| 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 | 8.05 | 8.34 | 7.90 | 8.18 | 109468手 | 8886万 | 0.20 | 2.51% |
| 2022-06-17 | 7.39 | 8.05 | 7.30 | 7.98 | 179332手 | 13935万 | 0.56 | 7.55% |
| 2022-06-10 | 7.69 | 7.87 | 7.29 | 7.42 | 122374手 | 9237万 | -0.34 | -4.38% |
| 2022-06-02 | 7.39 | 7.80 | 7.33 | 7.76 | 103619手 | 7878万 | 0.36 | 4.87% |
| 2022-05-27 | 7.32 | 7.66 | 7.29 | 7.40 | 175277手 | 13067万 | 0.15 | 2.07% |
| 2022-05-20 | 6.96 | 7.53 | 6.78 | 7.25 | 172569手 | 12300万 | 0.34 | 4.92% |
| 2022-05-13 | 6.85 | 7.01 | 6.70 | 6.91 | 121526手 | 8356万 | 0.12 | 1.77% |
| 2022-05-06 | 7.04 | 7.04 | 6.71 | 6.79 | 50839手 | 3482万 | 0.01 | 0.15% |
| 2022-04-29 | 7.08 | 7.21 | 6.20 | 6.78 | 193579手 | 12935万 | -0.36 | -5.04% |
| 2022-04-22 | 7.49 | 7.74 | 7.00 | 7.14 | 137506手 | 10149万 | -0.25 | -3.38% |
| 2022-04-15 | 8.12 | 8.20 | 7.36 | 7.39 | 180004手 | 14075万 | -0.73 | -8.99% |
| 2022-04-08 | 8.25 | 8.43 | 8.10 | 8.12 | 106450手 | 8784万 | -0.16 | -1.93% |
| 2022-04-01 | 9.36 | 9.36 | 8.18 | 8.28 | 386240手 | 33161万 | -1.07 | -11.44% |
| 2022-03-25 | 10.01 | 10.67 | 9.18 | 9.35 | 819510手 | 80844万 | -0.64 | -6.41% |
| 2022-03-18 | 9.33 | 10.23 | 8.87 | 9.99 | 820580手 | 79546万 | 0.61 | 6.50% |
| 2022-03-11 | 8.92 | 10.45 | 8.70 | 9.38 | 809257手 | 78451万 | 0.47 | 5.28% |
| 2022-03-04 | 9.03 | 9.35 | 8.75 | 8.91 | 214369手 | 19413万 | -0.15 | -1.66% |
| 2022-02-25 | 8.49 | 9.62 | 8.40 | 9.06 | 338277手 | 30344万 | 0.52 | 6.09% |
| 2022-02-18 | 8.15 | 8.83 | 8.04 | 8.54 | 122596手 | 10238万 | 0.38 | 4.66% |
| 2022-02-11 | 8.21 | 8.57 | 8.07 | 8.16 | 108322手 | 9047万 | 0.01 | 0.12% |
| 2022-01-28 | 8.50 | 8.69 | 7.74 | 8.15 | 121584手 | 9904万 | -0.41 | -4.79% |
| 2022-01-21 | 9.16 | 9.37 | 8.50 | 8.56 | 173496手 | 15480万 | -0.47 | -5.21% |
| 2022-01-14 | 8.74 | 9.34 | 8.54 | 9.03 | 223957手 | 20324万 | 0.42 | 4.88% |
| 2022-01-07 | 8.99 | 9.43 | 8.60 | 8.61 | 179813手 | 16035万 | -0.38 | -4.23% |
| 2021-12-31 | 8.08 | 9.35 | 8.03 | 8.99 | 224529手 | 19539万 | 0.82 | 10.04% |
| 2021-12-24 | 8.99 | 9.13 | 8.15 | 8.17 | 208438手 | 18163万 | -0.90 | -9.92% |
| 2021-12-17 | 8.61 | 9.47 | 8.42 | 9.07 | 265963手 | 23495万 | 0.39 | 4.49% |
