| 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 | 5.57 | 5.66 | 5.36 | 5.62 | 429947手 | 23666万 | 0.09 | 1.63% |
| 2022-06-22 | 5.39 | 5.77 | 5.39 | 5.53 | 580326手 | 32332万 | 0.16 | 2.98% |
| 2022-06-21 | 5.47 | 5.47 | 5.32 | 5.37 | 247951手 | 13333万 | -0.09 | -1.65% |
| 2022-06-20 | 5.51 | 5.55 | 5.43 | 5.46 | 296563手 | 16211万 | -0.05 | -0.91% |
| 2022-06-17 | 5.35 | 5.55 | 5.28 | 5.51 | 448919手 | 24586万 | 0.19 | 3.57% |
| 2022-06-16 | 5.33 | 5.41 | 5.29 | 5.32 | 200131手 | 10703万 | 0.03 | 0.57% |
| 2022-06-15 | 5.40 | 5.46 | 5.29 | 5.29 | 273176手 | 14657万 | -0.12 | -2.22% |
| 2022-06-14 | 5.34 | 5.43 | 5.22 | 5.41 | 314404手 | 16722万 | -0.01 | -0.18% |
| 2022-06-13 | 5.26 | 5.54 | 5.23 | 5.42 | 437889手 | 23678万 | 0.10 | 1.88% |
| 2022-06-10 | 5.23 | 5.34 | 5.21 | 5.32 | 280503手 | 14854万 | 0.09 | 1.72% |
| 2022-06-09 | 5.39 | 5.42 | 5.20 | 5.23 | 379130手 | 20070万 | -0.19 | -3.51% |
| 2022-06-08 | 5.35 | 5.45 | 5.23 | 5.42 | 479869手 | 25554万 | 0.02 | 0.37% |
| 2022-06-07 | 5.48 | 5.62 | 5.34 | 5.40 | 593078手 | 32247万 | -0.16 | -2.88% |
| 2022-06-06 | 5.60 | 5.75 | 5.50 | 5.56 | 771180手 | 43263万 | -0.06 | -1.07% |
| 2022-06-02 | 5.44 | 5.85 | 5.32 | 5.62 | 998987手 | 55572万 | 0.01 | 0.18% |
| 2022-06-01 | 5.79 | 6.19 | 5.34 | 5.61 | 1371440手 | 78248万 | -0.02 | -0.35% |
| 2022-05-31 | 5.22 | 5.63 | 5.20 | 5.63 | 904608手 | 49182万 | 0.51 | 9.96% |
| 2022-05-30 | 4.69 | 5.12 | 4.65 | 5.12 | 529910手 | 26332万 | 0.47 | 10.11% |
| 2022-05-27 | 4.63 | 4.69 | 4.56 | 4.65 | 160996手 | 7452万 | -0.02 | -0.43% |
| 2022-05-26 | 4.72 | 4.74 | 4.63 | 4.67 | 232493手 | 10867万 | -0.12 | -2.50% |
| 2022-05-25 | 4.48 | 4.82 | 4.46 | 4.79 | 277812手 | 12908万 | 0.32 | 7.16% |
| 2022-05-24 | 4.71 | 4.71 | 4.46 | 4.47 | 186773手 | 8557万 | -0.24 | -5.10% |
| 2022-05-23 | 4.70 | 4.72 | 4.62 | 4.71 | 156143手 | 7292万 | 0.01 | 0.21% |
| 2022-05-20 | 4.60 | 4.72 | 4.57 | 4.70 | 244128手 | 11337万 | 0.09 | 1.95% |
| 2022-05-19 | 4.49 | 4.67 | 4.45 | 4.61 | 256754手 | 11697万 | 0.05 | 1.10% |
| 2022-05-18 | 4.43 | 4.67 | 4.41 | 4.56 | 259904手 | 11828万 | 0.13 | 2.94% |
| 2022-05-17 | 4.41 | 4.44 | 4.32 | 4.43 | 113286手 | 4962万 | 0.03 | 0.68% |
| 2022-05-16 | 4.39 | 4.46 | 4.36 | 4.40 | 144383手 | 6382万 | -0.01 | -0.23% |
