| 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 | 5.70 | 5.76 | 5.60 | 5.70 | 113596手 | 6432万 | 0.02 | 0.35% |
| 2022-06-22 | 5.83 | 5.96 | 5.67 | 5.68 | 95830手 | 5532万 | -0.18 | -3.07% |
| 2022-06-21 | 6.01 | 6.09 | 5.77 | 5.86 | 132602手 | 7819万 | -0.17 | -2.82% |
| 2022-06-20 | 5.88 | 6.22 | 5.80 | 6.03 | 175638手 | 10507万 | 0.09 | 1.51% |
| 2022-06-17 | 6.12 | 6.12 | 5.86 | 5.94 | 176732手 | 10524万 | -0.23 | -3.73% |
| 2022-06-16 | 6.01 | 6.24 | 6.01 | 6.17 | 238755手 | 14680万 | 0.19 | 3.18% |
| 2022-06-15 | 5.97 | 6.19 | 5.94 | 5.98 | 197052手 | 11990万 | 0.01 | 0.17% |
| 2022-06-14 | 5.88 | 5.98 | 5.77 | 5.97 | 138589手 | 8126万 | -0.03 | -0.50% |
| 2022-06-13 | 5.86 | 6.09 | 5.79 | 6.00 | 167222手 | 9977万 | 0.10 | 1.70% |
| 2022-06-10 | 5.71 | 5.96 | 5.69 | 5.90 | 129068手 | 7535万 | 0.18 | 3.15% |
| 2022-06-09 | 5.92 | 5.94 | 5.72 | 5.72 | 120496手 | 6992万 | -0.21 | -3.54% |
| 2022-06-08 | 5.80 | 5.99 | 5.72 | 5.93 | 193035手 | 11321万 | 0.09 | 1.54% |
| 2022-06-07 | 5.80 | 5.96 | 5.64 | 5.84 | 173344手 | 10043万 | 0.08 | 1.39% |
| 2022-06-06 | 5.70 | 5.81 | 5.68 | 5.76 | 130673手 | 7528万 | 0.10 | 1.77% |
| 2022-06-02 | 5.82 | 5.84 | 5.66 | 5.66 | 172142手 | 9862万 | -0.16 | -2.75% |
| 2022-06-01 | 6.01 | 6.05 | 5.72 | 5.82 | 387758手 | 22780万 | -0.23 | -3.80% |
| 2022-05-31 | 5.76 | 6.41 | 5.66 | 6.05 | 637770手 | 38941万 | 0.22 | 3.77% |
| 2022-05-30 | 6.17 | 6.19 | 5.71 | 5.83 | 518505手 | 30725万 | 0.13 | 2.28% |
| 2022-05-27 | 5.22 | 5.70 | 5.15 | 5.70 | 236278手 | 13174万 | 0.52 | 10.04% |
| 2022-05-26 | 5.12 | 5.23 | 5.07 | 5.18 | 56535手 | 2906万 | 0.06 | 1.17% |
| 2022-05-25 | 5.05 | 5.13 | 5.01 | 5.12 | 47645手 | 2416万 | 0.08 | 1.59% |
| 2022-05-24 | 5.37 | 5.39 | 5.02 | 5.04 | 128366手 | 6668万 | -0.36 | -6.67% |
| 2022-05-23 | 5.15 | 5.44 | 5.14 | 5.40 | 112880手 | 5975万 | 0.26 | 5.06% |
| 2022-05-20 | 5.13 | 5.19 | 5.09 | 5.14 | 58374手 | 2996万 | 0.03 | 0.59% |
| 2022-05-19 | 5.02 | 5.18 | 5.00 | 5.11 | 64182手 | 3265万 | 0.01 | 0.20% |
| 2022-05-18 | 5.05 | 5.18 | 5.03 | 5.10 | 57560手 | 2950万 | 0.06 | 1.19% |
| 2022-05-17 | 5.15 | 5.16 | 4.98 | 5.04 | 46900手 | 2366万 | -0.10 | -1.95% |
| 2022-05-16 | 5.14 | 5.17 | 5.09 | 5.14 | 42111手 | 2161万 | -0.02 | -0.39% |