| 2021-12-10 | 8.58 | 8.95 | 8.19 | 8.68 | 178103手 | 15182万 | 0.10 | 1.17% |
| 2021-12-03 | 8.48 | 8.85 | 8.35 | 8.58 | 143879手 | 12434万 | 0.03 | 0.35% |
| 2021-11-26 | 8.46 | 8.69 | 8.25 | 8.55 | 125198手 | 10602万 | 0.16 | 1.91% |
| 2021-11-19 | 8.12 | 8.57 | 8.03 | 8.39 | 125156手 | 10364万 | 0.27 | 3.33% |
| 2021-11-12 | 7.93 | 8.19 | 7.81 | 8.12 | 69589手 | 5592万 | 0.23 | 2.92% |
| 2021-11-05 | 7.64 | 8.05 | 7.50 | 7.89 | 83868手 | 6528万 | 0.30 | 3.95% |
| 2021-10-29 | 7.49 | 7.65 | 7.22 | 7.59 | 55219手 | 4115万 | 0.22 | 2.98% |
| 2021-10-22 | 7.81 | 8.03 | 7.37 | 7.37 | 71670手 | 5513万 | -0.49 | -6.23% |
| 2021-10-15 | 8.48 | 8.49 | 7.63 | 7.86 | 121912手 | 9711万 | -0.72 | -8.39% |
| 2021-10-08 | 8.50 | 8.65 | 8.41 | 8.58 | 28880手 | 2463万 | 0.08 | 0.94% |
| 2021-09-30 | 8.39 | 8.60 | 7.87 | 8.50 | 115765手 | 9578万 | 0.09 | 1.07% |
| 2021-09-24 | 8.30 | 8.78 | 8.27 | 8.41 | 132075手 | 11325万 | 0.03 | 0.36% |
| 2021-09-17 | 8.40 | 8.55 | 8.12 | 8.38 | 161473手 | 13418万 | -0.02 | -0.24% |
| 2021-09-10 | 8.70 | 8.96 | 8.30 | 8.40 | 243635手 | 21155万 | -0.38 | -4.33% |
| 2021-09-03 | 8.20 | 9.03 | 7.96 | 8.78 | 320030手 | 27085万 | 0.53 | 6.42% |
| 2021-08-27 | 8.44 | 9.10 | 7.95 | 8.25 | 397840手 | 34392万 | -0.05 | -0.60% |
| 2021-08-20 | 8.48 | 9.55 | 8.23 | 8.30 | 567610手 | 50543万 | -0.21 | -2.47% |
| 2021-08-13 | 8.12 | 8.87 | 7.97 | 8.51 | 340893手 | 28787万 | 0.34 | 4.16% |
| 2021-08-06 | 8.56 | 8.60 | 7.88 | 8.17 | 354540手 | 29322万 | -0.51 | -5.88% |
| 2021-07-30 | 7.42 | 9.17 | 7.36 | 8.68 | 789133手 | 66179万 | 1.26 | 16.98% |
| 2021-07-23 | 7.21 | 7.70 | 7.07 | 7.42 | 158910手 | 11834万 | 0.20 | 2.77% |
| 2021-07-16 | 7.48 | 7.66 | 7.15 | 7.22 | 116055手 | 8585万 | -0.28 | -3.73% |
| 2021-07-09 | 7.22 | 7.70 | 7.20 | 7.50 | 160751手 | 11977万 | 0.30 | 4.17% |
| 2021-07-02 | 7.12 | 7.38 | 6.98 | 7.20 | 117461手 | 8408万 | 0.14 | 1.98% |
| 2021-06-25 | 7.13 | 7.33 | 6.99 | 7.06 | 115672手 | 8264万 | -0.18 | -2.49% |
| 2021-06-18 | 6.86 | 7.84 | 6.78 | 7.24 | 273389手 | 19970万 | 0.36 | 5.23% |
| 2021-06-11 | 6.66 | 7.03 | 6.56 | 6.88 | 107098手 | 7302万 | 0.21 | 3.15% |
