| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-17 | 4.48 | 4.57 | 4.46 | 4.48 | 109485手 | 4929万 | -0.01 | -0.22% |
| 2022-05-16 | 4.54 | 4.57 | 4.47 | 4.49 | 89683手 | 4040万 | -0.02 | -0.44% |
| 2022-05-13 | 4.53 | 4.59 | 4.47 | 4.51 | 122158手 | 5507万 | -0.03 | -0.66% |
| 2022-05-12 | 4.40 | 4.64 | 4.40 | 4.54 | 199020手 | 9051万 | 0.11 | 2.48% |
| 2022-05-11 | 4.39 | 4.62 | 4.39 | 4.43 | 207505手 | 9393万 | 0.04 | 0.91% |
| 2022-05-10 | 4.32 | 4.42 | 4.25 | 4.39 | 161745手 | 7033万 | 0.02 | 0.46% |
| 2022-05-09 | 4.20 | 4.54 | 4.20 | 4.37 | 172830手 | 7574万 | 0.15 | 3.56% |
| 2022-05-06 | 4.22 | 4.32 | 4.19 | 4.22 | 127256手 | 5392万 | -0.12 | -2.77% |
| 2022-05-05 | 4.31 | 4.38 | 4.29 | 4.34 | 133158手 | 5776万 | -0.03 | -0.69% |
| 2022-04-29 | 4.30 | 4.39 | 4.25 | 4.37 | 200231手 | 8667万 | 0.17 | 4.05% |
| 2022-04-28 | 4.20 | 4.28 | 4.13 | 4.20 | 218745手 | 9175万 | -0.12 | -2.78% |
| 2022-04-27 | 4.25 | 4.35 | 4.15 | 4.32 | 432645手 | 18211万 | -0.29 | -6.29% |
| 2022-04-26 | 5.03 | 5.04 | 4.61 | 4.61 | 198329手 | 9522万 | -0.37 | -7.43% |
| 2022-04-25 | 5.29 | 5.31 | 4.97 | 4.98 | 174142手 | 8999万 | -0.36 | -6.74% |
| 2022-04-22 | 5.35 | 5.43 | 5.32 | 5.34 | 95437手 | 5117万 | -0.04 | -0.74% |
| 2022-04-21 | 5.47 | 5.52 | 5.35 | 5.38 | 141711手 | 7712万 | -0.11 | -2.00% |
| 2022-04-20 | 5.53 | 5.58 | 5.47 | 5.49 | 102603手 | 5665万 | -0.04 | -0.72% |
| 2022-04-19 | 5.52 | 5.56 | 5.48 | 5.53 | 100118手 | 5521万 | 0.03 | 0.55% |
| 2022-04-18 | 5.55 | 5.56 | 5.46 | 5.50 | 190639手 | 10499万 | -0.13 | -2.31% |
| 2022-04-15 | 5.69 | 5.75 | 5.60 | 5.63 | 213561手 | 12075万 | -0.09 | -1.57% |
| 2022-04-14 | 5.62 | 5.75 | 5.62 | 5.72 | 208707手 | 11909万 | 0.09 | 1.60% |
| 2022-04-13 | 5.69 | 5.72 | 5.61 | 5.63 | 218120手 | 12356万 | -0.10 | -1.75% |
| 2022-04-12 | 5.49 | 5.83 | 5.41 | 5.73 | 345094手 | 19505万 | 0.27 | 4.95% |
| 2022-04-11 | 5.53 | 5.62 | 5.44 | 5.46 | 212880手 | 11777万 | -0.20 | -3.53% |
| 2022-04-08 | 5.53 | 5.87 | 5.43 | 5.66 | 297170手 | 16777万 | 0.13 | 2.35% |
| 2022-04-07 | 5.65 | 5.70 | 5.53 | 5.53 | 135562手 | 7608万 | -0.16 | -2.81% |
| 2022-04-06 | 5.57 | 5.70 | 5.57 | 5.69 | 178528手 | 10100万 | 0.07 | 1.25% |
| 2022-04-01 | 5.52 | 5.64 | 5.52 | 5.62 | 160162手 | 8962万 | 0.07 | 1.26% |
| 2022-03-31 | 5.53 | 5.64 | 5.52 | 5.55 | 150978手 | 8408万 | -0.03 | -0.54% |
