| 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 | 5.83 | 6.13 | 5.80 | 6.07 | 304105手 | 18091万 | 0.11 | 1.85% |
| 2022-06-22 | 6.10 | 6.48 | 5.95 | 5.96 | 536452手 | 33215万 | 0.07 | 1.19% |
| 2022-06-21 | 5.35 | 5.89 | 5.35 | 5.89 | 125425手 | 7243万 | 0.54 | 10.09% |
| 2022-06-20 | 5.30 | 5.35 | 5.25 | 5.35 | 56473手 | 2997万 | 0.05 | 0.94% |
| 2022-06-17 | 5.33 | 5.33 | 5.21 | 5.30 | 78981手 | 4169万 | -0.07 | -1.30% |
| 2022-06-16 | 5.36 | 5.43 | 5.31 | 5.37 | 76010手 | 4076万 | 0.02 | 0.37% |
| 2022-06-15 | 5.40 | 5.57 | 5.35 | 5.35 | 106007手 | 5782万 | -0.09 | -1.65% |
| 2022-06-14 | 5.43 | 5.50 | 5.25 | 5.44 | 129398手 | 6956万 | -0.06 | -1.09% |
| 2022-06-13 | 5.65 | 5.65 | 5.41 | 5.50 | 153758手 | 8494万 | -0.24 | -4.18% |
| 2022-06-10 | 5.81 | 5.91 | 5.72 | 5.74 | 170841手 | 9885万 | -0.07 | -1.21% |
| 2022-06-09 | 5.63 | 6.09 | 5.53 | 5.81 | 275582手 | 15993万 | 0.21 | 3.75% |
| 2022-06-08 | 5.73 | 5.79 | 5.50 | 5.60 | 131850手 | 7405万 | -0.15 | -2.61% |
| 2022-06-07 | 5.75 | 5.86 | 5.55 | 5.75 | 166833手 | 9469万 | 0.06 | 1.05% |
| 2022-06-06 | 5.45 | 5.98 | 5.41 | 5.69 | 209877手 | 11955万 | 0.20 | 3.64% |
| 2022-06-02 | 5.49 | 5.62 | 5.34 | 5.49 | 127753手 | 6983万 | -0.01 | -0.18% |
| 2022-06-01 | 5.43 | 5.54 | 5.39 | 5.50 | 125092手 | 6838万 | 0.00 | 0.00% |
| 2022-05-31 | 5.45 | 5.80 | 5.39 | 5.50 | 182871手 | 10073万 | 0.06 | 1.10% |
| 2022-05-30 | 5.44 | 5.49 | 5.30 | 5.44 | 106964手 | 5773万 | -0.01 | -0.18% |
| 2022-05-27 | 5.36 | 5.55 | 5.32 | 5.45 | 155770手 | 8418万 | 0.04 | 0.74% |
| 2022-05-26 | 5.59 | 5.60 | 5.36 | 5.41 | 172139手 | 9341万 | -0.17 | -3.05% |
| 2022-05-25 | 5.49 | 5.60 | 5.41 | 5.58 | 206710手 | 11374万 | 0.00 | 0.00% |
| 2022-05-24 | 5.65 | 5.90 | 5.45 | 5.58 | 326421手 | 18538万 | -0.13 | -2.28% |
| 2022-05-23 | 5.42 | 6.00 | 5.41 | 5.71 | 415589手 | 24136万 | 0.26 | 4.77% |
| 2022-05-20 | 5.73 | 5.86 | 5.41 | 5.45 | 306629手 | 17005万 | -0.19 | -3.37% |
| 2022-05-19 | 5.13 | 5.64 | 5.05 | 5.64 | 129595手 | 7165万 | 0.51 | 9.94% |
| 2022-05-18 | 5.13 | 5.26 | 5.00 | 5.13 | 169742手 | 8756万 | 0.02 | 0.39% |
| 2022-05-17 | 5.15 | 5.25 | 5.04 | 5.11 | 239116手 | 12203万 | -0.21 | -3.95% |
| 2022-05-16 | 5.41 | 5.71 | 5.22 | 5.32 | 395735手 | 21555万 | 0.13 | 2.50% |
| 2022-05-13 | 4.72 | 5.19 | 4.70 | 5.19 | 102074手 | 5113万 | 0.47 | 9.96% |