| 2021-06-04 | 6.70 | 6.93 | 5.80 | 6.67 | 79010手 | 5332万 | -0.02 | -0.30% |
| 2021-05-28 | 6.63 | 6.78 | 6.56 | 6.69 | 61372手 | 4081万 | 0.10 | 1.52% |
| 2021-05-21 | 6.67 | 6.67 | 6.45 | 6.59 | 63887手 | 4191万 | -0.05 | -0.75% |
| 2021-05-14 | 6.66 | 6.66 | 6.35 | 6.64 | 66954手 | 4351万 | -0.02 | -0.30% |
| 2021-05-07 | 6.50 | 6.71 | 6.50 | 6.66 | 25432手 | 1690万 | 0.08 | 1.22% |
| 2021-04-30 | 7.35 | 7.37 | 6.43 | 6.58 | 140598手 | 9430万 | -0.74 | -10.11% |
| 2021-04-23 | 7.21 | 7.44 | 7.20 | 7.32 | 83987手 | 6153万 | 0.09 | 1.25% |
| 2021-04-16 | 7.18 | 7.25 | 6.97 | 7.23 | 70742手 | 5042万 | 0.08 | 1.12% |
| 2021-04-09 | 7.11 | 7.33 | 7.06 | 7.15 | 59916手 | 4320万 | 0.04 | 0.56% |
| 2021-04-02 | 7.51 | 7.52 | 7.05 | 7.11 | 95770手 | 6925万 | -0.29 | -3.92% |
| 2021-03-26 | 7.59 | 7.90 | 7.20 | 7.40 | 153538手 | 11605万 | -0.20 | -2.63% |
| 2021-03-19 | 7.11 | 7.61 | 7.07 | 7.60 | 165045手 | 12198万 | 0.49 | 6.89% |
| 2021-03-12 | 7.33 | 7.66 | 6.81 | 7.11 | 149941手 | 10870万 | -0.21 | -2.87% |
| 2021-03-05 | 7.20 | 7.40 | 7.12 | 7.32 | 160306手 | 11640万 | 0.30 | 4.27% |
| 2021-02-26 | 6.55 | 7.36 | 6.52 | 7.02 | 197975手 | 13676万 | 0.50 | 7.67% |
| 2021-02-19 | 6.10 | 6.54 | 6.10 | 6.52 | 39353手 | 2495万 | 0.47 | 7.77% |
| 2021-02-10 | 6.07 | 6.16 | 5.96 | 6.05 | 45679手 | 2760万 | -0.02 | -0.33% |
| 2021-02-05 | 6.60 | 6.75 | 5.99 | 6.07 | 115724手 | 7326万 | -0.66 | -9.81% |
| 2021-01-29 | 6.96 | 7.06 | 6.61 | 6.73 | 135205手 | 9130万 | -0.23 | -3.31% |
| 2021-01-22 | 7.19 | 7.50 | 6.95 | 6.96 | 185210手 | 13381万 | -0.33 | -4.53% |
| 2021-01-15 | 7.05 | 7.51 | 6.72 | 7.29 | 220936手 | 15684万 | 0.26 | 3.70% |
| 2021-01-08 | 7.53 | 7.74 | 6.83 | 7.03 | 192581手 | 14137万 | -0.50 | -6.64% |
| 2020-12-31 | 7.66 | 7.72 | 7.35 | 7.53 | 128409手 | 9612万 | -0.13 | -1.70% |
| 2020-12-25 | 7.95 | 8.15 | 7.49 | 7.66 | 165909手 | 12936万 | -0.29 | -3.65% |
| 2020-12-18 | 8.23 | 8.35 | 7.75 | 7.95 | 121407手 | 9833万 | -0.28 | -3.40% |
| 2020-12-11 | 8.64 | 8.76 | 8.10 | 8.23 | 140995手 | 11893万 | -0.39 | -4.52% |
| 2020-12-04 | 8.74 | 8.86 | 8.45 | 8.62 | 112562手 | 9752万 | -0.11 | -1.26% |
