| 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 | 5.40 | 5.48 | 5.29 | 5.34 | 55953手 | 3002万 | -0.05 | -0.93% |
| 2022-06-22 | 5.40 | 5.41 | 5.33 | 5.39 | 40281手 | 2160万 | 0.00 | 0.00% |
| 2022-06-21 | 5.50 | 5.50 | 5.36 | 5.39 | 43496手 | 2349万 | -0.10 | -1.82% |
| 2022-06-20 | 5.54 | 5.55 | 5.45 | 5.49 | 39275手 | 2157万 | -0.04 | -0.72% |
| 2022-06-17 | 5.43 | 5.55 | 5.40 | 5.53 | 44759手 | 2446万 | -0.02 | -0.36% |
| 2022-06-16 | 5.45 | 5.65 | 5.43 | 5.55 | 65303手 | 3615万 | 0.06 | 1.09% |
| 2022-06-15 | 5.55 | 5.58 | 5.45 | 5.49 | 44393手 | 2446万 | -0.05 | -0.90% |
| 2022-06-14 | 5.56 | 5.57 | 5.40 | 5.54 | 46784手 | 2566万 | -0.09 | -1.60% |
| 2022-06-13 | 5.85 | 5.88 | 5.58 | 5.63 | 87763手 | 4990万 | -0.22 | -3.76% |
| 2022-06-10 | 5.35 | 5.85 | 5.32 | 5.85 | 88260手 | 4970万 | 0.47 | 8.74% |
| 2022-06-09 | 5.48 | 5.51 | 5.33 | 5.38 | 36790手 | 1980万 | -0.11 | -2.00% |
| 2022-06-08 | 5.49 | 5.65 | 5.36 | 5.49 | 40744手 | 2242万 | -0.02 | -0.36% |
| 2022-06-07 | 5.63 | 5.65 | 5.41 | 5.51 | 57887手 | 3185万 | -0.16 | -2.82% |
| 2022-06-06 | 5.79 | 5.79 | 5.62 | 5.67 | 29451手 | 1665万 | -0.03 | -0.53% |
| 2022-06-02 | 5.72 | 5.73 | 5.64 | 5.70 | 25401手 | 1444万 | 0.02 | 0.35% |
| 2022-06-01 | 5.68 | 5.76 | 5.60 | 5.68 | 26534手 | 1504万 | 0.00 | 0.00% |
| 2022-05-31 | 5.81 | 5.85 | 5.63 | 5.68 | 30794手 | 1758万 | -0.11 | -1.90% |
| 2022-05-30 | 5.76 | 5.94 | 5.72 | 5.79 | 48314手 | 2816万 | 0.03 | 0.52% |
| 2022-05-27 | 5.87 | 5.92 | 5.71 | 5.76 | 50279手 | 2917万 | -0.14 | -2.37% |
| 2022-05-26 | 5.59 | 5.92 | 5.56 | 5.90 | 86010手 | 4983万 | 0.28 | 4.98% |
| 2022-05-25 | 5.54 | 5.66 | 5.45 | 5.62 | 44667手 | 2489万 | 0.08 | 1.44% |
| 2022-05-24 | 5.80 | 5.88 | 5.50 | 5.54 | 68951手 | 3917万 | -0.24 | -4.15% |
| 2022-05-23 | 5.68 | 5.84 | 5.65 | 5.78 | 81103手 | 4668万 | 0.09 | 1.58% |
| 2022-05-20 | 5.70 | 5.79 | 5.63 | 5.69 | 83467手 | 4751万 | -0.09 | -1.56% |
| 2022-05-19 | 5.46 | 5.86 | 5.30 | 5.78 | 144248手 | 8107万 | 0.24 | 4.33% |
| 2022-05-18 | 5.45 | 5.84 | 5.25 | 5.54 | 181649手 | 10132万 | 0.06 | 1.09% |
| 2022-05-17 | 5.00 | 5.48 | 4.90 | 5.48 | 91740手 | 4767万 | 0.50 | 10.04% |
| 2022-05-16 | 5.11 | 5.16 | 4.98 | 4.98 | 22147手 | 1116万 | -0.08 | -1.58% |
