| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-23 | 5.24 | 5.39 | 5.20 | 5.39 | 41647手 | 2223万 | 0.14 | 2.67% |
| 2022-05-20 | 5.20 | 5.28 | 5.15 | 5.25 | 37646手 | 1965万 | 0.04 | 0.77% |
| 2022-05-19 | 5.13 | 5.22 | 5.08 | 5.21 | 37375手 | 1926万 | 0.03 | 0.58% |
| 2022-05-18 | 5.15 | 5.24 | 5.11 | 5.18 | 35904手 | 1861万 | 0.01 | 0.19% |
| 2022-05-17 | 5.24 | 5.24 | 5.08 | 5.17 | 45069手 | 2314万 | -0.04 | -0.77% |
| 2022-05-16 | 5.17 | 5.26 | 5.14 | 5.21 | 47797手 | 2494万 | 0.07 | 1.36% |
| 2022-05-13 | 5.10 | 5.22 | 5.09 | 5.14 | 32223手 | 1660万 | 0.04 | 0.78% |
| 2022-05-12 | 5.00 | 5.14 | 5.00 | 5.10 | 33637手 | 1710万 | 0.03 | 0.59% |
| 2022-05-11 | 5.17 | 5.22 | 5.06 | 5.07 | 67301手 | 3467万 | -0.11 | -2.12% |
| 2022-05-10 | 5.13 | 5.18 | 5.05 | 5.18 | 45188手 | 2319万 | 0.02 | 0.39% |
| 2022-05-09 | 5.10 | 5.17 | 5.06 | 5.16 | 33749手 | 1733万 | 0.06 | 1.18% |
| 2022-05-06 | 5.11 | 5.22 | 4.98 | 5.10 | 51555手 | 2634万 | -0.04 | -0.78% |
| 2022-05-05 | 5.00 | 5.19 | 4.93 | 5.14 | 61709手 | 3145万 | 0.22 | 4.47% |
| 2022-04-29 | 4.85 | 5.02 | 4.80 | 4.92 | 83062手 | 4098万 | 0.15 | 3.15% |
| 2022-04-28 | 5.00 | 5.01 | 4.71 | 4.77 | 61395手 | 2975万 | -0.14 | -2.85% |
| 2022-04-27 | 4.71 | 4.91 | 4.56 | 4.91 | 51688手 | 2450万 | 0.15 | 3.15% |
| 2022-04-26 | 4.98 | 5.11 | 4.73 | 4.76 | 69399手 | 3435万 | -0.24 | -4.80% |
| 2022-04-25 | 5.32 | 5.48 | 5.00 | 5.00 | 81613手 | 4256万 | -0.44 | -8.09% |
| 2022-04-22 | 5.72 | 5.81 | 5.30 | 5.44 | 102428手 | 5595万 | -0.38 | -6.53% |
| 2022-04-21 | 6.16 | 6.23 | 5.76 | 5.82 | 154470手 | 9229万 | -0.44 | -7.03% |
| 2022-04-20 | 6.10 | 6.36 | 6.05 | 6.26 | 242796手 | 15077万 | -0.01 | -0.16% |
| 2022-04-19 | 5.81 | 6.41 | 5.80 | 6.27 | 318609手 | 19999万 | 0.44 | 7.55% |
| 2022-04-18 | 5.82 | 5.86 | 5.70 | 5.83 | 35365手 | 2051万 | 0.06 | 1.04% |
| 2022-04-15 | 5.98 | 5.98 | 5.77 | 5.77 | 61563手 | 3604万 | -0.23 | -3.83% |
| 2022-04-14 | 6.00 | 6.05 | 5.84 | 6.00 | 72182手 | 4305万 | 0.00 | 0.00% |
| 2022-04-13 | 6.18 | 6.18 | 6.00 | 6.00 | 89861手 | 5453万 | -0.21 | -3.38% |
| 2022-04-12 | 6.08 | 6.23 | 6.04 | 6.21 | 104391手 | 6395万 | 0.06 | 0.98% |
| 2022-04-11 | 6.00 | 6.17 | 5.94 | 6.15 | 143976手 | 8764万 | 0.12 | 1.99% |
| 2022-04-08 | 5.88 | 6.07 | 5.84 | 6.03 | 101234手 | 6055万 | 0.15 | 2.55% |
