| 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 | 5.62 | 5.48 | 5.61 | 194914手 | 10811万 | 0.06 | 1.08% |
| 2022-06-22 | 5.61 | 5.65 | 5.55 | 5.55 | 181987手 | 10194万 | -0.08 | -1.42% |
| 2022-06-21 | 5.74 | 5.76 | 5.60 | 5.63 | 236940手 | 13442万 | -0.11 | -1.92% |
| 2022-06-20 | 5.79 | 5.82 | 5.72 | 5.74 | 242062手 | 13950万 | -0.05 | -0.86% |
| 2022-06-17 | 5.77 | 5.81 | 5.68 | 5.79 | 320317手 | 18419万 | -0.03 | -0.52% |
| 2022-06-16 | 5.78 | 5.87 | 5.75 | 5.82 | 247847手 | 14415万 | 0.04 | 0.69% |
| 2022-06-15 | 5.75 | 5.90 | 5.73 | 5.78 | 380834手 | 22164万 | 0.03 | 0.52% |
| 2022-06-14 | 5.71 | 5.76 | 5.58 | 5.75 | 261514手 | 14841万 | 0.02 | 0.35% |
| 2022-06-13 | 5.85 | 5.86 | 5.67 | 5.73 | 322726手 | 18545万 | -0.12 | -2.05% |
| 2022-06-10 | 5.77 | 5.89 | 5.75 | 5.85 | 272311手 | 15889万 | 0.05 | 0.86% |
| 2022-06-09 | 5.93 | 5.96 | 5.76 | 5.80 | 308401手 | 18008万 | -0.10 | -1.70% |
| 2022-06-08 | 5.98 | 6.04 | 5.78 | 5.90 | 487097手 | 28716万 | -0.08 | -1.34% |
| 2022-06-07 | 5.93 | 5.98 | 5.83 | 5.98 | 414584手 | 24459万 | 0.02 | 0.34% |
| 2022-06-06 | 5.96 | 5.98 | 5.87 | 5.96 | 451676手 | 26753万 | -0.04 | -0.67% |
| 2022-06-02 | 6.08 | 6.09 | 5.96 | 6.00 | 418713手 | 25155万 | -0.10 | -1.64% |
| 2022-06-01 | 6.02 | 6.15 | 6.00 | 6.10 | 526614手 | 32033万 | 0.05 | 0.83% |
| 2022-05-31 | 6.05 | 6.11 | 5.98 | 6.05 | 559354手 | 33886万 | -0.03 | -0.49% |
| 2022-05-30 | 6.04 | 6.12 | 5.95 | 6.08 | 744634手 | 45022万 | 0.08 | 1.33% |
| 2022-05-27 | 5.85 | 6.04 | 5.84 | 6.00 | 696878手 | 41629万 | 0.14 | 2.39% |
| 2022-05-26 | 5.79 | 5.90 | 5.73 | 5.86 | 407315手 | 23750万 | 0.08 | 1.38% |
| 2022-05-25 | 5.67 | 5.78 | 5.61 | 5.78 | 329481手 | 18867万 | 0.13 | 2.30% |
| 2022-05-24 | 5.91 | 5.92 | 5.64 | 5.65 | 468457手 | 27060万 | -0.25 | -4.24% |
| 2022-05-23 | 5.83 | 6.02 | 5.77 | 5.90 | 561416手 | 33134万 | 0.07 | 1.20% |
| 2022-05-20 | 5.63 | 5.85 | 5.60 | 5.83 | 652060手 | 37621万 | 0.19 | 3.37% |
| 2022-05-19 | 5.52 | 5.64 | 5.50 | 5.64 | 345688手 | 19263万 | 0.02 | 0.36% |
| 2022-05-18 | 5.71 | 5.72 | 5.60 | 5.62 | 358446手 | 20326万 | -0.12 | -2.09% |
| 2022-05-17 | 5.68 | 5.74 | 5.52 | 5.74 | 514019手 | 28973万 | 0.02 | 0.35% |