| 2022-05-13 | 5.13 | 5.16 | 4.98 | 5.06 | 29405手 | 1481万 | -0.02 | -0.39% |
| 2022-05-12 | 4.99 | 5.11 | 4.95 | 5.08 | 26122手 | 1317万 | 0.07 | 1.40% |
| 2022-05-11 | 5.09 | 5.18 | 5.01 | 5.01 | 26256手 | 1343万 | -0.07 | -1.38% |
| 2022-05-10 | 4.89 | 5.08 | 4.85 | 5.08 | 32213手 | 1612万 | 0.10 | 2.01% |
| 2022-05-09 | 4.85 | 5.03 | 4.85 | 4.98 | 33480手 | 1660万 | 0.07 | 1.43% |
| 2022-05-06 | 4.81 | 5.09 | 4.72 | 4.91 | 50744手 | 2481万 | 0.00 | 0.00% |
| 2022-05-05 | 4.86 | 4.98 | 4.83 | 4.91 | 21145手 | 1040万 | 0.01 | 0.20% |
| 2022-04-29 | 4.50 | 4.94 | 4.50 | 4.90 | 34936手 | 1666万 | 0.33 | 7.22% |
| 2022-04-28 | 4.62 | 4.76 | 4.51 | 4.57 | 28640手 | 1322万 | -0.04 | -0.87% |
| 2022-04-27 | 4.50 | 4.67 | 4.40 | 4.61 | 39289手 | 1770万 | -0.03 | -0.65% |
| 2022-04-26 | 4.86 | 4.92 | 4.41 | 4.64 | 30601手 | 1456万 | -0.26 | -5.31% |
| 2022-04-25 | 5.35 | 5.37 | 4.85 | 4.90 | 42323手 | 2173万 | -0.49 | -9.09% |
| 2022-04-22 | 5.34 | 5.43 | 5.21 | 5.39 | 21894手 | 1170万 | 0.05 | 0.94% |
| 2022-04-21 | 5.70 | 5.70 | 5.32 | 5.34 | 34965手 | 1900万 | -0.27 | -4.81% |
| 2022-04-20 | 5.62 | 5.73 | 5.55 | 5.61 | 23106手 | 1304万 | -0.09 | -1.58% |
| 2022-04-19 | 5.63 | 5.76 | 5.63 | 5.70 | 28127手 | 1598万 | 0.06 | 1.06% |
| 2022-04-18 | 5.77 | 5.83 | 5.63 | 5.64 | 37331手 | 2123万 | -0.09 | -1.57% |
| 2022-04-15 | 5.60 | 5.87 | 5.60 | 5.73 | 55621手 | 3191万 | -0.21 | -3.54% |
| 2022-04-14 | 6.11 | 6.11 | 5.77 | 5.94 | 127676手 | 7584万 | 0.01 | 0.17% |
| 2022-04-13 | 5.41 | 5.93 | 5.33 | 5.93 | 73455手 | 4197万 | 0.54 | 10.02% |
| 2022-04-12 | 5.34 | 5.39 | 5.20 | 5.39 | 22928手 | 1214万 | 0.08 | 1.51% |
| 2022-04-11 | 5.45 | 5.50 | 5.24 | 5.31 | 21046手 | 1131万 | -0.15 | -2.75% |
| 2022-04-08 | 5.58 | 5.64 | 5.40 | 5.46 | 29999手 | 1647万 | -0.11 | -1.98% |
| 2022-04-07 | 5.81 | 5.81 | 5.56 | 5.57 | 28708手 | 1625万 | -0.19 | -3.30% |
| 2022-04-06 | 5.54 | 5.96 | 5.43 | 5.76 | 79408手 | 4571万 | 0.25 | 4.54% |
| 2022-04-01 | 5.49 | 5.55 | 5.39 | 5.51 | 30707手 | 1673万 | 0.00 | 0.00% |
| 2022-03-31 | 5.48 | 5.65 | 5.48 | 5.51 | 20175手 | 1120万 | 0.03 | 0.55% |
| 2022-03-30 | 5.52 | 5.52 | 5.42 | 5.48 | 18556手 | 1014万 | 0.01 | 0.18% |
| 2022-03-29 | 5.65 | 5.69 | 5.46 | 5.47 | 18507手 | 1023万 | -0.15 | -2.67% |