| 2022-03-30 | 5.48 | 5.61 | 5.45 | 5.58 | 179842手 | 9974万 | 0.15 | 2.76% |
| 2022-03-29 | 5.53 | 5.53 | 5.40 | 5.43 | 84091手 | 4594万 | -0.08 | -1.45% |
| 2022-03-28 | 5.47 | 5.55 | 5.44 | 5.51 | 100045手 | 5496万 | 0.00 | 0.00% |
| 2022-03-25 | 5.56 | 5.62 | 5.50 | 5.51 | 129062手 | 7153万 | -0.04 | -0.72% |
| 2022-03-24 | 5.62 | 5.63 | 5.54 | 5.55 | 115126手 | 6424万 | -0.09 | -1.60% |
| 2022-03-23 | 5.63 | 5.68 | 5.62 | 5.64 | 113498手 | 6407万 | -0.02 | -0.35% |
| 2022-03-22 | 5.68 | 5.72 | 5.63 | 5.66 | 153726手 | 8704万 | -0.03 | -0.53% |
| 2022-03-21 | 5.71 | 5.78 | 5.60 | 5.69 | 267323手 | 15179万 | -0.11 | -1.90% |
| 2022-03-18 | 5.54 | 5.95 | 5.49 | 5.80 | 421262手 | 24113万 | 0.26 | 4.69% |
| 2022-03-17 | 5.62 | 5.65 | 5.52 | 5.54 | 227523手 | 12670万 | -0.04 | -0.72% |
| 2022-03-16 | 5.36 | 5.58 | 5.28 | 5.58 | 278410手 | 15209万 | 0.29 | 5.48% |
| 2022-03-15 | 5.46 | 5.54 | 5.29 | 5.29 | 169439手 | 9186万 | -0.17 | -3.11% |
| 2022-03-14 | 5.49 | 5.59 | 5.45 | 5.46 | 119380手 | 6581万 | -0.11 | -1.98% |
| 2022-03-11 | 5.40 | 5.64 | 5.30 | 5.57 | 222752手 | 12163万 | 0.12 | 2.20% |
| 2022-03-10 | 5.52 | 5.55 | 5.43 | 5.45 | 183739手 | 10101万 | -0.02 | -0.37% |
| 2022-03-09 | 5.68 | 5.70 | 5.26 | 5.47 | 278028手 | 15303万 | -0.21 | -3.70% |
| 2022-03-08 | 5.78 | 5.84 | 5.63 | 5.68 | 267970手 | 15401万 | -0.07 | -1.22% |
| 2022-03-07 | 5.91 | 5.94 | 5.72 | 5.75 | 257863手 | 15034万 | -0.11 | -1.88% |
| 2022-03-04 | 5.96 | 5.98 | 5.83 | 5.86 | 359322手 | 21137万 | -0.17 | -2.82% |
| 2022-03-03 | 5.76 | 6.16 | 5.76 | 6.03 | 605515手 | 36196万 | 0.27 | 4.69% |
| 2022-03-02 | 5.69 | 5.78 | 5.68 | 5.76 | 100190手 | 5739万 | 0.02 | 0.35% |
| 2022-03-01 | 5.73 | 5.75 | 5.66 | 5.74 | 124252手 | 7088万 | 0.01 | 0.17% |
| 2022-02-28 | 5.76 | 5.91 | 5.66 | 5.73 | 242634手 | 13995万 | -0.01 | -0.17% |
| 2022-02-25 | 5.65 | 5.96 | 5.62 | 5.74 | 227934手 | 13109万 | 0.13 | 2.32% |
| 2022-02-24 | 5.81 | 5.82 | 5.55 | 5.61 | 178514手 | 10129万 | -0.21 | -3.61% |
| 2022-02-23 | 5.80 | 5.84 | 5.77 | 5.82 | 76583手 | 4446万 | 0.04 | 0.69% |
| 2022-02-22 | 5.83 | 5.87 | 5.75 | 5.78 | 128064手 | 7428万 | -0.09 | -1.53% |
| 2022-02-21 | 5.84 | 5.88 | 5.82 | 5.87 | 94838手 | 5549万 | 0.02 | 0.34% |
| 2022-02-18 | 5.79 | 5.86 | 5.76 | 5.85 | 81021手 | 4724万 | 0.05 | 0.86% |
| 2022-02-17 | 5.84 | 5.87 | 5.80 | 5.80 | 104060手 | 6070万 | -0.04 | -0.69% |