| 2022-05-16 | 5.72 | 5.78 | 5.68 | 5.72 | 415706手 | 23800万 | -0.02 | -0.35% |
| 2022-05-13 | 5.73 | 5.77 | 5.64 | 5.74 | 496932手 | 28341万 | -0.04 | -0.69% |
| 2022-05-12 | 5.55 | 5.82 | 5.55 | 5.78 | 848528手 | 48514万 | 0.16 | 2.85% |
| 2022-05-11 | 5.67 | 5.76 | 5.59 | 5.62 | 702499手 | 39922万 | -0.05 | -0.88% |
| 2022-05-10 | 5.50 | 5.67 | 5.45 | 5.67 | 535567手 | 29928万 | 0.06 | 1.07% |
| 2022-05-09 | 5.49 | 5.67 | 5.47 | 5.61 | 563245手 | 31442万 | 0.15 | 2.75% |
| 2022-05-06 | 5.36 | 5.55 | 5.32 | 5.46 | 602473手 | 32813万 | -0.13 | -2.33% |
| 2022-05-05 | 5.51 | 5.71 | 5.46 | 5.59 | 799572手 | 44701万 | 0.05 | 0.90% |
| 2022-04-29 | 5.32 | 5.61 | 5.29 | 5.54 | 821084手 | 45011万 | 0.14 | 2.59% |
| 2022-04-28 | 5.51 | 5.61 | 5.27 | 5.40 | 989163手 | 53842万 | 0.17 | 3.25% |
| 2022-04-27 | 4.99 | 5.23 | 4.88 | 5.23 | 620473手 | 31357万 | 0.17 | 3.36% |
| 2022-04-26 | 5.05 | 5.23 | 5.00 | 5.06 | 636692手 | 32540万 | 0.06 | 1.20% |
| 2022-04-25 | 5.30 | 5.37 | 4.98 | 5.00 | 764723手 | 39437万 | -0.48 | -8.76% |
| 2022-04-22 | 5.50 | 5.73 | 5.38 | 5.48 | 791056手 | 43942万 | -0.19 | -3.35% |
| 2022-04-21 | 5.87 | 6.03 | 5.55 | 5.67 | 1043381手 | 60641万 | -0.32 | -5.34% |
| 2022-04-20 | 5.79 | 6.18 | 5.75 | 5.99 | 1318223手 | 78351万 | 0.21 | 3.63% |
| 2022-04-19 | 5.75 | 5.91 | 5.71 | 5.78 | 782970手 | 45431万 | -0.02 | -0.34% |
| 2022-04-18 | 5.61 | 5.96 | 5.58 | 5.80 | 1022170手 | 59292万 | 0.09 | 1.58% |
| 2022-04-15 | 6.14 | 6.22 | 5.71 | 5.71 | 1630890手 | 96562万 | -0.63 | -9.94% |
| 2022-04-14 | 6.31 | 6.63 | 5.89 | 6.34 | 2054561手 | 126934万 | -0.20 | -3.06% |
| 2022-04-13 | 6.90 | 7.17 | 6.39 | 6.54 | 2129572手 | 149868万 | 0.02 | 0.31% |
| 2022-04-12 | 6.48 | 6.52 | 6.21 | 6.52 | 1899098手 | 122781万 | 0.59 | 9.95% |
| 2022-04-11 | 5.93 | 5.93 | 5.93 | 5.93 | 178473手 | 10583万 | 0.54 | 10.02% |
| 2022-04-08 | 5.45 | 5.50 | 5.25 | 5.39 | 374123手 | 20036万 | -0.11 | -2.00% |
| 2022-04-07 | 5.80 | 5.84 | 5.44 | 5.50 | 580510手 | 32590万 | 0.05 | 0.92% |
| 2022-04-06 | 5.37 | 5.45 | 5.35 | 5.45 | 134634手 | 7269万 | 0.08 | 1.49% |
| 2022-04-01 | 5.33 | 5.41 | 5.31 | 5.37 | 117173手 | 6284万 | 0.02 | 0.37% |
| 2022-03-31 | 5.43 | 5.49 | 5.33 | 5.35 | 141688手 | 7658万 | -0.06 | -1.11% |
