| 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 | 5.66 | 5.69 | 5.47 | 5.59 | 58919手 | 3281万 | -0.11 | -1.93% |
| 2022-06-22 | 5.67 | 5.88 | 5.66 | 5.70 | 65939手 | 3780万 | 0.07 | 1.24% |
| 2022-06-21 | 5.64 | 5.71 | 5.59 | 5.63 | 45122手 | 2550万 | -0.04 | -0.70% |
| 2022-06-20 | 5.66 | 5.75 | 5.60 | 5.67 | 46795手 | 2652万 | 0.04 | 0.71% |
| 2022-06-17 | 5.69 | 5.72 | 5.54 | 5.63 | 60893手 | 3422万 | -0.07 | -1.23% |
| 2022-06-16 | 5.75 | 5.81 | 5.68 | 5.70 | 45570手 | 2613万 | -0.04 | -0.70% |
| 2022-06-15 | 5.85 | 5.89 | 5.73 | 5.74 | 62507手 | 3627万 | -0.11 | -1.88% |
| 2022-06-14 | 5.89 | 5.91 | 5.66 | 5.85 | 76194手 | 4415万 | -0.10 | -1.68% |
| 2022-06-13 | 5.91 | 6.02 | 5.87 | 5.95 | 52637手 | 3125万 | -0.01 | -0.17% |
| 2022-06-10 | 5.86 | 6.04 | 5.86 | 5.96 | 52028手 | 3108万 | 0.07 | 1.19% |
| 2022-06-09 | 5.90 | 6.06 | 5.86 | 5.89 | 68516手 | 4072万 | -0.06 | -1.01% |
| 2022-06-08 | 6.03 | 6.08 | 5.80 | 5.95 | 94244手 | 5616万 | -0.05 | -0.83% |
| 2022-06-07 | 6.24 | 6.27 | 5.97 | 6.00 | 112566手 | 6841万 | -0.27 | -4.31% |
| 2022-06-06 | 6.25 | 6.33 | 6.13 | 6.27 | 75333手 | 4678万 | 0.03 | 0.48% |
| 2022-06-02 | 6.24 | 6.29 | 6.13 | 6.24 | 76626手 | 4763万 | -0.05 | -0.80% |
| 2022-06-01 | 6.30 | 6.37 | 6.16 | 6.29 | 105308手 | 6577万 | -0.07 | -1.10% |
| 2022-05-31 | 6.45 | 6.58 | 6.30 | 6.36 | 134504手 | 8630万 | -0.07 | -1.09% |
| 2022-05-30 | 6.25 | 6.78 | 6.21 | 6.43 | 187376手 | 12201万 | 0.14 | 2.23% |
| 2022-05-27 | 6.08 | 6.35 | 5.97 | 6.29 | 166729手 | 10313万 | 0.19 | 3.12% |
| 2022-05-26 | 6.21 | 6.35 | 6.00 | 6.10 | 133025手 | 8110万 | -0.13 | -2.09% |
| 2022-05-25 | 5.96 | 6.46 | 5.92 | 6.23 | 213663手 | 13176万 | 0.07 | 1.14% |
| 2022-05-24 | 6.01 | 6.57 | 6.00 | 6.16 | 288659手 | 18289万 | 0.19 | 3.18% |
| 2022-05-23 | 6.00 | 6.15 | 5.95 | 5.97 | 118023手 | 7100万 | -0.05 | -0.83% |
| 2022-05-20 | 6.18 | 6.25 | 6.01 | 6.02 | 125233手 | 7631万 | -0.15 | -2.43% |
| 2022-05-19 | 5.92 | 6.48 | 5.83 | 6.17 | 176494手 | 10893万 | 0.14 | 2.32% |
| 2022-05-18 | 5.95 | 6.16 | 5.95 | 6.03 | 127704手 | 7722万 | -0.05 | -0.82% |
| 2022-05-17 | 6.20 | 6.24 | 5.98 | 6.08 | 202255手 | 12324万 | -0.28 | -4.40% |
| 2022-05-16 | 6.15 | 6.72 | 5.87 | 6.36 | 327677手 | 20541万 | 0.25 | 4.09% |