| 2022-05-13 | 4.38 | 4.44 | 4.33 | 4.41 | 138538手 | 6084万 | 0.01 | 0.23% |
| 2022-05-12 | 4.35 | 4.49 | 4.30 | 4.40 | 169498手 | 7431万 | 0.10 | 2.33% |
| 2022-05-11 | 4.34 | 4.45 | 4.29 | 4.30 | 198032手 | 8689万 | -0.05 | -1.15% |
| 2022-05-10 | 4.21 | 4.38 | 4.20 | 4.35 | 172964手 | 7461万 | 0.07 | 1.64% |
| 2022-05-09 | 4.19 | 4.30 | 4.16 | 4.28 | 123625手 | 5261万 | 0.10 | 2.39% |
| 2022-05-06 | 4.14 | 4.23 | 4.09 | 4.18 | 130541手 | 5451万 | -0.09 | -2.11% |
| 2022-05-05 | 4.24 | 4.33 | 4.20 | 4.27 | 152557手 | 6525万 | 0.02 | 0.47% |
| 2022-04-29 | 4.16 | 4.31 | 4.15 | 4.25 | 173832手 | 7348万 | 0.13 | 3.15% |
| 2022-04-28 | 4.21 | 4.23 | 4.07 | 4.12 | 153989手 | 6398万 | -0.08 | -1.91% |
| 2022-04-27 | 3.90 | 4.22 | 3.87 | 4.20 | 242676手 | 9897万 | 0.24 | 6.06% |
| 2022-04-26 | 4.11 | 4.15 | 3.92 | 3.96 | 177962手 | 7195万 | -0.13 | -3.18% |
| 2022-04-25 | 4.45 | 4.45 | 4.07 | 4.09 | 248751手 | 10545万 | -0.41 | -9.11% |
| 2022-04-22 | 4.56 | 4.58 | 4.44 | 4.50 | 156478手 | 7045万 | -0.04 | -0.88% |
| 2022-04-21 | 4.86 | 4.92 | 4.49 | 4.54 | 293748手 | 13737万 | -0.32 | -6.58% |
| 2022-04-20 | 4.97 | 5.01 | 4.85 | 4.86 | 178800手 | 8796万 | -0.08 | -1.62% |
| 2022-04-19 | 4.99 | 5.07 | 4.92 | 4.94 | 185397手 | 9238万 | -0.06 | -1.20% |
| 2022-04-18 | 4.88 | 5.03 | 4.85 | 5.00 | 203522手 | 10072万 | 0.05 | 1.01% |
| 2022-04-15 | 5.07 | 5.13 | 4.93 | 4.95 | 259230手 | 12978万 | -0.12 | -2.37% |
| 2022-04-14 | 5.14 | 5.17 | 5.01 | 5.07 | 238663手 | 12135万 | -0.04 | -0.78% |
| 2022-04-13 | 5.37 | 5.37 | 5.10 | 5.11 | 352486手 | 18320万 | -0.31 | -5.72% |
| 2022-04-12 | 5.28 | 5.43 | 5.24 | 5.42 | 370461手 | 19865万 | 0.13 | 2.46% |
| 2022-04-11 | 5.63 | 5.70 | 5.23 | 5.29 | 532117手 | 29021万 | -0.41 | -7.19% |
| 2022-04-08 | 5.76 | 5.81 | 5.57 | 5.70 | 405730手 | 22958万 | -0.06 | -1.04% |
| 2022-04-07 | 6.00 | 6.07 | 5.72 | 5.76 | 657364手 | 38576万 | -0.32 | -5.26% |
| 2022-04-06 | 6.01 | 6.20 | 5.97 | 6.08 | 754146手 | 45814万 | -0.04 | -0.65% |
| 2022-04-01 | 5.99 | 6.56 | 5.93 | 6.12 | 1337747手 | 82886万 | -0.02 | -0.33% |
| 2022-03-31 | 5.99 | 6.42 | 5.80 | 6.14 | 1591192手 | 97827万 | 0.30 | 5.14% |
| 2022-03-30 | 5.38 | 5.84 | 5.36 | 5.84 | 229407手 | 13178万 | 0.53 | 9.98% |
