7.89 | 1040735手 | 84865万 | -1.07 | -11.94% |
| 2022-01-21 | 11.56 | 11.58 | 8.89 | 8.96 | 2230933手 | 228486万 | -2.58 | -22.36% |
| 2022-01-14 | 10.10 | 12.28 | 9.88 | 11.54 | 3610303手 | 397561万 | 1.82 | 18.72% |
| 2022-01-07 | 9.91 | 10.24 | 9.26 | 9.72 | 1155691手 | 111844万 | -0.19 | -1.92% |
| 2021-12-31 | 9.39 | 10.18 | 9.16 | 9.91 | 1557504手 | 152588万 | 0.46 | 4.87% |
| 2021-12-24 | 10.14 | 10.85 | 9.30 | 9.45 | 1743905手 | 173639万 | -0.66 | -6.53% |
| 2021-12-17 | 9.18 | 10.43 | 9.12 | 10.11 | 2118040手 | 208393万 | 0.99 | 10.86% |
| 2021-12-10 | 9.98 | 9.98 | 9.07 | 9.12 | 1474024手 | 138603万 | -1.04 | -10.24% |
| 2021-12-03 | 10.95 | 11.89 | 9.70 | 10.16 | 3600937手 | 383997万 | 0.36 | 3.67% |
| 2021-11-26 | 8.56 | 10.33 | 8.45 | 9.80 | 2022119手 | 188041万 | 1.25 | 14.62% |
| 2021-11-19 | 8.65 | 9.25 | 8.44 | 8.55 | 1557445手 | 137791万 | -0.08 | -0.93% |
| 2021-11-12 | 8.40 | 9.09 | 8.20 | 8.63 | 1858072手 | 158909万 | -0.24 | -2.71% |
| 2021-11-05 | 7.76 | 9.34 | 7.43 | 8.87 | 2232392手 | 196832万 | 1.27 | 16.71% |
| 2021-10-29 | 8.64 | 8.74 | 7.23 | 7.60 | 709404手 | 56562万 | -0.73 | -8.76% |
| 2021-10-22 | 7.71 | 8.67 | 7.55 | 8.33 | 996374手 | 81741万 | 0.64 | 8.32% |
| 2021-10-15 | 8.19 | 8.19 | 7.69 | 7.69 | 496446手 | 39203万 | -0.50 | -6.11% |
| 2021-10-08 | 8.11 | 8.25 | 8.11 | 8.19 | 150839手 | 12329万 | 0.03 | 0.37% |
| 2021-09-30 | 8.80 | 8.80 | 7.74 | 8.16 | 739726手 | 60618万 | -0.77 | -8.62% |
| 2021-09-24 | 8.91 | 9.17 | 8.45 | 8.93 | 802463手 | 70603万 | -0.12 | -1.33% |
| 2021-09-17 | 9.23 | 10.98 | 8.40 | 9.05 | 3119413手 | 303949万 | 0.17 | 1.91% |
| 2021-09-10 | 8.47 | 9.44 | 8.39 | 8.88 | 1696883手 | 150739万 | 0.48 | 5.71% |
| 2021-09-03 | 9.32 | 9.34 | 8.36 | 8.40 | 1169854手 | 101997万 | -0.65 | -7.18% |
| 2021-08-27 | 9.65 | 10.05 | 9.03 | 9.05 | 1529204手 | 146377万 | -0.46 | -4.84% |
| 2021-08-20 | 10.71 | 10.98 | 9.35 | 9.51 | 1929453手 | 196047万 | -1.44 | -13.15% |
| 2021-08-13 | 12.24 | 12.33 | 10.68 | 10.95 | 3280178手 | 373022万 | -1.28 | -10.47% |
| 2021-08-06 | 11.82 | 14.98 | 11.38 | 12.23 | 6286456手 | 810619万 | 1.08 | 9.69% |
| 2021-07-30 | 7.26 | 11.15 | 7.06 | 11.15 | 2496084手 | 226959万 | 3.82 | 52.12% |
| 2021-07-23 | 7.16 | 8.44 | 7.05 | 7.33 | 945374手 | 72665万 | 0.23 | 3.24% |
| 2021-07-16 | 7.26 | 7.58 | 7.08 | 7.10 | 535049手 | 38933万 | -0.15 | -2.07% |
| 2021-07-09 | 7.68 | 7.73 | 7.03 | 7.25 | 511252手 | 37131万 | -0.53 | -6.81% |