| 2022-03-28 | 5.60 | 5.63 | 5.42 | 5.62 | 26752手 | 1480万 | 0.03 | 0.54% |
| 2022-03-25 | 5.58 | 5.70 | 5.54 | 5.59 | 20159手 | 1135万 | 0.01 | 0.18% |
| 2022-03-24 | 5.62 | 5.68 | 5.56 | 5.58 | 19850手 | 1114万 | -0.04 | -0.71% |
| 2022-03-23 | 5.67 | 5.71 | 5.61 | 5.62 | 22266手 | 1254万 | -0.04 | -0.71% |
| 2022-03-22 | 5.67 | 5.73 | 5.60 | 5.66 | 22775手 | 1289万 | -0.04 | -0.70% |
| 2022-03-21 | 5.68 | 5.73 | 5.64 | 5.70 | 24240手 | 1379万 | 0.03 | 0.53% |
| 2022-03-18 | 5.45 | 5.70 | 5.45 | 5.67 | 39085手 | 2184万 | 0.22 | 4.04% |
| 2022-03-17 | 5.48 | 5.68 | 5.38 | 5.45 | 43725手 | 2418万 | -0.03 | -0.55% |
| 2022-03-16 | 5.52 | 5.57 | 5.24 | 5.48 | 35389手 | 1913万 | 0.09 | 1.67% |
| 2022-03-15 | 5.76 | 5.76 | 5.35 | 5.39 | 33617手 | 1865万 | -0.37 | -6.42% |
| 2022-03-14 | 6.00 | 6.03 | 5.75 | 5.76 | 17782手 | 1045万 | -0.25 | -4.16% |
| 2022-03-11 | 6.00 | 6.05 | 5.85 | 6.01 | 25783手 | 1531万 | -0.04 | -0.66% |
| 2022-03-10 | 5.79 | 6.07 | 5.75 | 6.05 | 46110手 | 2744万 | 0.36 | 6.33% |
| 2022-03-09 | 5.81 | 5.92 | 5.45 | 5.69 | 47544手 | 2698万 | -0.12 | -2.06% |
| 2022-03-08 | 5.95 | 6.08 | 5.77 | 5.81 | 32427手 | 1912万 | -0.16 | -2.68% |
| 2022-03-07 | 6.08 | 6.14 | 5.97 | 5.97 | 26648手 | 1609万 | -0.11 | -1.81% |
| 2022-03-04 | 6.21 | 6.24 | 6.07 | 6.08 | 39788手 | 2436万 | -0.16 | -2.56% |
| 2022-03-03 | 6.25 | 6.30 | 6.17 | 6.24 | 35919手 | 2238万 | -0.01 | -0.16% |
| 2022-03-02 | 6.15 | 6.33 | 6.14 | 6.25 | 33511手 | 2099万 | 0.07 | 1.13% |
| 2022-03-01 | 6.12 | 6.26 | 6.12 | 6.18 | 28181手 | 1743万 | 0.06 | 0.98% |
| 2022-02-28 | 6.31 | 6.32 | 6.08 | 6.12 | 50816手 | 3120万 | -0.13 | -2.08% |
| 2022-02-25 | 6.28 | 6.42 | 6.25 | 6.25 | 21204手 | 1341万 | -0.02 | -0.32% |
| 2022-02-24 | 6.41 | 6.46 | 6.20 | 6.27 | 31759手 | 2010万 | -0.16 | -2.49% |
| 2022-02-23 | 6.35 | 6.48 | 6.29 | 6.43 | 36616手 | 2340万 | 0.08 | 1.26% |
| 2022-02-22 | 6.32 | 6.36 | 6.21 | 6.35 | 29836手 | 1873万 | 0.03 | 0.47% |
| 2022-02-21 | 6.30 | 6.35 | 6.26 | 6.32 | 17761手 | 1120万 | 0.01 | 0.16% |
| 2022-02-18 | 6.19 | 6.35 | 6.16 | 6.31 | 24408手 | 1530万 | 0.09 | 1.45% |
| 2022-02-17 | 6.28 | 6.39 | 6.22 | 6.22 | 30020手 | 1891万 | -0.11 | -1.74% |
2319.12 (1.00%)
19664.10 -1.06%
