| 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 | 5.72 | 5.75 | 5.68 | 5.75 | 60366手 | 3454万 | 0.07 | 1.23% |
| 2022-06-22 | 5.78 | 5.79 | 5.68 | 5.68 | 62294手 | 3571万 | -0.10 | -1.73% |
| 2022-06-21 | 5.81 | 5.84 | 5.75 | 5.78 | 76167手 | 4415万 | 0.01 | 0.17% |
| 2022-06-20 | 5.82 | 5.83 | 5.75 | 5.77 | 83991手 | 4847万 | -0.04 | -0.69% |
| 2022-06-17 | 5.83 | 5.85 | 5.75 | 5.81 | 72846手 | 4230万 | -0.06 | -1.02% |
| 2022-06-16 | 5.82 | 5.94 | 5.82 | 5.87 | 108066手 | 6360万 | 0.04 | 0.69% |
| 2022-06-15 | 5.85 | 5.91 | 5.83 | 5.83 | 92145手 | 5412万 | 0.00 | 0.00% |
| 2022-06-14 | 5.79 | 5.84 | 5.71 | 5.83 | 86708手 | 5008万 | 0.02 | 0.34% |
| 2022-06-13 | 5.84 | 5.87 | 5.76 | 5.81 | 75110手 | 4370万 | -0.06 | -1.02% |
| 2022-06-10 | 5.82 | 5.88 | 5.81 | 5.87 | 69332手 | 4055万 | 0.01 | 0.17% |
| 2022-06-09 | 5.92 | 5.92 | 5.83 | 5.86 | 63218手 | 3710万 | -0.05 | -0.85% |
| 2022-06-08 | 5.93 | 5.93 | 5.82 | 5.91 | 89420手 | 5260万 | -0.01 | -0.17% |
| 2022-06-07 | 5.90 | 5.94 | 5.87 | 5.92 | 85371手 | 5045万 | 0.02 | 0.34% |
| 2022-06-06 | 5.90 | 5.92 | 5.86 | 5.90 | 99418手 | 5853万 | 0.02 | 0.34% |
| 2022-06-02 | 5.87 | 5.90 | 5.83 | 5.88 | 68386手 | 4012万 | 0.01 | 0.17% |
| 2022-06-01 | 5.81 | 5.90 | 5.81 | 5.87 | 107408手 | 6291万 | 0.04 | 0.69% |
| 2022-05-31 | 5.79 | 5.85 | 5.77 | 5.83 | 115018手 | 6699万 | 0.04 | 0.69% |
| 2022-05-30 | 5.79 | 5.82 | 5.73 | 5.79 | 75997手 | 4391万 | 0.02 | 0.35% |
| 2022-05-27 | 5.82 | 5.82 | 5.73 | 5.77 | 81924手 | 4729万 | -0.01 | -0.17% |
| 2022-05-26 | 5.70 | 5.81 | 5.67 | 5.78 | 121084手 | 6960万 | 0.14 | 2.48% |
| 2022-05-25 | 5.55 | 5.64 | 5.55 | 5.64 | 61104手 | 3426万 | 0.09 | 1.62% |
| 2022-05-24 | 5.80 | 5.85 | 5.54 | 5.55 | 126992手 | 7232万 | -0.19 | -3.31% |
| 2022-05-23 | 5.72 | 5.79 | 5.69 | 5.74 | 110837手 | 6365万 | 0.06 | 1.06% |
| 2022-05-20 | 5.61 | 5.68 | 5.59 | 5.68 | 72264手 | 4081万 | 0.08 | 1.43% |
| 2022-05-19 | 5.57 | 5.60 | 5.53 | 5.60 | 63678手 | 3542万 | -0.03 | -0.53% |
| 2022-05-18 | 5.62 | 5.65 | 5.58 | 5.63 | 59815手 | 3359万 | 0.05 | 0.90% |
| 2022-05-17 | 5.60 | 5.61 | 5.52 | 5.58 | 84490手 | 4698万 | -0.02 | -0.36% |
| 2022-05-16 | 5.62 | 5.65 | 5.56 | 5.60 | 86559手 | 4852万 | 0.03 | 0.54% |
| 2022-05-13 | 5.59 | 5.61 | 5.50 | 5.57 | 68034手 | 3780万 | 0.02 | 0.36% |