| 2022-02-16 | 5.86 | 5.87 | 5.81 | 5.84 | 72323手 | 4219万 | 0.01 | 0.17% |
| 2022-02-15 | 5.79 | 5.86 | 5.78 | 5.83 | 83499手 | 4865万 | 0.03 | 0.52% |
| 2022-02-14 | 5.82 | 5.88 | 5.79 | 5.80 | 125352手 | 7307万 | -0.06 | -1.02% |
| 2022-02-11 | 5.86 | 5.98 | 5.84 | 5.86 | 138039手 | 8139万 | -0.02 | -0.34% |
| 2022-02-10 | 5.88 | 5.89 | 5.83 | 5.88 | 91118手 | 5340万 | 0.01 | 0.17% |
| 2022-02-09 | 5.85 | 5.90 | 5.81 | 5.87 | 109195手 | 6399万 | 0.02 | 0.34% |
| 2022-02-08 | 5.67 | 5.86 | 5.65 | 5.85 | 162716手 | 9404万 | 0.15 | 2.63% |
| 2022-02-07 | 5.68 | 5.72 | 5.66 | 5.70 | 95405手 | 5425万 | 0.10 | 1.79% |
| 2022-01-28 | 5.61 | 5.69 | 5.55 | 5.60 | 108672手 | 6101万 | 0.05 | 0.90% |
| 2022-01-27 | 5.68 | 5.70 | 5.54 | 5.55 | 122389手 | 6891万 | -0.16 | -2.80% |
| 2022-01-26 | 5.67 | 5.72 | 5.60 | 5.71 | 117429手 | 6659万 | 0.07 | 1.24% |
| 2022-01-25 | 5.90 | 5.91 | 5.60 | 5.64 | 163800手 | 9427万 | -0.27 | -4.57% |
| 2022-01-24 | 5.91 | 5.98 | 5.90 | 5.91 | 107983手 | 6409万 | -0.05 | -0.84% |
| 2022-01-21 | 5.99 | 6.05 | 5.95 | 5.96 | 121754手 | 7279万 | -0.06 | -1.00% |
| 2022-01-20 | 5.96 | 6.11 | 5.94 | 6.02 | 210347手 | 12676万 | 0.03 | 0.50% |
| 2022-01-19 | 5.96 | 6.03 | 5.94 | 5.99 | 113889手 | 6812万 | 0.00 | 0.00% |
| 2022-01-18 | 5.93 | 6.04 | 5.92 | 5.99 | 192514手 | 11535万 | 0.05 | 0.84% |
| 2022-01-17 | 5.90 | 5.97 | 5.90 | 5.94 | 116079手 | 6890万 | 0.02 | 0.34% |
| 2022-01-14 | 6.03 | 6.04 | 5.92 | 5.92 | 200560手 | 12001万 | -0.14 | -2.31% |
| 2022-01-13 | 6.10 | 6.14 | 6.05 | 6.06 | 165216手 | 10069万 | -0.06 | -0.98% |
| 2022-01-12 | 6.12 | 6.17 | 6.07 | 6.12 | 168733手 | 10287万 | -0.01 | -0.16% |
| 2022-01-11 | 6.11 | 6.17 | 6.08 | 6.13 | 200569手 | 12281万 | 0.00 | 0.00% |
| 2022-01-10 | 6.16 | 6.22 | 6.05 | 6.13 | 377612手 | 23141万 | -0.12 | -1.92% |
| 2022-01-07 | 6.13 | 6.55 | 6.11 | 6.25 | 655468手 | 41496万 | 0.17 | 2.80% |
| 2022-01-06 | 6.08 | 6.16 | 6.06 | 6.08 | 217011手 | 13253万 | -0.06 | -0.98% |
| 2022-01-05 | 6.16 | 6.25 | 6.13 | 6.14 | 255251手 | 15787万 | -0.06 | -0.97% |
| 2022-01-04 | 6.13 | 6.23 | 6.09 | 6.20 | 284443手 | 17557万 | 0.09 | 1.47% |
| 2021-12-31 | 6.09 | 6.20 | 6.08 | 6.11 | 226839手 | 13897万 | 0.01 | 0.16% |
| 2021-12-30 | 6.07 | 6.16 | 6.01 | 6.10 | 288908手 | 17602万 | 0.01 | 0.16% |
| 2021-12-29 | 6.00 | 6.28 | 5.99 | 6.09 | 466056手 | 28719万 | 0.09 | 1.50% |