| 2022-04-07 | 5.98 | 6.08 | 5.87 | 5.88 | 77001手 | 4584万 | -0.15 | -2.49% |
| 2022-04-06 | 5.84 | 6.18 | 5.83 | 6.03 | 140198手 | 8447万 | 0.20 | 3.43% |
| 2022-04-01 | 5.95 | 6.29 | 5.81 | 5.83 | 129736手 | 7811万 | -0.08 | -1.35% |
| 2022-03-31 | 5.79 | 6.09 | 5.79 | 5.91 | 101692手 | 6036万 | 0.06 | 1.03% |
| 2022-03-30 | 5.92 | 5.96 | 5.76 | 5.85 | 124423手 | 7233万 | -0.15 | -2.50% |
| 2022-03-29 | 5.77 | 6.05 | 5.72 | 6.00 | 155473手 | 9237万 | 0.26 | 4.53% |
| 2022-03-28 | 5.65 | 5.82 | 5.58 | 5.74 | 35077手 | 2010万 | 0.05 | 0.88% |
| 2022-03-25 | 5.63 | 5.73 | 5.58 | 5.69 | 30495手 | 1728万 | 0.06 | 1.07% |
| 2022-03-24 | 5.71 | 5.71 | 5.61 | 5.63 | 20211手 | 1141万 | -0.08 | -1.40% |
| 2022-03-23 | 5.76 | 5.80 | 5.67 | 5.71 | 25268手 | 1444万 | -0.04 | -0.70% |
| 2022-03-22 | 5.76 | 5.80 | 5.64 | 5.75 | 44480手 | 2547万 | -0.08 | -1.37% |
| 2022-03-21 | 5.60 | 5.93 | 5.60 | 5.83 | 64348手 | 3725万 | 0.22 | 3.92% |
| 2022-03-18 | 5.39 | 5.64 | 5.33 | 5.61 | 46430手 | 2576万 | 0.21 | 3.89% |
| 2022-03-17 | 5.49 | 5.54 | 5.39 | 5.40 | 31483手 | 1722万 | -0.03 | -0.55% |
| 2022-03-16 | 5.33 | 5.47 | 5.15 | 5.43 | 43818手 | 2339万 | 0.15 | 2.84% |
| 2022-03-15 | 5.64 | 5.69 | 5.26 | 5.28 | 51752手 | 2829万 | -0.41 | -7.21% |
| 2022-03-14 | 5.75 | 5.77 | 5.65 | 5.69 | 39190手 | 2236万 | -0.06 | -1.04% |
| 2022-03-11 | 5.57 | 5.78 | 5.47 | 5.75 | 42090手 | 2377万 | 0.15 | 2.68% |
| 2022-03-10 | 5.62 | 5.70 | 5.52 | 5.60 | 26940手 | 1514万 | 0.08 | 1.45% |
| 2022-03-09 | 5.61 | 5.70 | 5.31 | 5.52 | 41196手 | 2285万 | -0.09 | -1.60% |
| 2022-03-08 | 5.86 | 5.89 | 5.58 | 5.61 | 63645手 | 3631万 | -0.15 | -2.60% |
| 2022-03-07 | 5.65 | 6.08 | 5.57 | 5.76 | 87790手 | 5100万 | 0.11 | 1.95% |
| 2022-03-04 | 5.78 | 5.79 | 5.61 | 5.65 | 23891手 | 1357万 | -0.11 | -1.91% |
| 2022-03-03 | 5.75 | 5.81 | 5.72 | 5.76 | 36989手 | 2134万 | 0.04 | 0.70% |
| 2022-03-02 | 5.58 | 5.75 | 5.56 | 5.72 | 45991手 | 2620万 | 0.13 | 2.33% |
| 2022-03-01 | 5.57 | 5.63 | 5.55 | 5.59 | 21686手 | 1213万 | 0.04 | 0.72% |
| 2022-02-28 | 5.52 | 5.56 | 5.42 | 5.55 | 32137手 | 1771万 | 0.06 | 1.09% |
| 2022-02-25 | 5.55 | 5.58 | 5.48 | 5.49 | 25161手 | 1389万 | -0.03 | -0.54% |
| 2022-02-24 | 5.64 | 5.68 | 5.41 | 5.52 | 48256手 | 2683万 | -0.12 | -2.13% |
| 2022-02-23 | 5.76 | 5.88 | 5.60 | 5.64 | 48343手 | 2743万 | -0.06 | -1.05% |
