| 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 | 5.30 | 5.33 | 5.18 | 5.30 | 203639手 | 10725万 | -0.03 | -0.56% |
| 2022-06-22 | 5.19 | 5.44 | 5.05 | 5.33 | 277004手 | 14580万 | 0.20 | 3.90% |
| 2022-06-21 | 5.27 | 5.34 | 5.06 | 5.13 | 163108手 | 8436万 | -0.12 | -2.29% |
| 2022-06-20 | 5.01 | 5.43 | 5.00 | 5.25 | 233129手 | 12137万 | 0.25 | 5.00% |
| 2022-06-17 | 4.97 | 5.07 | 4.92 | 5.00 | 84437手 | 4217万 | 0.03 | 0.60% |
| 2022-06-16 | 4.98 | 5.03 | 4.93 | 4.97 | 75749手 | 3767万 | -0.01 | -0.20% |
| 2022-06-15 | 5.14 | 5.14 | 4.98 | 4.98 | 111871手 | 5653万 | -0.13 | -2.54% |
| 2022-06-14 | 5.04 | 5.13 | 4.94 | 5.11 | 99418手 | 5014万 | 0.02 | 0.39% |
| 2022-06-13 | 5.08 | 5.13 | 5.04 | 5.09 | 116657手 | 5932万 | 0.03 | 0.59% |
| 2022-06-10 | 4.98 | 5.12 | 4.94 | 5.06 | 131414手 | 6664万 | 0.09 | 1.81% |
| 2022-06-09 | 5.16 | 5.20 | 4.92 | 4.97 | 126506手 | 6357万 | -0.19 | -3.68% |
| 2022-06-08 | 5.29 | 5.29 | 5.02 | 5.16 | 153024手 | 7859万 | -0.11 | -2.09% |
| 2022-06-07 | 5.37 | 5.37 | 5.16 | 5.27 | 152914手 | 8019万 | -0.06 | -1.13% |
| 2022-06-06 | 5.29 | 5.40 | 5.23 | 5.33 | 167738手 | 8904万 | 0.01 | 0.19% |
| 2022-06-02 | 5.26 | 5.35 | 5.20 | 5.32 | 181011手 | 9574万 | 0.06 | 1.14% |
| 2022-06-01 | 5.18 | 5.28 | 5.15 | 5.26 | 227510手 | 11849万 | -0.02 | -0.38% |
| 2022-05-31 | 5.15 | 5.47 | 4.96 | 5.28 | 366204手 | 18973万 | 0.24 | 4.76% |
| 2022-05-30 | 4.84 | 5.18 | 4.77 | 5.04 | 274412手 | 13635万 | 0.27 | 5.66% |
| 2022-05-27 | 4.78 | 4.83 | 4.71 | 4.77 | 89538手 | 4269万 | 0.02 | 0.42% |
| 2022-05-26 | 4.78 | 4.80 | 4.67 | 4.75 | 72622手 | 3446万 | -0.02 | -0.42% |
| 2022-05-25 | 4.65 | 4.77 | 4.61 | 4.77 | 92762手 | 4357万 | 0.11 | 2.36% |
| 2022-05-24 | 4.87 | 4.91 | 4.63 | 4.66 | 138793手 | 6624万 | -0.22 | -4.51% |
| 2022-05-23 | 4.74 | 4.89 | 4.74 | 4.88 | 117501手 | 5664万 | 0.15 | 3.17% |
| 2022-05-20 | 4.76 | 4.78 | 4.64 | 4.73 | 115461手 | 5430万 | -0.01 | -0.21% |
| 2022-05-19 | 4.49 | 4.77 | 4.45 | 4.74 | 165204手 | 7693万 | 0.19 | 4.18% |
| 2022-05-18 | 4.43 | 4.62 | 4.40 | 4.55 | 119072手 | 5382万 | 0.12 | 2.71% |
| 2022-05-17 | 4.38 | 4.43 | 4.32 | 4.43 | 74680手 | 3277万 | 0.05 | 1.14% |
| 2022-05-16 | 4.36 | 4.41 | 4.34 | 4.38 | 65597手 | 2872万 | 0.02 | 0.46% |