| 2022-05-13 | 5.50 | 6.11 | 5.44 | 6.11 | 150698手 | 8951万 | 0.56 | 10.09% |
| 2022-05-12 | 5.61 | 5.87 | 5.53 | 5.55 | 192427手 | 10866万 | -0.35 | -5.93% |
| 2022-05-11 | 6.01 | 6.49 | 5.78 | 5.90 | 307240手 | 18902万 | -0.01 | -0.17% |
| 2022-05-10 | 5.91 | 5.91 | 5.91 | 5.91 | 13437手 | 794万 | 0.54 | 10.06% |
| 2022-05-06 | 5.28 | 5.59 | 5.19 | 5.37 | 64102手 | 3460万 | -0.04 | -0.74% |
| 2022-05-05 | 5.19 | 5.48 | 5.19 | 5.41 | 74100手 | 3965万 | 0.00 | 0.00% |
| 2022-04-29 | 5.20 | 5.53 | 5.02 | 5.41 | 113619手 | 5882万 | 0.13 | 2.46% |
| 2022-04-28 | 5.17 | 5.43 | 5.12 | 5.28 | 86086手 | 4536万 | 0.10 | 1.93% |
| 2022-04-27 | 5.18 | 5.28 | 5.18 | 5.18 | 76695手 | 3974万 | -0.27 | -4.95% |
| 2022-04-26 | 5.40 | 5.74 | 5.37 | 5.45 | 69268手 | 3832万 | -0.17 | -3.02% |
| 2022-04-25 | 5.80 | 5.81 | 5.62 | 5.62 | 63386手 | 3604万 | -0.30 | -5.07% |
| 2022-04-22 | 6.06 | 6.14 | 5.87 | 5.92 | 77985手 | 4650万 | -0.26 | -4.21% |
| 2022-04-21 | 6.41 | 6.51 | 6.18 | 6.18 | 105181手 | 6568万 | -0.33 | -5.07% |
| 2022-04-20 | 6.66 | 6.68 | 6.51 | 6.51 | 98007手 | 6401万 | -0.34 | -4.96% |
| 2022-04-19 | 6.77 | 6.92 | 6.44 | 6.85 | 108148手 | 7170万 | 0.07 | 1.03% |
| 2022-04-18 | 7.00 | 7.13 | 6.77 | 6.78 | 105890手 | 7251万 | -0.35 | -4.91% |
| 2022-04-15 | 7.05 | 7.34 | 6.98 | 7.13 | 119685手 | 8571万 | 0.08 | 1.14% |
| 2022-04-14 | 7.00 | 7.12 | 6.97 | 7.05 | 79164手 | 5584万 | 0.04 | 0.57% |
| 2022-04-13 | 6.76 | 7.13 | 6.76 | 7.01 | 75459手 | 5229万 | 0.12 | 1.74% |
| 2022-04-12 | 7.13 | 7.19 | 6.89 | 6.89 | 108393手 | 7574万 | -0.36 | -4.97% |
| 2022-04-11 | 7.02 | 7.34 | 7.02 | 7.25 | 81605手 | 5860万 | 0.15 | 2.11% |
| 2022-04-08 | 6.83 | 7.15 | 6.80 | 7.10 | 83052手 | 5775万 | 0.26 | 3.80% |
| 2022-04-07 | 6.83 | 6.96 | 6.77 | 6.84 | 65668手 | 4505万 | -0.04 | -0.58% |
| 2022-04-06 | 6.94 | 7.00 | 6.88 | 6.88 | 123606手 | 8523万 | -0.36 | -4.97% |
| 2022-04-01 | 7.26 | 7.38 | 7.12 | 7.24 | 94863手 | 6875万 | -0.20 | -2.69% |
| 2022-03-31 | 7.16 | 7.54 | 7.04 | 7.44 | 102016手 | 7443万 | 0.25 | 3.48% |
| 2022-03-30 | 7.07 | 7.29 | 7.07 | 7.19 | 96188手 | 6911万 | 0.15 | 2.13% |
| 2022-03-29 | 7.09 | 7.30 | 7.03 | 7.04 | 162530手 | 11518万 | -0.36 | -4.87% |
| 2022-03-28 | 7.58 | 7.59 | 7.40 | 7.40 | 38137手 | 2833万 | -0.39 | -5.01% |