| 2020-11-27 | 9.19 | 9.55 | 8.60 | 8.73 | 225251手 | 20654万 | -0.46 | -5.00% |
| 2020-11-20 | 9.22 | 9.38 | 8.87 | 9.19 | 200821手 | 18327万 | -0.01 | -0.11% |
| 2020-11-13 | 10.00 | 10.23 | 9.12 | 9.20 | 362236手 | 34992万 | -0.80 | -8.00% |
| 2020-11-06 | 10.41 | 11.40 | 9.95 | 10.00 | 1030505手 | 110213万 | -0.42 | -4.03% |
| 2020-10-30 | 10.16 | 11.60 | 9.53 | 10.42 | 1071536手 | 110552万 | 0.45 | 4.51% |
| 2020-10-23 | 9.19 | 10.35 | 9.13 | 9.97 | 325069手 | 31372万 | 0.87 | 9.56% |
| 2020-10-16 | 8.81 | 9.35 | 8.81 | 9.10 | 133590手 | 12218万 | 0.28 | 3.17% |
| 2020-10-09 | 8.59 | 8.83 | 8.50 | 8.82 | 23309手 | 2035万 | 0.40 | 4.75% |
| 2020-09-30 | 8.79 | 8.79 | 8.38 | 8.42 | 46603手 | 3976万 | -0.28 | -3.22% |
| 2020-09-25 | 9.38 | 9.44 | 8.61 | 8.70 | 123662手 | 11164万 | -0.69 | -7.35% |
| 2020-09-18 | 8.86 | 9.51 | 8.81 | 9.39 | 205229手 | 19054万 | 0.54 | 6.10% |
| 2020-09-11 | 10.05 | 10.47 | 8.45 | 8.85 | 531041手 | 51453万 | -1.19 | -11.85% |
| 2020-09-04 | 9.56 | 10.17 | 9.06 | 10.04 | 480840手 | 45955万 | 0.74 | 7.96% |
| 2020-08-28 | 8.67 | 9.30 | 8.48 | 9.30 | 299719手 | 26845万 | 0.70 | 8.14% |
| 2020-08-21 | 9.02 | 9.11 | 8.60 | 8.60 | 162433手 | 14365万 | -0.46 | -5.08% |
| 2020-08-14 | 8.59 | 9.32 | 8.53 | 9.06 | 291628手 | 26105万 | 0.51 | 5.96% |
| 2020-08-07 | 8.75 | 8.96 | 8.45 | 8.55 | 184189手 | 16122万 | -0.15 | -1.72% |
| 2020-07-31 | 8.29 | 8.86 | 8.15 | 8.70 | 186338手 | 15961万 | 0.41 | 4.95% |
| 2020-07-24 | 8.22 | 8.72 | 8.10 | 8.29 | 201089手 | 17050万 | 0.23 | 2.85% |
| 2020-07-17 | 8.55 | 8.88 | 7.96 | 8.06 | 215049手 | 18213万 | -0.44 | -5.18% |
| 2020-07-10 | 8.08 | 8.85 | 8.08 | 8.50 | 276174手 | 23489万 | 0.44 | 5.46% |
| 2020-07-03 | 7.88 | 8.09 | 7.68 | 8.06 | 105491手 | 8340万 | 0.18 | 2.28% |
| 2020-06-24 | 8.09 | 8.11 | 7.79 | 7.88 | 67264手 | 5330万 | -0.21 | -2.60% |
| 2020-06-19 | 7.90 | 8.13 | 7.88 | 8.09 | 66781手 | 5350万 | 0.16 | 2.02% |
| 2020-06-12 | 8.01 | 8.20 | 7.88 | 7.93 | 89663手 | 7236万 | -0.10 | -1.25% |
| 2020-06-05 | 7.91 | 8.15 | 7.84 | 8.03 | 86510手 | 6963万 | 0.19 | 2.42% |
| 2020-05-29 | 7.65 | 7.97 | 7.62 | 7.84 | 69728手 | 5441万 | 0.00 | 0.00% |
2319.12 (1.00%)
19664.10 -1.06%