| 2022-05-13 | 4.35 | 4.37 | 4.27 | 4.36 | 59041手 | 2557万 | 0.02 | 0.46% |
| 2022-05-12 | 4.23 | 4.39 | 4.22 | 4.34 | 74492手 | 3217万 | 0.06 | 1.40% |
| 2022-05-11 | 4.35 | 4.44 | 4.26 | 4.28 | 122566手 | 5351万 | -0.08 | -1.83% |
| 2022-05-10 | 4.19 | 4.36 | 4.18 | 4.36 | 98054手 | 4222万 | 0.12 | 2.83% |
| 2022-05-09 | 4.18 | 4.28 | 4.16 | 4.24 | 66893手 | 2831万 | 0.10 | 2.42% |
| 2022-05-06 | 4.14 | 4.21 | 4.09 | 4.14 | 80149手 | 3330万 | -0.08 | -1.90% |
| 2022-05-05 | 4.20 | 4.26 | 4.14 | 4.22 | 80119手 | 3377万 | 0.02 | 0.48% |
| 2022-04-29 | 4.04 | 4.30 | 4.04 | 4.20 | 139995手 | 5834万 | 0.18 | 4.48% |
| 2022-04-28 | 4.14 | 4.25 | 3.93 | 4.02 | 136390手 | 5538万 | -0.10 | -2.43% |
| 2022-04-27 | 3.87 | 4.13 | 3.80 | 4.12 | 139505手 | 5529万 | 0.17 | 4.30% |
| 2022-04-26 | 4.16 | 4.19 | 3.93 | 3.95 | 133103手 | 5376万 | -0.16 | -3.89% |
| 2022-04-25 | 4.48 | 4.48 | 4.08 | 4.11 | 175428手 | 7476万 | -0.41 | -9.07% |
| 2022-04-22 | 4.51 | 4.66 | 4.51 | 4.52 | 130251手 | 5951万 | -0.13 | -2.80% |
| 2022-04-21 | 5.01 | 5.06 | 4.61 | 4.65 | 186128手 | 8997万 | -0.28 | -5.68% |
| 2022-04-20 | 5.11 | 5.13 | 4.91 | 4.93 | 151115手 | 7547万 | -0.11 | -2.18% |
| 2022-04-19 | 4.95 | 5.10 | 4.88 | 5.04 | 186441手 | 9385万 | 0.16 | 3.28% |
| 2022-04-18 | 4.90 | 4.95 | 4.79 | 4.88 | 90457手 | 4407万 | -0.06 | -1.22% |
| 2022-04-15 | 5.02 | 5.02 | 4.90 | 4.94 | 114386手 | 5654万 | -0.11 | -2.18% |
| 2022-04-14 | 5.07 | 5.15 | 5.04 | 5.05 | 101598手 | 5169万 | -0.02 | -0.39% |
| 2022-04-13 | 5.19 | 5.29 | 5.07 | 5.07 | 147285手 | 7636万 | -0.15 | -2.87% |
| 2022-04-12 | 5.04 | 5.23 | 5.03 | 5.22 | 139265手 | 7150万 | 0.12 | 2.35% |
| 2022-04-11 | 5.19 | 5.33 | 5.06 | 5.10 | 175914手 | 9119万 | -0.15 | -2.86% |
| 2022-04-08 | 5.39 | 5.40 | 5.24 | 5.25 | 157701手 | 8339万 | -0.11 | -2.05% |
| 2022-04-07 | 5.55 | 5.58 | 5.34 | 5.36 | 214482手 | 11600万 | -0.24 | -4.29% |
| 2022-04-06 | 5.49 | 5.64 | 5.46 | 5.60 | 183252手 | 10204万 | 0.11 | 2.00% |
| 2022-04-01 | 5.54 | 5.60 | 5.46 | 5.49 | 177948手 | 9788万 | -0.07 | -1.26% |
| 2022-03-31 | 5.69 | 5.77 | 5.53 | 5.56 | 261947手 | 14714万 | -0.19 | -3.30% |
| 2022-03-30 | 5.70 | 5.84 | 5.67 | 5.75 | 211974手 | 12200万 | 0.05 | 0.88% |