| 2022-03-25 | 7.57 | 7.86 | 7.53 | 7.79 | 118861手 | 9124万 | 0.27 | 3.59% |
| 2022-03-24 | 7.40 | 7.59 | 7.31 | 7.52 | 95705手 | 7136万 | 0.04 | 0.54% |
| 2022-03-23 | 7.49 | 7.63 | 7.31 | 7.48 | 82706手 | 6171万 | -0.01 | -0.13% |
| 2022-03-22 | 7.42 | 7.80 | 7.26 | 7.49 | 122244手 | 9208万 | 0.02 | 0.27% |
| 2022-03-21 | 7.25 | 7.47 | 7.01 | 7.47 | 125810手 | 9104万 | 0.36 | 5.06% |
| 2022-03-18 | 6.94 | 7.17 | 6.85 | 7.11 | 94056手 | 6602万 | 0.15 | 2.15% |
| 2022-03-17 | 6.75 | 6.98 | 6.72 | 6.96 | 110497手 | 7598万 | 0.21 | 3.11% |
| 2022-03-16 | 6.58 | 6.78 | 6.25 | 6.75 | 95665手 | 6281万 | 0.17 | 2.58% |
| 2022-03-15 | 6.89 | 6.89 | 6.58 | 6.58 | 101471手 | 6792万 | -0.35 | -5.05% |
| 2022-03-14 | 6.71 | 7.01 | 6.59 | 6.93 | 109625手 | 7480万 | 0.15 | 2.21% |
| 2022-03-11 | 7.05 | 7.13 | 6.75 | 6.78 | 147946手 | 10055万 | -0.33 | -4.64% |
| 2022-03-10 | 7.03 | 7.17 | 6.91 | 7.11 | 158837手 | 11205万 | -0.11 | -1.52% |
| 2022-03-09 | 6.73 | 7.23 | 6.73 | 7.22 | 259115手 | 18383万 | 0.33 | 4.79% |
| 2022-03-08 | 7.04 | 7.04 | 6.80 | 6.89 | 287987手 | 20174万 | 0.19 | 2.84% |
| 2022-03-07 | 6.70 | 6.70 | 6.70 | 6.70 | 8654手 | 579万 | 0.32 | 5.02% |
| 2022-03-04 | 6.22 | 6.50 | 6.09 | 6.38 | 105769手 | 6687万 | 0.18 | 2.90% |
| 2022-03-03 | 6.57 | 6.59 | 6.20 | 6.20 | 91775手 | 5798万 | -0.33 | -5.05% |
| 2022-03-02 | 6.58 | 6.65 | 6.48 | 6.53 | 32549手 | 2135万 | -0.06 | -0.91% |
| 2022-03-01 | 6.56 | 6.64 | 6.42 | 6.59 | 51757手 | 3374万 | 0.00 | 0.00% |
| 2022-02-28 | 6.69 | 6.77 | 6.51 | 6.59 | 58260手 | 3861万 | -0.05 | -0.75% |
| 2022-02-25 | 6.38 | 6.64 | 6.37 | 6.64 | 65043手 | 4224万 | 0.32 | 5.06% |
| 2022-02-24 | 6.51 | 6.76 | 6.24 | 6.32 | 73416手 | 4765万 | -0.25 | -3.81% |
| 2022-02-23 | 6.57 | 6.61 | 6.46 | 6.57 | 30920手 | 2018万 | 0.02 | 0.30% |
| 2022-02-22 | 6.38 | 6.58 | 6.33 | 6.55 | 46786手 | 3036万 | 0.10 | 1.55% |
| 2022-02-21 | 6.35 | 6.47 | 6.24 | 6.45 | 45080手 | 2861万 | 0.21 | 3.37% |
| 2022-02-18 | 5.96 | 6.24 | 5.94 | 6.24 | 35205手 | 2165万 | 0.24 | 4.00% |
| 2022-02-17 | 6.05 | 6.05 | 5.95 | 6.00 | 27647手 | 1657万 | -0.06 | -0.99% |
| 2022-02-16 | 5.95 | 6.16 | 5.90 | 6.06 | 37446手 | 2260万 | 0.13 | 2.19% |
| 2022-02-15 | 5.93 | 5.97 | 5.86 | 5.93 | 20382手 | 1205万 | 0.00 | 0.00% |
| 2022-02-14 | 5.84 | 5.99 | 5.81 | 5.93 | 36061手 | 2133万 | 0.06 | 1.02% |