| 2022-03-30 | 5.28 | 5.42 | 5.27 | 5.41 | 122895手 | 6587万 | 0.16 | 3.05% |
| 2022-03-29 | 5.32 | 5.36 | 5.21 | 5.25 | 103447手 | 5440万 | -0.10 | -1.87% |
| 2022-03-28 | 5.29 | 5.40 | 5.18 | 5.35 | 95411手 | 5054万 | 0.06 | 1.13% |
| 2022-03-25 | 5.35 | 5.39 | 5.27 | 5.29 | 99632手 | 5309万 | -0.05 | -0.94% |
| 2022-03-24 | 5.38 | 5.39 | 5.32 | 5.34 | 68868手 | 3686万 | -0.08 | -1.48% |
| 2022-03-23 | 5.46 | 5.50 | 5.36 | 5.42 | 87806手 | 4758万 | -0.05 | -0.91% |
| 2022-03-22 | 5.49 | 5.53 | 5.43 | 5.47 | 77474手 | 4240万 | -0.02 | -0.36% |
| 2022-03-21 | 5.54 | 5.60 | 5.39 | 5.49 | 109374手 | 6006万 | -0.03 | -0.54% |
| 2022-03-18 | 5.41 | 5.56 | 5.37 | 5.52 | 119013手 | 6525万 | 0.08 | 1.47% |
| 2022-03-17 | 5.32 | 5.56 | 5.28 | 5.44 | 180998手 | 9830万 | 0.18 | 3.42% |
| 2022-03-16 | 5.22 | 5.29 | 5.00 | 5.26 | 150676手 | 7776万 | 0.12 | 2.33% |
| 2022-03-15 | 5.57 | 5.57 | 5.13 | 5.14 | 213896手 | 11389万 | -0.46 | -8.21% |
| 2022-03-14 | 5.73 | 5.79 | 5.60 | 5.60 | 107388手 | 6102万 | -0.17 | -2.95% |
| 2022-03-11 | 5.60 | 5.81 | 5.46 | 5.77 | 148559手 | 8338万 | 0.10 | 1.76% |
| 2022-03-10 | 5.66 | 5.77 | 5.57 | 5.67 | 156331手 | 8855万 | 0.14 | 2.53% |
| 2022-03-09 | 5.79 | 5.85 | 5.33 | 5.53 | 236533手 | 13244万 | -0.23 | -3.99% |
| 2022-03-08 | 5.97 | 6.02 | 5.74 | 5.76 | 217550手 | 12797万 | -0.23 | -3.84% |
| 2022-03-07 | 6.08 | 6.12 | 5.95 | 5.99 | 177047手 | 10677万 | -0.11 | -1.80% |
| 2022-03-04 | 6.17 | 6.27 | 6.05 | 6.10 | 231802手 | 14222万 | -0.01 | -0.16% |
| 2022-03-03 | 5.96 | 6.20 | 5.96 | 6.11 | 273088手 | 16612万 | 0.17 | 2.86% |
| 2022-03-02 | 5.85 | 5.97 | 5.80 | 5.94 | 124309手 | 7322万 | 0.13 | 2.24% |
| 2022-03-01 | 5.74 | 5.83 | 5.73 | 5.81 | 119118手 | 6891万 | 0.06 | 1.04% |
| 2022-02-28 | 5.74 | 5.81 | 5.62 | 5.75 | 137423手 | 7876万 | 0.03 | 0.52% |
| 2022-02-25 | 5.69 | 5.82 | 5.68 | 5.72 | 149524手 | 8586万 | 0.07 | 1.24% |
| 2022-02-24 | 5.88 | 5.88 | 5.57 | 5.65 | 224107手 | 12804万 | -0.24 | -4.08% |
| 2022-02-23 | 5.88 | 5.92 | 5.86 | 5.89 | 80312手 | 4725万 | 0.01 | 0.17% |
| 2022-02-22 | 5.89 | 5.98 | 5.83 | 5.88 | 111203手 | 6558万 | -0.05 | -0.84% |
| 2022-02-21 | 5.95 | 5.96 | 5.88 | 5.93 | 67153手 | 3971万 | 0.01 | 0.17% |