| 2022-03-29 | 5.90 | 5.95 | 5.60 | 5.70 | 262429手 | 15068万 | -0.15 | -2.56% |
| 2022-03-28 | 5.92 | 6.05 | 5.73 | 5.85 | 320921手 | 18821万 | -0.23 | -3.78% |
| 2022-03-25 | 6.41 | 6.49 | 6.08 | 6.08 | 478351手 | 29573万 | -0.30 | -4.70% |
| 2022-03-24 | 6.80 | 7.26 | 6.38 | 6.38 | 846645手 | 57470万 | -0.35 | -5.20% |
| 2022-03-23 | 6.29 | 6.73 | 6.25 | 6.73 | 468220手 | 30731万 | 0.61 | 9.97% |
| 2022-03-22 | 6.22 | 6.48 | 6.01 | 6.12 | 439558手 | 27297万 | -0.10 | -1.61% |
| 2022-03-21 | 6.38 | 6.54 | 6.20 | 6.22 | 468662手 | 29592万 | -0.29 | -4.46% |
| 2022-03-18 | 6.71 | 7.00 | 6.42 | 6.51 | 592133手 | 39541万 | -0.37 | -5.38% |
| 2022-03-17 | 6.65 | 7.39 | 6.42 | 6.88 | 803785手 | 54695万 | 0.16 | 2.38% |
| 2022-03-16 | 6.60 | 6.87 | 6.10 | 6.72 | 638104手 | 41368万 | 0.17 | 2.60% |
| 2022-03-15 | 6.38 | 7.02 | 6.27 | 6.55 | 662010手 | 43750万 | 0.07 | 1.08% |
| 2022-03-14 | 6.61 | 7.20 | 6.32 | 6.48 | 924852手 | 61800万 | -0.19 | -2.85% |
| 2022-03-11 | 5.86 | 6.67 | 5.74 | 6.67 | 885864手 | 55623万 | 0.61 | 10.07% |
| 2022-03-10 | 6.37 | 6.45 | 6.05 | 6.06 | 878001手 | 54511万 | 0.00 | 0.00% |
| 2022-03-09 | 5.43 | 6.06 | 5.43 | 6.06 | 585193手 | 34965万 | 0.55 | 9.98% |
| 2022-03-08 | 5.81 | 5.89 | 5.43 | 5.51 | 491989手 | 27580万 | -0.43 | -7.24% |
| 2022-03-07 | 6.55 | 6.58 | 5.85 | 5.94 | 812629手 | 50810万 | -0.09 | -1.49% |
| 2022-03-04 | 5.49 | 6.03 | 5.42 | 6.03 | 324106手 | 18807万 | 0.55 | 10.04% |
| 2022-03-03 | 5.40 | 5.55 | 5.32 | 5.48 | 241294手 | 13120万 | 0.13 | 2.43% |
| 2022-03-02 | 5.20 | 5.39 | 5.16 | 5.35 | 153354手 | 8137万 | 0.12 | 2.29% |
| 2022-03-01 | 5.19 | 5.30 | 5.18 | 5.23 | 102461手 | 5363万 | 0.04 | 0.77% |
| 2022-02-28 | 5.31 | 5.32 | 5.15 | 5.19 | 119203手 | 6200万 | -0.11 | -2.08% |
| 2022-02-25 | 5.24 | 5.39 | 5.19 | 5.30 | 197741手 | 10469万 | 0.08 | 1.53% |
| 2022-02-24 | 5.14 | 5.43 | 5.11 | 5.22 | 298304手 | 15766万 | 0.06 | 1.16% |
| 2022-02-23 | 5.14 | 5.20 | 5.11 | 5.16 | 106273手 | 5471万 | 0.04 | 0.78% |
| 2022-02-22 | 5.19 | 5.26 | 5.09 | 5.12 | 157125手 | 8111万 | -0.08 | -1.54% |
| 2022-02-21 | 5.10 | 5.25 | 5.02 | 5.20 | 190227手 | 9826万 | 0.14 | 2.77% |
| 2022-02-18 | 4.96 | 5.07 | 4.91 | 5.06 | 84455手 | 4227万 | 0.08 | 1.61% |