| 2022-05-12 | 5.55 | 5.61 | 5.48 | 5.55 | 98103手 | 5435万 | -0.04 | -0.72% |
| 2022-05-11 | 5.66 | 5.73 | 5.58 | 5.59 | 182319手 | 10316万 | -0.07 | -1.24% |
| 2022-05-10 | 5.62 | 5.75 | 5.57 | 5.66 | 196480手 | 11089万 | -0.06 | -1.05% |
| 2022-05-09 | 5.45 | 5.78 | 5.45 | 5.72 | 308577手 | 17562万 | 0.27 | 4.95% |
| 2022-05-06 | 5.40 | 5.48 | 5.35 | 5.45 | 300135手 | 16273万 | 0.05 | 0.93% |
| 2022-05-05 | 5.29 | 5.40 | 5.18 | 5.40 | 230350手 | 12282万 | 0.49 | 9.98% |
| 2022-04-29 | 4.81 | 4.92 | 4.80 | 4.91 | 111198手 | 5406万 | 0.13 | 2.72% |
| 2022-04-28 | 4.80 | 4.85 | 4.73 | 4.78 | 99577手 | 4770万 | -0.04 | -0.83% |
| 2022-04-27 | 4.66 | 4.82 | 4.55 | 4.82 | 122298手 | 5716万 | 0.11 | 2.33% |
| 2022-04-26 | 4.82 | 4.95 | 4.69 | 4.71 | 110472手 | 5320万 | -0.18 | -3.68% |
| 2022-04-25 | 5.13 | 5.14 | 4.88 | 4.89 | 154272手 | 7753万 | -0.34 | -6.50% |
| 2022-04-22 | 5.20 | 5.27 | 5.12 | 5.23 | 88914手 | 4615万 | 0.00 | 0.00% |
| 2022-04-21 | 5.45 | 5.47 | 5.22 | 5.23 | 186928手 | 9909万 | -0.21 | -3.86% |
| 2022-04-20 | 5.60 | 5.60 | 5.43 | 5.44 | 122341手 | 6725万 | -0.13 | -2.33% |
| 2022-04-19 | 5.46 | 5.59 | 5.43 | 5.57 | 129866手 | 7183万 | 0.11 | 2.02% |
| 2022-04-18 | 5.53 | 5.55 | 5.42 | 5.46 | 150169手 | 8209万 | -0.11 | -1.98% |
| 2022-04-15 | 5.54 | 5.71 | 5.53 | 5.57 | 215017手 | 12142万 | 0.01 | 0.18% |
| 2022-04-14 | 5.51 | 5.59 | 5.49 | 5.56 | 112593手 | 6240万 | 0.06 | 1.09% |
| 2022-04-13 | 5.51 | 5.57 | 5.44 | 5.50 | 87427手 | 4814万 | -0.03 | -0.54% |
| 2022-04-12 | 5.48 | 5.55 | 5.37 | 5.53 | 131447手 | 7151万 | 0.05 | 0.91% |
| 2022-04-11 | 5.58 | 5.63 | 5.44 | 5.48 | 138308手 | 7667万 | -0.10 | -1.79% |
| 2022-04-08 | 5.53 | 5.60 | 5.47 | 5.58 | 127318手 | 7048万 | 0.05 | 0.90% |
| 2022-04-07 | 5.65 | 5.65 | 5.53 | 5.53 | 116123手 | 6486万 | -0.12 | -2.12% |
| 2022-04-06 | 5.54 | 5.66 | 5.51 | 5.65 | 142672手 | 8004万 | 0.08 | 1.44% |
| 2022-04-01 | 5.62 | 5.63 | 5.53 | 5.57 | 204935手 | 11419万 | -0.09 | -1.59% |
| 2022-03-31 | 5.67 | 5.73 | 5.64 | 5.66 | 274589手 | 15569万 | -0.18 | -3.08% |
| 2022-03-30 | 5.73 | 5.85 | 5.70 | 5.84 | 151380手 | 8758万 | 0.15 | 2.64% |
| 2022-03-29 | 5.67 | 5.72 | 5.63 | 5.69 | 136162手 | 7734万 | 0.04 | 0.71% |
| 2022-03-28 | 5.63 | 5.68 | 5.50 | 5.65 | 99524手 | 5573万 | 0.01 | 0.18% |