| 2022-02-18 | 5.85 | 5.94 | 5.81 | 5.92 | 73119手 | 4302万 | 0.06 | 1.02% |
| 2022-02-17 | 5.92 | 5.96 | 5.84 | 5.86 | 114105手 | 6708万 | -0.03 | -0.51% |
| 2022-02-16 | 5.85 | 5.94 | 5.84 | 5.89 | 84128手 | 4951万 | 0.07 | 1.20% |
| 2022-02-15 | 5.84 | 5.87 | 5.78 | 5.82 | 81481手 | 4742万 | -0.05 | -0.85% |
| 2022-02-14 | 5.91 | 5.95 | 5.84 | 5.87 | 98270手 | 5794万 | -0.05 | -0.84% |
| 2022-02-11 | 5.98 | 6.03 | 5.91 | 5.92 | 95404手 | 5695万 | -0.10 | -1.66% |
| 2022-02-10 | 5.98 | 6.04 | 5.96 | 6.02 | 93581手 | 5610万 | 0.02 | 0.33% |
| 2022-02-09 | 5.98 | 6.04 | 5.94 | 6.00 | 133878手 | 8027万 | 0.00 | 0.00% |
| 2022-02-08 | 5.80 | 6.02 | 5.78 | 6.00 | 186116手 | 11074万 | 0.22 | 3.81% |
| 2022-02-07 | 5.70 | 5.83 | 5.68 | 5.78 | 120207手 | 6930万 | 0.13 | 2.30% |
| 2022-01-28 | 5.70 | 5.70 | 5.48 | 5.65 | 108576手 | 6071万 | 0.10 | 1.80% |
| 2022-01-27 | 5.71 | 5.71 | 5.54 | 5.55 | 89080手 | 5003万 | -0.13 | -2.29% |
| 2022-01-26 | 5.60 | 5.71 | 5.59 | 5.68 | 138012手 | 7810万 | 0.08 | 1.43% |
| 2022-01-25 | 5.72 | 5.89 | 5.59 | 5.60 | 181289手 | 10418万 | -0.10 | -1.75% |
| 2022-01-24 | 5.90 | 5.91 | 5.64 | 5.70 | 212171手 | 12145万 | -0.24 | -4.04% |
| 2022-01-21 | 5.92 | 6.01 | 5.92 | 5.94 | 101864手 | 6064万 | -0.01 | -0.17% |
| 2022-01-20 | 6.10 | 6.13 | 5.93 | 5.95 | 143263手 | 8607万 | -0.14 | -2.30% |
| 2022-01-19 | 6.17 | 6.17 | 6.06 | 6.09 | 104953手 | 6419万 | -0.03 | -0.49% |
| 2022-01-18 | 6.12 | 6.17 | 6.08 | 6.12 | 122222手 | 7482万 | -0.02 | -0.33% |
| 2022-01-17 | 6.19 | 6.22 | 6.08 | 6.14 | 159518手 | 9793万 | 0.00 | 0.00% |
| 2022-01-14 | 6.32 | 6.34 | 6.13 | 6.14 | 204051手 | 12698万 | -0.21 | -3.31% |
| 2022-01-13 | 6.41 | 6.47 | 6.33 | 6.35 | 127535手 | 8168万 | -0.08 | -1.24% |
| 2022-01-12 | 6.34 | 6.49 | 6.34 | 6.43 | 169927手 | 10918万 | 0.08 | 1.26% |
| 2022-01-11 | 6.33 | 6.54 | 6.33 | 6.35 | 197615手 | 12698万 | 0.03 | 0.47% |
| 2022-01-10 | 6.27 | 6.32 | 6.23 | 6.32 | 112015手 | 7025万 | 0.02 | 0.32% |
| 2022-01-07 | 6.37 | 6.44 | 6.27 | 6.30 | 152259手 | 9679万 | -0.05 | -0.79% |
| 2022-01-06 | 6.25 | 6.36 | 6.24 | 6.35 | 120947手 | 7628万 | 0.05 | 0.79% |
| 2022-01-05 | 6.51 | 6.55 | 6.27 | 6.30 | 179288手 | 11398万 | -0.11 | -1.72% |
2319.12 (1.00%)
19664.10 -1.06%