| 2022-03-29 | 5.50 | 5.54 | 5.30 | 5.31 | 203254手 | 10971万 | -0.23 | -4.15% |
| 2022-03-28 | 5.41 | 5.55 | 5.28 | 5.54 | 246329手 | 13391万 | 0.08 | 1.47% |
| 2022-03-25 | 5.51 | 5.58 | 5.44 | 5.46 | 229330手 | 12614万 | -0.08 | -1.44% |
| 2022-03-24 | 5.61 | 5.83 | 5.52 | 5.54 | 377123手 | 21291万 | -0.11 | -1.95% |
| 2022-03-23 | 5.43 | 5.72 | 5.40 | 5.65 | 387943手 | 21722万 | 0.28 | 5.21% |
| 2022-03-22 | 5.42 | 5.47 | 5.33 | 5.37 | 161560手 | 8710万 | -0.08 | -1.47% |
| 2022-03-21 | 5.36 | 5.57 | 5.35 | 5.45 | 275958手 | 15028万 | 0.08 | 1.49% |
| 2022-03-18 | 5.09 | 5.40 | 5.05 | 5.37 | 359621手 | 18954万 | 0.26 | 5.09% |
| 2022-03-17 | 5.10 | 5.34 | 5.07 | 5.11 | 286298手 | 14795万 | 0.03 | 0.59% |
| 2022-03-16 | 5.11 | 5.15 | 4.69 | 5.08 | 414726手 | 20567万 | 0.06 | 1.20% |
| 2022-03-15 | 5.51 | 5.57 | 5.00 | 5.02 | 393312手 | 20846万 | -0.54 | -9.71% |
| 2022-03-14 | 5.61 | 5.75 | 5.54 | 5.56 | 275358手 | 15511万 | -0.16 | -2.80% |
| 2022-03-11 | 5.43 | 5.75 | 5.42 | 5.72 | 454485手 | 25468万 | 0.17 | 3.06% |
| 2022-03-10 | 5.38 | 5.79 | 5.33 | 5.55 | 380572手 | 21110万 | 0.24 | 4.52% |
| 2022-03-09 | 5.28 | 5.44 | 5.06 | 5.31 | 250229手 | 13220万 | 0.03 | 0.57% |
| 2022-03-08 | 5.53 | 5.55 | 5.24 | 5.28 | 187948手 | 10095万 | -0.22 | -4.00% |
| 2022-03-07 | 5.43 | 5.60 | 5.41 | 5.50 | 218499手 | 12053万 | 0.02 | 0.36% |
| 2022-03-04 | 5.58 | 5.58 | 5.45 | 5.48 | 185805手 | 10237万 | -0.12 | -2.14% |
| 2022-03-03 | 5.59 | 5.65 | 5.50 | 5.60 | 300466手 | 16750万 | 0.04 | 0.72% |
| 2022-03-02 | 5.37 | 5.60 | 5.35 | 5.56 | 345486手 | 18982万 | 0.18 | 3.35% |
| 2022-03-01 | 5.27 | 5.45 | 5.27 | 5.38 | 178247手 | 9601万 | 0.09 | 1.70% |
| 2022-02-28 | 5.32 | 5.35 | 5.15 | 5.29 | 151535手 | 7943万 | -0.04 | -0.75% |
| 2022-02-25 | 5.21 | 5.37 | 5.21 | 5.33 | 182771手 | 9700万 | 0.10 | 1.91% |
| 2022-02-24 | 5.32 | 5.49 | 5.14 | 5.23 | 268080手 | 14320万 | -0.13 | -2.42% |
| 2022-02-23 | 5.27 | 5.36 | 5.23 | 5.36 | 130666手 | 6942万 | 0.12 | 2.29% |
| 2022-02-22 | 5.30 | 5.37 | 5.21 | 5.24 | 143160手 | 7547万 | -0.10 | -1.87% |
| 2022-02-21 | 5.18 | 5.34 | 5.18 | 5.34 | 224919手 | 11853万 | 0.12 | 2.30% |
| 2022-02-18 | 5.11 | 5.26 | 5.08 | 5.22 | 107900手 | 5613万 | 0.04 | 0.77% |