| 2022-03-25 | 5.61 | 5.69 | 5.60 | 5.64 | 96346手 | 5440万 | 0.03 | 0.54% |
| 2022-03-24 | 5.60 | 5.65 | 5.58 | 5.61 | 74582手 | 4190万 | -0.03 | -0.53% |
| 2022-03-23 | 5.61 | 5.68 | 5.60 | 5.64 | 92454手 | 5222万 | 0.00 | 0.00% |
| 2022-03-22 | 5.57 | 5.67 | 5.52 | 5.64 | 98221手 | 5501万 | 0.07 | 1.26% |
| 2022-03-21 | 5.61 | 5.63 | 5.50 | 5.57 | 109578手 | 6100万 | -0.01 | -0.18% |
| 2022-03-18 | 5.43 | 5.60 | 5.43 | 5.58 | 112687手 | 6268万 | 0.12 | 2.20% |
| 2022-03-17 | 5.53 | 5.61 | 5.45 | 5.46 | 132446手 | 7330万 | 0.02 | 0.37% |
| 2022-03-16 | 5.45 | 5.49 | 5.23 | 5.44 | 146408手 | 7868万 | 0.12 | 2.26% |
| 2022-03-15 | 5.61 | 5.64 | 5.31 | 5.32 | 204839手 | 11216万 | -0.33 | -5.84% |
| 2022-03-14 | 5.72 | 5.83 | 5.65 | 5.65 | 140989手 | 8099万 | -0.14 | -2.42% |
| 2022-03-11 | 5.68 | 5.80 | 5.59 | 5.79 | 129758手 | 7371万 | 0.05 | 0.87% |
| 2022-03-10 | 5.70 | 5.84 | 5.67 | 5.74 | 188106手 | 10835万 | 0.16 | 2.87% |
| 2022-03-09 | 5.71 | 5.80 | 5.36 | 5.58 | 228076手 | 12773万 | -0.14 | -2.45% |
| 2022-03-08 | 5.97 | 5.98 | 5.70 | 5.72 | 216687手 | 12583万 | -0.25 | -4.19% |
| 2022-03-07 | 6.02 | 6.06 | 5.95 | 5.97 | 147415手 | 8834万 | -0.05 | -0.83% |
| 2022-03-04 | 6.11 | 6.11 | 5.99 | 6.02 | 174708手 | 10556万 | -0.11 | -1.79% |
| 2022-03-03 | 6.00 | 6.13 | 5.99 | 6.13 | 232431手 | 14140万 | 0.15 | 2.51% |
| 2022-03-02 | 5.92 | 5.99 | 5.91 | 5.98 | 107070手 | 6386万 | 0.03 | 0.50% |
| 2022-03-01 | 5.88 | 5.96 | 5.86 | 5.95 | 113536手 | 6720万 | 0.07 | 1.19% |
| 2022-02-28 | 5.90 | 5.92 | 5.78 | 5.88 | 118361手 | 6917万 | -0.01 | -0.17% |
| 2022-02-25 | 5.88 | 6.00 | 5.87 | 5.89 | 180357手 | 10697万 | 0.06 | 1.03% |
| 2022-02-24 | 5.98 | 6.04 | 5.75 | 5.83 | 242553手 | 14345万 | -0.15 | -2.51% |
| 2022-02-23 | 5.93 | 5.99 | 5.92 | 5.98 | 113126手 | 6742万 | 0.06 | 1.01% |
| 2022-02-22 | 5.96 | 6.01 | 5.89 | 5.92 | 138369手 | 8211万 | -0.07 | -1.17% |
| 2022-02-21 | 5.93 | 5.99 | 5.90 | 5.99 | 115197手 | 6861万 | 0.06 | 1.01% |
| 2022-02-18 | 5.83 | 5.94 | 5.81 | 5.93 | 133024手 | 7838万 | 0.08 | 1.37% |
| 2022-02-17 | 5.89 | 5.92 | 5.85 | 5.85 | 103110手 | 6056万 | -0.04 | -0.68% |
| 2022-02-16 | 5.82 | 5.95 | 5.82 | 5.89 | 117328手 | 6909万 | 0.10 | 1.73% |
| 2022-02-15 | 5.85 | 5.88 | 5.75 | 5.79 | 137569手 | 7991万 | -0.04 | -0.69% |