| 2021-07-02 | 7.83 | 8.40 | 7.75 | 7.78 | 740422手 | 59667万 | -0.05 | -0.64% |
| 2021-06-25 | 7.95 | 8.10 | 7.77 | 7.83 | 394365手 | 31279万 | -0.12 | -1.51% |
| 2021-06-18 | 7.90 | 8.06 | 7.76 | 7.95 | 271136手 | 21370万 | 0.07 | 0.89% |
| 2021-06-11 | 8.10 | 8.13 | 7.82 | 7.88 | 393960手 | 31281万 | -0.25 | -3.08% |
| 2021-06-04 | 7.89 | 8.78 | 7.89 | 8.13 | 897128手 | 74774万 | 0.19 | 2.39% |
| 2021-05-28 | 7.79 | 8.19 | 7.76 | 7.94 | 465778手 | 37184万 | 0.15 | 1.93% |
| 2021-05-21 | 8.26 | 8.43 | 7.77 | 7.79 | 518240手 | 41420万 | -0.46 | -5.58% |
| 2021-05-14 | 7.98 | 8.39 | 7.79 | 8.25 | 707430手 | 57299万 | 0.44 | 5.63% |
| 2021-05-07 | 8.09 | 8.15 | 7.68 | 7.81 | 318323手 | 24896万 | -0.35 | -4.29% |
| 2021-04-30 | 9.09 | 9.60 | 8.01 | 8.16 | 1570655手 | 139209万 | -0.78 | -8.72% |
| 2021-04-23 | 8.71 | 9.54 | 8.29 | 8.94 | 1468865手 | 129811万 | 0.19 | 2.17% |
| 2021-04-16 | 8.19 | 8.87 | 8.05 | 8.75 | 1037215手 | 87860万 | 0.43 | 5.17% |
| 2021-04-09 | 7.77 | 8.57 | 7.75 | 8.32 | 745974手 | 61126万 | 0.55 | 7.08% |
| 2021-04-02 | 8.34 | 8.48 | 7.66 | 7.77 | 709227手 | 56412万 | -0.51 | -6.16% |
| 2021-03-26 | 8.34 | 8.48 | 7.76 | 8.28 | 697063手 | 56518万 | -0.07 | -0.84% |
| 2021-03-19 | 8.05 | 8.60 | 7.90 | 8.35 | 809872手 | 67409万 | 0.26 | 3.21% |
| 2021-03-12 | 8.91 | 9.20 | 7.93 | 8.09 | 787357手 | 65875万 | -0.77 | -8.69% |
| 2021-03-05 | 9.06 | 9.35 | 8.48 | 8.86 | 690765手 | 61422万 | -0.14 | -1.56% |
| 2021-02-26 | 9.64 | 9.95 | 8.75 | 9.00 | 773187手 | 72519万 | -0.69 | -7.12% |
| 2021-02-19 | 9.25 | 9.71 | 9.08 | 9.69 | 334782手 | 31308万 | 0.57 | 6.25% |
| 2021-02-10 | 8.55 | 9.24 | 8.34 | 9.12 | 494611手 | 43541万 | 0.58 | 6.79% |
| 2021-02-05 | 9.14 | 9.75 | 8.54 | 8.54 | 898235手 | 82785万 | -0.45 | -5.01% |
| 2021-01-29 | 11.63 | 11.85 | 8.75 | 8.99 | 1505750手 | 153346万 | -3.03 | -25.21% |
| 2021-01-22 | 10.46 | 12.30 | 10.12 | 12.02 | 1906097手 | 214648万 | 1.60 | 15.36% |
| 2021-01-15 | 11.51 | 11.79 | 9.96 | 10.42 | 1085664手 | 116391万 | -1.39 | -11.77% |
| 2021-01-08 | 11.90 | 12.70 | 11.10 | 11.81 | 1530705手 | 183206万 | -0.15 | -1.25% |
| 2020-12-31 | 13.85 | 14.36 | 11.50 | 11.96 | 1359095手 | 168480万 | -1.72 | -12.57% |
| 2020-12-25 | 14.35 | 15.45 | 13.60 | 13.68 | 1630018手 | 235178万 | -0.34 | -2.42% |
| 2020-12-18 | 16.01 | 16.03 | 13.09 | 14.02 | 1715192手 | 249031万 | -2.34 | -14.30% |