| 2022-05-13 | 5.08 | 5.18 | 5.08 | 5.16 | 49034手 | 2520万 | 0.03 | 0.58% |
| 2022-05-12 | 5.00 | 5.15 | 4.98 | 5.13 | 59271手 | 2999万 | 0.09 | 1.79% |
| 2022-05-11 | 5.03 | 5.13 | 5.02 | 5.04 | 68985手 | 3502万 | 0.01 | 0.20% |
| 2022-05-10 | 5.00 | 5.05 | 4.93 | 5.03 | 56501手 | 2827万 | 0.00 | 0.00% |
| 2022-05-09 | 4.95 | 5.08 | 4.91 | 5.03 | 44257手 | 2218万 | 0.11 | 2.24% |
| 2022-05-06 | 5.01 | 5.03 | 4.89 | 4.92 | 62523手 | 3089万 | -0.15 | -2.96% |
| 2022-05-05 | 5.06 | 5.15 | 4.95 | 5.07 | 51735手 | 2618万 | -0.01 | -0.20% |
| 2022-04-29 | 4.82 | 5.15 | 4.82 | 5.08 | 72900手 | 3657万 | 0.22 | 4.53% |
| 2022-04-28 | 5.01 | 5.04 | 4.79 | 4.86 | 67966手 | 3341万 | -0.11 | -2.21% |
| 2022-04-27 | 4.84 | 4.98 | 4.70 | 4.97 | 91131手 | 4429万 | 0.12 | 2.47% |
| 2022-04-26 | 5.12 | 5.20 | 4.84 | 4.85 | 88687手 | 4454万 | -0.27 | -5.27% |
| 2022-04-25 | 5.44 | 5.50 | 5.10 | 5.12 | 105844手 | 5594万 | -0.31 | -5.71% |
| 2022-04-22 | 5.38 | 5.62 | 5.35 | 5.43 | 101055手 | 5529万 | -0.08 | -1.45% |
| 2022-04-21 | 5.91 | 6.10 | 5.46 | 5.51 | 177057手 | 10197万 | -0.32 | -5.49% |
| 2022-04-20 | 5.69 | 5.95 | 5.69 | 5.83 | 104138手 | 6081万 | 0.14 | 2.46% |
| 2022-04-19 | 5.73 | 5.80 | 5.65 | 5.69 | 69844手 | 3992万 | -0.05 | -0.87% |
| 2022-04-18 | 5.67 | 5.80 | 5.62 | 5.74 | 58419手 | 3345万 | -0.05 | -0.86% |
| 2022-04-15 | 5.82 | 5.85 | 5.65 | 5.79 | 102629手 | 5894万 | -0.05 | -0.86% |
| 2022-04-14 | 5.90 | 6.05 | 5.80 | 5.84 | 136772手 | 8074万 | -0.09 | -1.52% |
| 2022-04-13 | 6.17 | 6.19 | 5.90 | 5.93 | 139217手 | 8386万 | -0.29 | -4.66% |
| 2022-04-12 | 6.05 | 6.26 | 5.98 | 6.22 | 103246手 | 6292万 | 0.13 | 2.13% |
| 2022-04-11 | 6.22 | 6.32 | 6.05 | 6.09 | 96662手 | 5956万 | -0.14 | -2.25% |
| 2022-04-08 | 6.27 | 6.35 | 6.08 | 6.23 | 145952手 | 9051万 | 0.00 | 0.00% |
| 2022-04-07 | 6.65 | 6.65 | 6.23 | 6.23 | 276648手 | 17699万 | -0.49 | -7.29% |
| 2022-04-06 | 6.39 | 6.80 | 6.35 | 6.72 | 276653手 | 18376万 | 0.33 | 5.16% |
| 2022-04-01 | 6.21 | 6.41 | 6.20 | 6.39 | 194400手 | 12322万 | 0.07 | 1.11% |
| 2022-03-31 | 5.96 | 6.50 | 5.96 | 6.32 | 287516手 | 18125万 | 0.33 | 5.51% |
| 2022-03-30 | 6.00 | 6.05 | 5.92 | 5.99 | 89962手 | 5375万 | -0.03 | -0.50% |