| 2022-02-17 | 5.22 | 5.30 | 5.17 | 5.18 | 126440手 | 6624万 | -0.07 | -1.33% |
| 2022-02-16 | 5.23 | 5.27 | 5.20 | 5.25 | 101076手 | 5292万 | 0.05 | 0.96% |
| 2022-02-15 | 5.25 | 5.30 | 5.17 | 5.20 | 88933手 | 4642万 | -0.03 | -0.57% |
| 2022-02-14 | 5.25 | 5.33 | 5.19 | 5.23 | 96402手 | 5075万 | 0.02 | 0.38% |
| 2022-02-11 | 5.37 | 5.37 | 5.20 | 5.21 | 174247手 | 9207万 | -0.20 | -3.70% |
| 2022-02-10 | 5.39 | 5.45 | 5.30 | 5.41 | 184070手 | 9909万 | 0.03 | 0.56% |
| 2022-02-09 | 5.34 | 5.39 | 5.29 | 5.38 | 177709手 | 9505万 | 0.03 | 0.56% |
| 2022-02-08 | 5.32 | 5.37 | 5.22 | 5.35 | 134183手 | 7127万 | 0.05 | 0.94% |
| 2022-02-07 | 5.18 | 5.36 | 5.13 | 5.30 | 152242手 | 7998万 | 0.20 | 3.92% |
| 2022-01-28 | 5.06 | 5.16 | 4.95 | 5.10 | 141966手 | 7218万 | 0.05 | 0.99% |
| 2022-01-27 | 5.18 | 5.22 | 5.04 | 5.05 | 161182手 | 8270万 | -0.09 | -1.75% |
| 2022-01-26 | 4.96 | 5.17 | 4.95 | 5.14 | 195683手 | 9978万 | 0.18 | 3.63% |
| 2022-01-25 | 5.26 | 5.27 | 4.91 | 4.96 | 255165手 | 12919万 | -0.31 | -5.88% |
| 2022-01-24 | 5.31 | 5.39 | 5.26 | 5.27 | 100163手 | 5324万 | -0.06 | -1.13% |
| 2022-01-21 | 5.27 | 5.34 | 5.22 | 5.33 | 107437手 | 5697万 | 0.05 | 0.95% |
| 2022-01-20 | 5.44 | 5.48 | 5.26 | 5.28 | 230268手 | 12321万 | -0.19 | -3.47% |
| 2022-01-19 | 5.59 | 5.61 | 5.44 | 5.47 | 192716手 | 10640万 | -0.14 | -2.50% |
| 2022-01-18 | 5.52 | 5.63 | 5.40 | 5.61 | 301769手 | 16652万 | 0.11 | 2.00% |
| 2022-01-17 | 5.44 | 5.54 | 5.41 | 5.50 | 177244手 | 9730万 | 0.06 | 1.10% |
| 2022-01-14 | 5.60 | 5.70 | 5.42 | 5.44 | 301143手 | 16691万 | -0.16 | -2.86% |
| 2022-01-13 | 5.62 | 5.70 | 5.55 | 5.60 | 315609手 | 17721万 | -0.08 | -1.41% |
| 2022-01-12 | 5.76 | 5.82 | 5.54 | 5.68 | 556123手 | 31527万 | 0.28 | 5.18% |
| 2022-01-11 | 5.39 | 5.50 | 5.36 | 5.40 | 182161手 | 9910万 | 0.01 | 0.19% |
| 2022-01-10 | 5.35 | 5.44 | 5.32 | 5.39 | 155665手 | 8373万 | 0.01 | 0.19% |
| 2022-01-07 | 5.52 | 5.54 | 5.37 | 5.38 | 178178手 | 9711万 | -0.12 | -2.18% |
| 2022-01-06 | 5.40 | 5.54 | 5.36 | 5.50 | 227585手 | 12458万 | 0.11 | 2.04% |
| 2022-01-05 | 5.67 | 5.68 | 5.32 | 5.39 | 362906手 | 19761万 | -0.26 | -4.60% |
| 2022-01-04 | 5.58 | 5.69 | 5.52 | 5.65 | 284791手 | 15977万 | 0.06 | 1.07% |
2319.12 (1.00%)
19664.10 -1.06%