| 2022-05-12 | 4.63 | 4.81 | 4.61 | 4.72 | 79391手 | 3737万 | 0.04 | 0.85% |
| 2022-05-11 | 4.79 | 4.88 | 4.65 | 4.68 | 108439手 | 5153万 | -0.09 | -1.89% |
| 2022-05-10 | 4.75 | 4.79 | 4.61 | 4.77 | 100391手 | 4719万 | -0.02 | -0.42% |
| 2022-05-09 | 4.52 | 4.81 | 4.52 | 4.79 | 111497手 | 5278万 | 0.25 | 5.51% |
| 2022-05-06 | 4.62 | 4.67 | 4.50 | 4.54 | 86405手 | 3955万 | -0.18 | -3.81% |
| 2022-05-05 | 4.82 | 4.91 | 4.69 | 4.72 | 115876手 | 5523万 | -0.08 | -1.67% |
| 2022-04-29 | 4.66 | 4.88 | 4.59 | 4.80 | 113693手 | 5400万 | 0.25 | 5.50% |
| 2022-04-28 | 4.65 | 4.79 | 4.48 | 4.55 | 99744手 | 4609万 | -0.08 | -1.73% |
| 2022-04-27 | 4.49 | 4.64 | 4.36 | 4.63 | 114352手 | 5119万 | 0.09 | 1.98% |
| 2022-04-26 | 4.81 | 4.86 | 4.51 | 4.54 | 103244手 | 4838万 | -0.23 | -4.82% |
| 2022-04-25 | 5.11 | 5.27 | 4.75 | 4.77 | 122876手 | 6155万 | -0.38 | -7.38% |
| 2022-04-22 | 5.05 | 5.23 | 5.01 | 5.15 | 70735手 | 3642万 | -0.02 | -0.39% |
| 2022-04-21 | 5.42 | 5.63 | 5.17 | 5.17 | 129279手 | 6885万 | -0.31 | -5.66% |
| 2022-04-20 | 5.42 | 5.59 | 5.39 | 5.48 | 127240手 | 6998万 | 0.08 | 1.48% |
| 2022-04-19 | 5.43 | 5.51 | 5.31 | 5.40 | 61143手 | 3302万 | -0.03 | -0.55% |
| 2022-04-18 | 5.41 | 5.46 | 5.23 | 5.43 | 84373手 | 4530万 | 0.02 | 0.37% |
| 2022-04-15 | 5.53 | 5.68 | 5.37 | 5.41 | 120416手 | 6658万 | -0.19 | -3.39% |
| 2022-04-14 | 5.45 | 5.76 | 5.45 | 5.60 | 119511手 | 6726万 | 0.16 | 2.94% |
| 2022-04-13 | 5.49 | 5.62 | 5.44 | 5.44 | 126787手 | 7014万 | -0.18 | -3.20% |
| 2022-04-12 | 5.56 | 5.72 | 5.49 | 5.62 | 127926手 | 7193万 | -0.01 | -0.18% |
| 2022-04-11 | 5.74 | 5.87 | 5.62 | 5.63 | 187362手 | 10734万 | -0.20 | -3.43% |
| 2022-04-08 | 6.00 | 6.13 | 5.75 | 5.83 | 290872手 | 17133万 | -0.26 | -4.27% |
| 2022-04-07 | 6.63 | 6.70 | 6.07 | 6.09 | 454198手 | 28580万 | -0.54 | -8.14% |
| 2022-04-06 | 5.96 | 6.63 | 5.93 | 6.63 | 273156手 | 17155万 | 0.60 | 9.95% |
| 2022-04-01 | 6.10 | 6.34 | 5.91 | 6.03 | 256350手 | 15545万 | -0.12 | -1.95% |
| 2022-03-31 | 5.98 | 6.35 | 5.98 | 6.15 | 300676手 | 18463万 | 0.06 | 0.98% |
| 2022-03-30 | 5.76 | 6.28 | 5.76 | 6.09 | 306460手 | 18557万 | 0.24 | 4.10% |
| 2022-03-29 | 5.88 | 6.04 | 5.80 | 5.85 | 211459手 | 12441万 | -0.12 | -2.01% |
| 2022-03-28 | 5.90 | 6.12 | 5.85 | 5.97 | 276501手 | 16571万 | -0.14 | -2.29% |
| 2022-03-25 | 5.68 | 6.30 | 5.68 | 6.11 | 487172手 | 29378万 | 0.35 | 6.08% |