| 2020-12-11 | 16.35 | 17.50 | 15.90 | 16.36 | 2276543手 | 377804万 | -0.51 | -3.02% |
| 2020-12-04 | 13.75 | 17.38 | 13.40 | 16.87 | 1788136手 | 286521万 | 3.03 | 21.89% |
| 2020-11-27 | 14.76 | 15.68 | 13.55 | 13.84 | 1634072手 | 235662万 | -0.60 | -4.16% |
| 2020-11-20 | 16.09 | 16.25 | 13.65 | 14.44 | 1414927手 | 207285万 | -1.64 | -10.20% |
| 2020-11-13 | 15.40 | 18.50 | 15.13 | 16.08 | 2501213手 | 412685万 | 0.88 | 5.79% |
| 2020-11-06 | 17.00 | 17.57 | 15.03 | 15.20 | 1896927手 | 308606万 | -2.26 | -12.94% |
| 2020-10-30 | 18.08 | 18.74 | 16.02 | 17.46 | 2981547手 | 526084万 | 0.01 | 0.06% |
| 2020-10-23 | 21.01 | 23.80 | 16.93 | 17.45 | 3854176手 | 768752万 | -3.45 | -16.51% |
| 2020-10-16 | 20.00 | 22.66 | 17.94 | 20.90 | 5064403手 | 1022387万 | 1.94 | 10.23% |
| 2020-10-09 | 15.15 | 18.96 | 15.15 | 18.96 | 996195手 | 171024万 | 3.16 | 20.00% |
| 2020-09-30 | 13.81 | 16.88 | 12.95 | 15.80 | 2551806手 | 383045万 | 0.93 | 6.25% |
| 2020-09-25 | 11.15 | 17.44 | 10.88 | 14.87 | 3374487手 | 494257万 | 3.63 | 32.30% |
| 2020-09-18 | 10.21 | 11.80 | 9.65 | 11.24 | 1494809手 | 162498万 | 1.36 | 13.77% |
| 2020-09-11 | 11.24 | 13.27 | 9.30 | 9.88 | 2011703手 | 230376万 | -1.58 | -13.79% |
| 2020-09-04 | 9.71 | 12.54 | 9.49 | 11.46 | 1793050手 | 194737万 | 1.66 | 16.94% |
| 2020-08-28 | 10.28 | 11.44 | 9.01 | 9.80 | 1641110手 | 169357万 | -0.36 | -3.54% |
| 2020-08-21 | 10.90 | 11.65 | 9.90 | 10.16 | 1570289手 | 170956万 | -0.58 | -5.40% |
| 2020-08-14 | 12.82 | 14.25 | 10.74 | 10.74 | 3239861手 | 411007万 | -2.75 | -20.39% |
| 2020-08-07 | 11.00 | 14.97 | 11.00 | 13.49 | 2809549手 | 361757万 | 3.49 | 34.90% |
| 2020-07-31 | 8.11 | 10.00 | 7.28 | 10.00 | 1340897手 | 113735万 | 1.94 | 24.07% |
| 2020-07-24 | 6.47 | 8.06 | 6.33 | 8.06 | 767483手 | 54689万 | 1.66 | 25.94% |
| 2020-07-17 | 7.63 | 7.79 | 6.30 | 6.40 | 1213268手 | 86680万 | -0.97 | -13.16% |
| 2020-07-10 | 6.15 | 7.37 | 6.03 | 7.37 | 1335140手 | 88279万 | 1.22 | 19.84% |
| 2020-07-03 | 6.05 | 6.64 | 5.89 | 6.15 | 1290758手 | 81200万 | -0.05 | -0.81% |
| 2020-06-24 | 5.85 | 6.28 | 5.70 | 6.20 | 767002手 | 45601万 | 0.21 | 3.51% |
| 2020-06-19 | 5.89 | 7.14 | 5.89 | 5.99 | 2460768手 | 157358万 | 0.62 | 11.55% |
| 2020-06-12 | 5.13 | 5.49 | 5.07 | 5.37 | 521202手 | 27628万 | 0.24 | 4.68% |
| 2020-06-05 | 5.00 | 5.18 | 4.99 | 5.13 | 337363手 | 17189万 | 0.15 | 3.01% |
2319.12 (1.00%)
19664.10 -1.06%