| 2022-03-29 | 6.09 | 6.18 | 5.97 | 6.02 | 93166手 | 5646万 | -0.02 | -0.33% |
| 2022-03-28 | 5.92 | 6.15 | 5.87 | 6.04 | 111088手 | 6709万 | 0.12 | 2.03% |
| 2022-03-25 | 5.93 | 6.03 | 5.86 | 5.92 | 97034手 | 5760万 | -0.01 | -0.17% |
| 2022-03-24 | 6.11 | 6.14 | 5.89 | 5.93 | 130898手 | 7816万 | -0.17 | -2.79% |
| 2022-03-23 | 6.21 | 6.23 | 6.09 | 6.10 | 143932手 | 8833万 | -0.13 | -2.09% |
| 2022-03-22 | 6.28 | 6.35 | 6.20 | 6.23 | 148281手 | 9294万 | -0.08 | -1.27% |
| 2022-03-21 | 6.11 | 6.39 | 6.05 | 6.31 | 220459手 | 13798万 | 0.21 | 3.44% |
| 2022-03-18 | 6.09 | 6.18 | 6.02 | 6.10 | 174810手 | 10656万 | -0.08 | -1.29% |
| 2022-03-17 | 6.00 | 6.27 | 5.88 | 6.18 | 369698手 | 22543万 | 0.09 | 1.48% |
| 2022-03-16 | 5.74 | 6.19 | 5.66 | 6.09 | 390282手 | 23158万 | 0.46 | 8.17% |
| 2022-03-15 | 5.50 | 5.97 | 5.38 | 5.63 | 215117手 | 12265万 | 0.13 | 2.36% |
| 2022-03-14 | 5.71 | 5.74 | 5.48 | 5.50 | 69961手 | 3930万 | -0.18 | -3.17% |
| 2022-03-11 | 5.57 | 5.69 | 5.42 | 5.68 | 79075手 | 4385万 | 0.11 | 1.98% |
| 2022-03-10 | 5.57 | 5.65 | 5.52 | 5.57 | 75702手 | 4225万 | 0.11 | 2.02% |
| 2022-03-09 | 5.51 | 5.68 | 5.21 | 5.46 | 105918手 | 5810万 | 0.01 | 0.18% |
| 2022-03-08 | 5.64 | 5.71 | 5.40 | 5.45 | 99201手 | 5494万 | -0.25 | -4.39% |
| 2022-03-07 | 5.80 | 5.83 | 5.65 | 5.70 | 87841手 | 5039万 | -0.07 | -1.21% |
| 2022-03-04 | 5.75 | 5.85 | 5.66 | 5.77 | 98590手 | 5666万 | 0.05 | 0.87% |
| 2022-03-03 | 5.78 | 5.83 | 5.71 | 5.72 | 65351手 | 3760万 | -0.04 | -0.69% |
| 2022-03-02 | 5.79 | 5.82 | 5.72 | 5.76 | 81778手 | 4716万 | -0.04 | -0.69% |
| 2022-03-01 | 5.88 | 5.91 | 5.72 | 5.80 | 123967手 | 7224万 | -0.07 | -1.19% |
| 2022-02-28 | 5.78 | 6.28 | 5.60 | 5.87 | 232568手 | 13649万 | 0.11 | 1.91% |
| 2022-02-25 | 5.88 | 5.93 | 5.73 | 5.76 | 148171手 | 8583万 | -0.09 | -1.54% |
| 2022-02-24 | 6.01 | 6.16 | 5.70 | 5.85 | 403930手 | 23888万 | -0.24 | -3.94% |
| 2022-02-23 | 5.59 | 6.09 | 5.55 | 6.09 | 324010手 | 19500万 | 0.55 | 9.93% |
| 2022-02-22 | 5.57 | 5.62 | 5.50 | 5.54 | 57697手 | 3199万 | -0.11 | -1.95% |
| 2022-02-21 | 5.44 | 5.66 | 5.43 | 5.65 | 104553手 | 5820万 | 0.15 | 2.73% |
| 2022-02-18 | 5.36 | 5.73 | 5.35 | 5.50 | 104363手 | 5751万 | 0.12 | 2.23% |