| 2022-03-24 | 5.74 | 6.12 | 5.68 | 5.76 | 395637手 | 23279万 | -0.03 | -0.52% |
| 2022-03-23 | 6.20 | 6.29 | 5.75 | 5.79 | 540857手 | 32036万 | -0.59 | -9.25% |
| 2022-03-22 | 6.09 | 6.49 | 5.96 | 6.38 | 703489手 | 44566万 | 0.48 | 8.14% |
| 2022-03-21 | 5.90 | 5.90 | 5.58 | 5.90 | 223863手 | 12983万 | 0.54 | 10.07% |
| 2022-03-18 | 4.81 | 5.36 | 4.80 | 5.36 | 133935手 | 6884万 | 0.49 | 10.06% |
| 2022-03-17 | 4.89 | 4.98 | 4.85 | 4.87 | 71943手 | 3527万 | 0.07 | 1.46% |
| 2022-03-16 | 4.70 | 4.83 | 4.60 | 4.80 | 64301手 | 3038万 | 0.15 | 3.23% |
| 2022-03-15 | 4.87 | 4.90 | 4.65 | 4.65 | 70834手 | 3391万 | -0.23 | -4.71% |
| 2022-03-14 | 4.94 | 4.99 | 4.87 | 4.88 | 55324手 | 2728万 | -0.11 | -2.20% |
| 2022-03-11 | 5.00 | 5.00 | 4.81 | 4.99 | 71169手 | 3488万 | 0.09 | 1.84% |
| 2022-03-10 | 4.90 | 5.00 | 4.86 | 4.90 | 57156手 | 2816万 | 0.08 | 1.66% |
| 2022-03-09 | 4.89 | 4.95 | 4.64 | 4.82 | 75260手 | 3612万 | -0.07 | -1.43% |
| 2022-03-08 | 5.03 | 5.08 | 4.88 | 4.89 | 70221手 | 3476万 | -0.18 | -3.55% |
| 2022-03-07 | 5.01 | 5.18 | 5.01 | 5.07 | 61310手 | 3132万 | 0.02 | 0.40% |
| 2022-03-04 | 5.16 | 5.16 | 5.04 | 5.05 | 46156手 | 2351万 | -0.12 | -2.32% |
| 2022-03-03 | 5.20 | 5.25 | 5.14 | 5.17 | 41947手 | 2178万 | -0.02 | -0.39% |
| 2022-03-02 | 5.13 | 5.23 | 5.10 | 5.19 | 50216手 | 2598万 | 0.06 | 1.17% |
| 2022-03-01 | 5.01 | 5.17 | 5.01 | 5.13 | 52097手 | 2665万 | 0.09 | 1.79% |
| 2022-02-28 | 5.14 | 5.14 | 5.00 | 5.04 | 54709手 | 2755万 | -0.08 | -1.56% |
| 2022-02-25 | 5.02 | 5.15 | 5.01 | 5.12 | 80474手 | 4103万 | 0.10 | 1.99% |
| 2022-02-24 | 5.21 | 5.26 | 4.92 | 5.02 | 117125手 | 5962万 | -0.22 | -4.20% |
| 2022-02-23 | 5.23 | 5.28 | 5.16 | 5.24 | 70203手 | 3668万 | 0.02 | 0.38% |
| 2022-02-22 | 5.35 | 5.37 | 5.19 | 5.22 | 72199手 | 3792万 | -0.16 | -2.97% |
| 2022-02-21 | 5.40 | 5.41 | 5.31 | 5.38 | 63728手 | 3414万 | 0.03 | 0.56% |
| 2022-02-18 | 5.27 | 5.37 | 5.20 | 5.35 | 65494手 | 3478万 | 0.05 | 0.94% |
| 2022-02-17 | 5.38 | 5.47 | 5.28 | 5.30 | 85164手 | 4563万 | -0.13 | -2.39% |
| 2022-02-16 | 5.35 | 5.48 | 5.35 | 5.43 | 74800手 | 4056万 | 0.08 | 1.50% |
| 2022-02-15 | 5.43 | 5.46 | 5.28 | 5.35 | 96504手 | 5168万 | -0.03 | -0.56% |
| 2022-02-14 | 5.37 | 5.50 | 5.30 | 5.38 | 121890手 | 6581万 | 0.03 | 0.56% |
2319.12 (1.00%)
19664.10 -1.06%