| 2021-12-28 | 5.97 | 6.01 | 5.92 | 6.00 | 150199手 | 8952万 | 0.03 | 0.50% |
| 2021-12-27 | 5.96 | 6.02 | 5.93 | 5.97 | 117768手 | 7031万 | 0.01 | 0.17% |
| 2021-12-24 | 6.06 | 6.12 | 5.95 | 5.96 | 178591手 | 10764万 | -0.06 | -1.00% |
| 2021-12-23 | 6.05 | 6.07 | 5.98 | 6.02 | 172453手 | 10382万 | -0.03 | -0.50% |
| 2021-12-22 | 6.15 | 6.20 | 6.04 | 6.05 | 236036手 | 14401万 | -0.13 | -2.10% |
| 2021-12-21 | 6.05 | 6.19 | 5.98 | 6.18 | 303189手 | 18491万 | 0.16 | 2.66% |
| 2021-12-20 | 6.12 | 6.18 | 6.02 | 6.02 | 251695手 | 15304万 | -0.12 | -1.95% |
| 2021-12-17 | 6.20 | 6.25 | 6.13 | 6.14 | 368643手 | 22779万 | -0.04 | -0.65% |
| 2021-12-16 | 5.93 | 6.40 | 5.92 | 6.18 | 654509手 | 40506万 | 0.27 | 4.57% |
| 2021-12-15 | 5.90 | 5.97 | 5.88 | 5.91 | 149044手 | 8823万 | 0.02 | 0.34% |
| 2021-12-14 | 5.86 | 5.94 | 5.86 | 5.89 | 178297手 | 10505万 | -0.06 | -1.01% |
| 2021-12-13 | 6.14 | 6.20 | 5.92 | 5.95 | 312747手 | 18866万 | 0.00 | 0.00% |
| 2021-12-10 | 5.99 | 6.01 | 5.91 | 5.95 | 249005手 | 14821万 | -0.11 | -1.81% |
| 2021-12-09 | 5.89 | 6.15 | 5.87 | 6.06 | 448968手 | 27057万 | 0.13 | 2.19% |
| 2021-12-08 | 5.79 | 5.96 | 5.74 | 5.93 | 266407手 | 15594万 | 0.16 | 2.77% |
| 2021-12-07 | 5.83 | 5.87 | 5.73 | 5.77 | 164893手 | 9541万 | -0.03 | -0.52% |
| 2021-12-06 | 5.81 | 5.93 | 5.77 | 5.80 | 285583手 | 16749万 | 0.00 | 0.00% |
| 2021-12-03 | 5.76 | 5.81 | 5.73 | 5.80 | 130578手 | 7543万 | 0.04 | 0.69% |
| 2021-12-02 | 5.75 | 5.80 | 5.72 | 5.76 | 122188手 | 7046万 | 0.02 | 0.35% |
| 2021-12-01 | 5.64 | 5.77 | 5.63 | 5.74 | 111272手 | 6360万 | 0.09 | 1.59% |
| 2021-11-30 | 5.66 | 5.70 | 5.62 | 5.65 | 97544手 | 5524万 | 0.00 | 0.00% |
| 2021-11-29 | 5.66 | 5.69 | 5.62 | 5.65 | 126662手 | 7160万 | -0.10 | -1.74% |
| 2021-11-26 | 5.75 | 5.77 | 5.71 | 5.75 | 89291手 | 5128万 | 0.01 | 0.17% |
| 2021-11-25 | 5.78 | 5.79 | 5.72 | 5.74 | 88669手 | 5099万 | -0.04 | -0.69% |
| 2021-11-24 | 5.77 | 5.82 | 5.75 | 5.78 | 101400手 | 5859万 | -0.02 | -0.34% |
| 2021-11-23 | 5.82 | 5.88 | 5.78 | 5.80 | 165439手 | 9640万 | 0.02 | 0.35% |
| 2021-11-22 | 5.73 | 5.85 | 5.73 | 5.78 | 178351手 | 10329万 | 0.03 | 0.52% |
| 2021-11-19 | 5.66 | 5.82 | 5.61 | 5.75 | 170508手 | 9765万 | 0.11 | 1.95% |
| 2021-11-18 | 5.72 | 5.73 | 5.64 | 5.64 | 96448手 | 5474万 | -0.09 | -1.57% |
2319.12 (1.00%)
19664.10 -1.06%