| 2022-02-17 | 5.43 | 5.46 | 5.36 | 5.38 | 53266手 | 2876万 | -0.07 | -1.28% |
| 2022-02-16 | 5.36 | 5.47 | 5.35 | 5.45 | 65066手 | 3527万 | 0.10 | 1.87% |
| 2022-02-15 | 5.35 | 5.44 | 5.25 | 5.35 | 53682手 | 2870万 | 0.02 | 0.38% |
| 2022-02-14 | 5.28 | 5.38 | 5.25 | 5.33 | 33921手 | 1807万 | 0.07 | 1.33% |
| 2022-02-11 | 5.35 | 5.41 | 5.24 | 5.26 | 44989手 | 2387万 | -0.11 | -2.05% |
| 2022-02-10 | 5.36 | 5.42 | 5.30 | 5.37 | 40659手 | 2173万 | 0.00 | 0.00% |
| 2022-02-09 | 5.38 | 5.39 | 5.31 | 5.37 | 43927手 | 2351万 | 0.01 | 0.19% |
| 2022-02-08 | 5.33 | 5.36 | 5.20 | 5.36 | 56819手 | 3010万 | 0.10 | 1.90% |
| 2022-02-07 | 5.03 | 5.29 | 5.03 | 5.26 | 74407手 | 3858万 | 0.23 | 4.57% |
| 2022-01-28 | 4.93 | 5.07 | 4.92 | 5.03 | 57999手 | 2903万 | 0.13 | 2.65% |
| 2022-01-27 | 5.09 | 5.12 | 4.90 | 4.90 | 64894手 | 3231万 | -0.18 | -3.54% |
| 2022-01-26 | 5.07 | 5.20 | 5.03 | 5.08 | 40592手 | 2068万 | -0.01 | -0.20% |
| 2022-01-25 | 5.24 | 5.29 | 5.08 | 5.09 | 57298手 | 2948万 | -0.15 | -2.86% |
| 2022-01-24 | 5.29 | 5.31 | 5.20 | 5.24 | 28718手 | 1508万 | -0.05 | -0.94% |
| 2022-01-21 | 5.37 | 5.41 | 5.27 | 5.29 | 42029手 | 2241万 | -0.03 | -0.56% |
| 2022-01-20 | 5.45 | 5.55 | 5.30 | 5.32 | 69655手 | 3745万 | -0.18 | -3.27% |
| 2022-01-19 | 5.45 | 5.55 | 5.44 | 5.50 | 50252手 | 2763万 | 0.04 | 0.73% |
| 2022-01-18 | 5.60 | 5.66 | 5.46 | 5.46 | 68905手 | 3803万 | -0.16 | -2.85% |
| 2022-01-17 | 5.60 | 5.65 | 5.54 | 5.62 | 66786手 | 3734万 | 0.03 | 0.54% |
| 2022-01-14 | 5.67 | 5.73 | 5.58 | 5.59 | 51078手 | 2878万 | -0.09 | -1.58% |
| 2022-01-13 | 5.78 | 5.79 | 5.67 | 5.68 | 55872手 | 3195万 | -0.09 | -1.56% |
| 2022-01-12 | 5.70 | 5.78 | 5.63 | 5.77 | 58649手 | 3366万 | 0.12 | 2.12% |
| 2022-01-11 | 5.68 | 5.72 | 5.65 | 5.65 | 48064手 | 2732万 | 0.00 | 0.00% |
| 2022-01-10 | 5.57 | 5.68 | 5.55 | 5.65 | 39563手 | 2228万 | 0.05 | 0.89% |
| 2022-01-07 | 5.80 | 5.83 | 5.59 | 5.60 | 86191手 | 4921万 | -0.18 | -3.11% |
| 2022-01-06 | 5.78 | 5.82 | 5.75 | 5.78 | 40862手 | 2366万 | 0.00 | 0.00% |
| 2022-01-05 | 5.85 | 5.92 | 5.71 | 5.78 | 71751手 | 4149万 | -0.05 | -0.86% |
| 2022-01-04 | 5.77 | 5.87 | 5.70 | 5.83 | 80067手 | 4640万 | 0.12 | 2.10% |
2319.12 (1.00%)
19664.10 -1.06%