| 2022-02-17 | 5.05 | 5.09 | 4.97 | 4.98 | 88223手 | 4425万 | -0.08 | -1.58% |
| 2022-02-16 | 4.97 | 5.12 | 4.96 | 5.06 | 106950手 | 5390万 | 0.10 | 2.02% |
| 2022-02-15 | 5.00 | 5.05 | 4.91 | 4.96 | 84505手 | 4206万 | -0.04 | -0.80% |
| 2022-02-14 | 4.93 | 5.07 | 4.92 | 5.00 | 104054手 | 5213万 | 0.03 | 0.60% |
| 2022-02-11 | 5.15 | 5.15 | 4.96 | 4.97 | 143504手 | 7211万 | -0.18 | -3.50% |
| 2022-02-10 | 5.17 | 5.26 | 5.11 | 5.15 | 116222手 | 6000万 | -0.05 | -0.96% |
| 2022-02-09 | 5.14 | 5.23 | 5.10 | 5.20 | 121716手 | 6313万 | 0.04 | 0.78% |
| 2022-02-08 | 5.11 | 5.18 | 5.03 | 5.16 | 104212手 | 5328万 | 0.10 | 1.98% |
| 2022-02-07 | 5.08 | 5.13 | 4.98 | 5.06 | 102544手 | 5188万 | 0.05 | 1.00% |
| 2022-01-28 | 4.94 | 5.08 | 4.83 | 5.01 | 121023手 | 6019万 | 0.09 | 1.83% |
| 2022-01-27 | 5.12 | 5.13 | 4.90 | 4.92 | 107714手 | 5378万 | -0.16 | -3.15% |
| 2022-01-26 | 5.01 | 5.21 | 5.00 | 5.08 | 153530手 | 7845万 | 0.12 | 2.42% |
| 2022-01-25 | 5.23 | 5.26 | 4.96 | 4.96 | 148205手 | 7559万 | -0.30 | -5.70% |
| 2022-01-24 | 5.30 | 5.32 | 5.15 | 5.26 | 106656手 | 5598万 | -0.04 | -0.76% |
| 2022-01-21 | 5.31 | 5.38 | 5.27 | 5.30 | 102968手 | 5472万 | -0.03 | -0.56% |
| 2022-01-20 | 5.50 | 5.56 | 5.30 | 5.33 | 164445手 | 8887万 | -0.20 | -3.62% |
| 2022-01-19 | 5.54 | 5.62 | 5.45 | 5.53 | 166718手 | 9216万 | 0.03 | 0.55% |
| 2022-01-18 | 5.68 | 5.69 | 5.47 | 5.50 | 245296手 | 13612万 | -0.20 | -3.51% |
| 2022-01-17 | 5.74 | 5.84 | 5.62 | 5.70 | 197994手 | 11264万 | -0.04 | -0.70% |
| 2022-01-14 | 6.00 | 6.10 | 5.70 | 5.74 | 282628手 | 16531万 | -0.25 | -4.17% |
| 2022-01-13 | 5.75 | 6.15 | 5.62 | 5.99 | 427588手 | 25190万 | 0.26 | 4.54% |
| 2022-01-12 | 5.60 | 5.83 | 5.60 | 5.73 | 211243手 | 12074万 | 0.11 | 1.96% |
| 2022-01-11 | 5.74 | 5.80 | 5.60 | 5.62 | 188907手 | 10723万 | -0.11 | -1.92% |
| 2022-01-10 | 5.70 | 5.82 | 5.63 | 5.73 | 182805手 | 10476万 | -0.04 | -0.69% |
| 2022-01-07 | 5.99 | 6.14 | 5.76 | 5.77 | 323055手 | 19149万 | -0.33 | -5.41% |
| 2022-01-06 | 6.03 | 6.47 | 5.81 | 6.10 | 530541手 | 32255万 | -0.15 | -2.40% |
| 2022-01-05 | 5.87 | 6.47 | 5.56 | 6.25 | 680244手 | 41061万 | 0.37 | 6.29% |
| 2022-01-04 | 5.96 | 5.97 | 5.70 | 5.88 | 285704手 | 16717万 | 0.04 | 0.69% |
2319.12 (1.00%)
19664.10 -1.06%