| 2022-02-22 | 5.68 | 5.72 | 5.59 | 5.70 | 44319手 | 2500万 | -0.02 | -0.35% |
| 2022-02-21 | 5.71 | 5.72 | 5.63 | 5.72 | 31376手 | 1781万 | 0.01 | 0.17% |
| 2022-02-18 | 5.59 | 5.73 | 5.53 | 5.71 | 44978手 | 2542万 | 0.09 | 1.60% |
| 2022-02-17 | 5.65 | 5.71 | 5.55 | 5.62 | 31399手 | 1763万 | 0.00 | 0.00% |
| 2022-02-16 | 5.51 | 5.74 | 5.47 | 5.62 | 43981手 | 2464万 | 0.13 | 2.37% |
| 2022-02-15 | 5.46 | 5.52 | 5.44 | 5.49 | 27930手 | 1529万 | 0.04 | 0.73% |
| 2022-02-14 | 5.37 | 5.48 | 5.31 | 5.45 | 20275手 | 1103万 | 0.07 | 1.30% |
| 2022-02-11 | 5.46 | 5.47 | 5.37 | 5.38 | 25563手 | 1385万 | -0.07 | -1.28% |
| 2022-02-10 | 5.43 | 5.48 | 5.38 | 5.45 | 24500手 | 1330万 | 0.02 | 0.37% |
| 2022-02-09 | 5.43 | 5.48 | 5.38 | 5.43 | 25061手 | 1358万 | 0.01 | 0.18% |
| 2022-02-08 | 5.37 | 5.44 | 5.34 | 5.42 | 31263手 | 1685万 | 0.04 | 0.74% |
| 2022-02-07 | 5.21 | 5.40 | 5.20 | 5.38 | 35172手 | 1877万 | 0.20 | 3.86% |
| 2022-01-28 | 5.03 | 5.22 | 4.97 | 5.18 | 31928手 | 1633万 | 0.20 | 4.02% |
| 2022-01-27 | 5.08 | 5.19 | 4.97 | 4.98 | 37603手 | 1912万 | -0.05 | -0.99% |
| 2022-01-26 | 5.00 | 5.06 | 4.95 | 5.03 | 17635手 | 883万 | 0.06 | 1.21% |
| 2022-01-25 | 5.19 | 5.22 | 4.96 | 4.97 | 35973手 | 1822万 | -0.22 | -4.24% |
| 2022-01-24 | 5.25 | 5.27 | 5.17 | 5.19 | 20341手 | 1060万 | -0.08 | -1.52% |
| 2022-01-21 | 5.33 | 5.37 | 5.25 | 5.27 | 22946手 | 1215万 | -0.07 | -1.31% |
| 2022-01-20 | 5.49 | 5.52 | 5.33 | 5.34 | 45855手 | 2478万 | -0.15 | -2.73% |
| 2022-01-19 | 5.45 | 5.55 | 5.38 | 5.49 | 29085手 | 1589万 | 0.06 | 1.10% |
| 2022-01-18 | 5.70 | 5.78 | 5.42 | 5.43 | 60195手 | 3335万 | -0.27 | -4.74% |
| 2022-01-17 | 5.65 | 5.74 | 5.62 | 5.70 | 22424手 | 1274万 | 0.03 | 0.53% |
| 2022-01-14 | 5.77 | 5.80 | 5.66 | 5.67 | 33972手 | 1942万 | -0.10 | -1.73% |
| 2022-01-13 | 5.79 | 5.87 | 5.76 | 5.77 | 31362手 | 1817万 | -0.06 | -1.03% |
| 2022-01-12 | 5.76 | 5.86 | 5.76 | 5.83 | 39230手 | 2282万 | 0.07 | 1.22% |
| 2022-01-11 | 5.72 | 5.84 | 5.70 | 5.76 | 56748手 | 3278万 | 0.04 | 0.70% |
| 2022-01-10 | 5.69 | 5.77 | 5.62 | 5.72 | 37209手 | 2123万 | 0.03 | 0.53% |
| 2022-01-07 | 5.83 | 5.85 | 5.66 | 5.69 | 38705手 | 2225万 | -0.16 | -2.73% |
| 2022-01-06 | 5.69 | 5.90 | 5.63 | 5.85 | 55475手 | 3204万 | 0.18 | 3.17% |
| 2022-01-05 | 5.78 | 5.82 | 5.61 | 5.67 | 45966手 | 2610万 | -0.12 | -2.07% |