| 2022-02-11 | 5.91 | 6.00 | 5.84 | 5.87 | 31606手 | 1867万 | -0.09 | -1.51% |
| 2022-02-10 | 5.77 | 6.02 | 5.75 | 5.96 | 50768手 | 2984万 | 0.19 | 3.29% |
| 2022-02-09 | 5.71 | 5.77 | 5.68 | 5.77 | 29401手 | 1680万 | 0.06 | 1.05% |
| 2022-02-08 | 5.60 | 5.75 | 5.57 | 5.71 | 33309手 | 1885万 | 0.14 | 2.51% |
| 2022-02-07 | 5.50 | 5.63 | 5.41 | 5.57 | 43724手 | 2413万 | 0.16 | 2.96% |
| 2022-01-28 | 5.27 | 5.43 | 5.27 | 5.41 | 18421手 | 988万 | 0.16 | 3.05% |
| 2022-01-27 | 5.35 | 5.40 | 5.20 | 5.25 | 14396手 | 766万 | -0.09 | -1.69% |
| 2022-01-26 | 5.24 | 5.37 | 5.24 | 5.34 | 7784手 | 414万 | 0.07 | 1.33% |
| 2022-01-25 | 5.45 | 5.52 | 5.23 | 5.27 | 23527手 | 1256万 | -0.19 | -3.48% |
| 2022-01-24 | 5.47 | 5.52 | 5.43 | 5.46 | 11844手 | 647万 | -0.01 | -0.18% |
| 2022-01-21 | 5.40 | 5.49 | 5.35 | 5.47 | 15421手 | 836万 | 0.07 | 1.30% |
| 2022-01-20 | 5.59 | 5.59 | 5.39 | 5.40 | 14181手 | 779万 | -0.19 | -3.40% |
| 2022-01-19 | 5.53 | 5.64 | 5.53 | 5.59 | 10851手 | 605万 | 0.04 | 0.72% |
| 2022-01-18 | 5.58 | 5.63 | 5.54 | 5.55 | 9507手 | 531万 | -0.05 | -0.89% |
| 2022-01-17 | 5.63 | 5.65 | 5.56 | 5.60 | 18647手 | 1043万 | -0.04 | -0.71% |
| 2022-01-14 | 5.71 | 5.77 | 5.62 | 5.64 | 14976手 | 851万 | -0.08 | -1.40% |
| 2022-01-13 | 5.70 | 5.82 | 5.70 | 5.72 | 17535手 | 1011万 | 0.00 | 0.00% |
| 2022-01-12 | 5.71 | 5.77 | 5.68 | 5.72 | 17830手 | 1021万 | 0.01 | 0.17% |
| 2022-01-11 | 5.54 | 5.76 | 5.54 | 5.71 | 26840手 | 1524万 | 0.15 | 2.70% |
| 2022-01-10 | 5.46 | 5.60 | 5.46 | 5.56 | 9732手 | 539万 | 0.08 | 1.46% |
| 2022-01-07 | 5.64 | 5.66 | 5.47 | 5.48 | 23121手 | 1286万 | -0.18 | -3.18% |
| 2022-01-06 | 5.67 | 5.70 | 5.53 | 5.66 | 15283手 | 859万 | 0.00 | 0.00% |
| 2022-01-05 | 5.54 | 5.82 | 5.51 | 5.66 | 26112手 | 1482万 | 0.12 | 2.17% |
| 2022-01-04 | 5.57 | 5.63 | 5.51 | 5.54 | 33188手 | 1851万 | -0.01 | -0.18% |
| 2021-12-31 | 5.50 | 5.57 | 5.46 | 5.55 | 32000手 | 1767万 | 0.16 | 2.97% |
| 2021-12-30 | 5.44 | 5.47 | 5.39 | 5.39 | 15749手 | 854万 | -0.06 | -1.10% |
| 2021-12-29 | 5.42 | 5.47 | 5.42 | 5.45 | 14947手 | 813万 | 0.02 | 0.37% |
| 2021-12-28 | 5.41 | 5.51 | 5.41 | 5.43 | 13802手 | 750万 | 0.00 | 0.00% |
| 2021-12-27 | 5.39 | 5.48 | 5.39 | 5.43 | 9262手 | 503万 | 0.01 | 0.18% |
2319.12 (1.00%)
19664.10 -1.06%