| 2022-02-14 | 5.85 | 5.92 | 5.81 | 5.83 | 125578手 | 7356万 | -0.06 | -1.02% |
| 2022-02-11 | 5.92 | 5.99 | 5.89 | 5.89 | 123281手 | 7320万 | -0.06 | -1.01% |
| 2022-02-10 | 5.92 | 5.96 | 5.87 | 5.95 | 142751手 | 8454万 | 0.03 | 0.51% |
| 2022-02-09 | 5.90 | 5.94 | 5.89 | 5.92 | 109629手 | 6488万 | 0.02 | 0.34% |
| 2022-02-08 | 5.77 | 5.91 | 5.76 | 5.90 | 171258手 | 10015万 | 0.13 | 2.25% |
| 2022-02-07 | 5.68 | 5.79 | 5.65 | 5.77 | 159136手 | 9122万 | 0.18 | 3.22% |
| 2022-01-28 | 5.62 | 5.66 | 5.53 | 5.59 | 130277手 | 7310万 | 0.02 | 0.36% |
| 2022-01-27 | 5.68 | 5.68 | 5.57 | 5.57 | 130788手 | 7351万 | -0.11 | -1.94% |
| 2022-01-26 | 5.62 | 5.73 | 5.62 | 5.68 | 120750手 | 6845万 | 0.05 | 0.89% |
| 2022-01-25 | 5.89 | 5.89 | 5.60 | 5.63 | 239865手 | 13739万 | -0.26 | -4.41% |
| 2022-01-24 | 5.91 | 5.95 | 5.82 | 5.89 | 133934手 | 7889万 | -0.06 | -1.01% |
| 2022-01-21 | 6.07 | 6.09 | 5.92 | 5.95 | 199172手 | 11901万 | -0.12 | -1.98% |
| 2022-01-20 | 6.21 | 6.24 | 6.07 | 6.07 | 218829手 | 13407万 | -0.15 | -2.41% |
| 2022-01-19 | 6.17 | 6.26 | 6.14 | 6.22 | 169070手 | 10497万 | 0.05 | 0.81% |
| 2022-01-18 | 6.16 | 6.21 | 6.13 | 6.17 | 160775手 | 9910万 | 0.01 | 0.16% |
| 2022-01-17 | 6.15 | 6.23 | 6.13 | 6.16 | 157056手 | 9695万 | 0.02 | 0.33% |
| 2022-01-14 | 6.38 | 6.42 | 6.14 | 6.14 | 303449手 | 18912万 | -0.27 | -4.21% |
| 2022-01-13 | 6.43 | 6.52 | 6.38 | 6.41 | 159720手 | 10279万 | -0.01 | -0.16% |
| 2022-01-12 | 6.43 | 6.45 | 6.35 | 6.42 | 166774手 | 10669万 | 0.00 | 0.00% |
| 2022-01-11 | 6.43 | 6.50 | 6.38 | 6.42 | 181163手 | 11674万 | 0.00 | 0.00% |
| 2022-01-10 | 6.47 | 6.47 | 6.37 | 6.42 | 167053手 | 10722万 | 0.01 | 0.16% |
| 2022-01-07 | 6.52 | 6.55 | 6.40 | 6.41 | 247073手 | 15975万 | -0.07 | -1.08% |
| 2022-01-06 | 6.30 | 6.49 | 6.29 | 6.48 | 267270手 | 17164万 | 0.16 | 2.53% |
| 2022-01-05 | 6.36 | 6.41 | 6.27 | 6.32 | 208969手 | 13210万 | -0.06 | -0.94% |
| 2022-01-04 | 6.20 | 6.41 | 6.19 | 6.38 | 381442手 | 24223万 | 0.19 | 3.07% |
| 2021-12-31 | 6.15 | 6.21 | 6.14 | 6.19 | 112004手 | 6927万 | 0.04 | 0.65% |
| 2021-12-30 | 6.15 | 6.18 | 6.13 | 6.15 | 112890手 | 6949万 | 0.01 | 0.16% |
| 2021-12-29 | 6.08 | 6.23 | 6.06 | 6.14 | 204680手 | 12610万 | 0.06 | 0.99% |
2319.12 (1.00%)
19664.10 -1.06%