| 2022-01-04 | 5.69 | 5.80 | 5.65 | 5.79 | 59109手 | 3397万 | 0.13 | 2.30% |
| 2021-12-31 | 5.69 | 5.74 | 5.64 | 5.66 | 33793手 | 1917万 | -0.03 | -0.53% |
| 2021-12-30 | 5.78 | 5.79 | 5.67 | 5.69 | 52704手 | 3015万 | -0.09 | -1.56% |
| 2021-12-29 | 5.69 | 5.89 | 5.65 | 5.78 | 46639手 | 2697万 | 0.10 | 1.76% |
| 2021-12-28 | 5.65 | 5.75 | 5.58 | 5.68 | 30247手 | 1713万 | 0.05 | 0.89% |
| 2021-12-27 | 5.67 | 5.70 | 5.56 | 5.63 | 46261手 | 2601万 | -0.07 | -1.23% |
| 2021-12-24 | 6.03 | 6.09 | 5.70 | 5.70 | 63632手 | 3709万 | -0.30 | -5.00% |
| 2021-12-23 | 6.04 | 6.15 | 5.98 | 6.00 | 45940手 | 2776万 | -0.06 | -0.99% |
| 2021-12-22 | 5.92 | 6.12 | 5.90 | 6.06 | 75028手 | 4527万 | 0.14 | 2.37% |
| 2021-12-21 | 5.81 | 5.92 | 5.78 | 5.92 | 41067手 | 2413万 | 0.12 | 2.07% |
| 2021-12-20 | 5.83 | 5.93 | 5.77 | 5.80 | 38695手 | 2259万 | -0.05 | -0.85% |
| 2021-12-17 | 5.91 | 5.93 | 5.84 | 5.85 | 32837手 | 1930万 | -0.05 | -0.85% |
| 2021-12-16 | 5.92 | 5.93 | 5.85 | 5.90 | 37069手 | 2181万 | 0.00 | 0.00% |
| 2021-12-15 | 5.80 | 5.96 | 5.76 | 5.90 | 59953手 | 3518万 | 0.10 | 1.72% |
| 2021-12-14 | 5.78 | 5.82 | 5.66 | 5.80 | 47976手 | 2760万 | 0.02 | 0.35% |
| 2021-12-13 | 5.86 | 5.87 | 5.75 | 5.78 | 38639手 | 2233万 | -0.10 | -1.70% |
| 2021-12-10 | 5.74 | 5.90 | 5.67 | 5.88 | 66637手 | 3875万 | 0.15 | 2.62% |
| 2021-12-09 | 5.84 | 5.85 | 5.71 | 5.73 | 60746手 | 3490万 | -0.13 | -2.22% |
| 2021-12-08 | 5.87 | 5.91 | 5.82 | 5.86 | 51548手 | 3019万 | -0.03 | -0.51% |
| 2021-12-07 | 5.95 | 6.09 | 5.85 | 5.89 | 68879手 | 4103万 | -0.01 | -0.17% |
| 2021-12-06 | 5.96 | 6.01 | 5.88 | 5.90 | 65448手 | 3894万 | -0.10 | -1.67% |
| 2021-12-03 | 6.07 | 6.09 | 5.87 | 6.00 | 66745手 | 3984万 | -0.06 | -0.99% |
| 2021-12-02 | 6.04 | 6.15 | 5.98 | 6.06 | 76850手 | 4656万 | 0.02 | 0.33% |
| 2021-12-01 | 6.07 | 6.07 | 5.93 | 6.04 | 51035手 | 3063万 | 0.02 | 0.33% |
| 2021-11-30 | 5.92 | 6.05 | 5.90 | 6.02 | 56977手 | 3415万 | 0.12 | 2.03% |
| 2021-11-29 | 5.99 | 6.04 | 5.87 | 5.90 | 69872手 | 4141万 | -0.20 | -3.28% |
| 2021-11-26 | 5.97 | 6.10 | 5.89 | 6.10 | 80714手 | 4850万 | 0.13 | 2.18% |
| 2021-11-25 | 6.02 | 6.05 | 5.95 | 5.97 | 54426手 | 3262万 | -0.01 | -0.17% |
| 2021-11-24 | 6.01 | 6.03 | 5.91 | 5.98 | 64318手 | 3840万 | -0.02 | -0.33% |
2319.12 (1.00%)
19664.10 -1.06%
