| 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 | 5.05 | 5.09 | 4.97 | 5.05 | 403588手 | 20278万 | -0.01 | -0.20% |
| 2022-05-16 | 5.10 | 5.12 | 5.03 | 5.06 | 347960手 | 17583万 | -0.04 | -0.78% |
| 2022-05-13 | 5.13 | 5.19 | 5.05 | 5.10 | 414308手 | 21172万 | -0.01 | -0.20% |
| 2022-05-12 | 5.13 | 5.18 | 5.05 | 5.11 | 450823手 | 23034万 | -0.08 | -1.54% |
| 2022-05-11 | 5.13 | 5.30 | 5.11 | 5.19 | 578368手 | 30111万 | 0.03 | 0.58% |
| 2022-05-10 | 5.01 | 5.16 | 4.93 | 5.16 | 479908手 | 24204万 | 0.08 | 1.57% |
| 2022-05-09 | 5.05 | 5.14 | 5.05 | 5.08 | 335246手 | 17030万 | 0.01 | 0.20% |
| 2022-05-06 | 5.20 | 5.26 | 5.06 | 5.07 | 505541手 | 26033万 | -0.24 | -4.52% |
| 2022-05-05 | 5.23 | 5.36 | 5.17 | 5.31 | 582350手 | 30714万 | 0.06 | 1.14% |
| 2022-04-29 | 5.12 | 5.32 | 5.07 | 5.25 | 788978手 | 41040万 | 0.21 | 4.17% |
| 2022-04-28 | 5.17 | 5.34 | 5.01 | 5.04 | 768785手 | 39463万 | -0.25 | -4.73% |
| 2022-04-27 | 5.20 | 5.35 | 5.00 | 5.29 | 955625手 | 49216万 | -0.18 | -3.29% |
| 2022-04-26 | 5.99 | 6.17 | 5.47 | 5.47 | 1227798手 | 70198万 | -0.61 | -10.03% |
| 2022-04-25 | 5.80 | 6.34 | 5.75 | 6.08 | 1509409手 | 90498万 | 0.16 | 2.70% |
| 2022-04-22 | 5.78 | 6.09 | 5.71 | 5.92 | 1250542手 | 74180万 | 0.13 | 2.25% |
| 2022-04-21 | 5.71 | 6.00 | 5.68 | 5.79 | 1020478手 | 59700万 | 0.03 | 0.52% |
| 2022-04-20 | 5.90 | 6.08 | 5.69 | 5.76 | 792092手 | 46329万 | -0.21 | -3.52% |
| 2022-04-19 | 5.86 | 6.05 | 5.81 | 5.97 | 746286手 | 44297万 | 0.08 | 1.36% |
| 2022-04-18 | 6.10 | 6.13 | 5.80 | 5.89 | 1158901手 | 69210万 | -0.55 | -8.54% |
| 2022-04-15 | 6.13 | 6.72 | 6.13 | 6.44 | 1598433手 | 101312万 | 0.22 | 3.54% |
| 2022-04-14 | 6.39 | 6.39 | 5.98 | 6.22 | 1322145手 | 81759万 | 0.02 | 0.32% |
| 2022-04-13 | 5.83 | 6.30 | 5.81 | 6.20 | 1786189手 | 108689万 | 0.25 | 4.20% |
| 2022-04-12 | 5.65 | 6.44 | 5.55 | 5.95 | 2060251手 | 119736万 | -0.12 | -1.98% |
| 2022-04-11 | 6.27 | 6.31 | 6.07 | 6.07 | 468693手 | 28815万 | -0.67 | -9.94% |
| 2022-04-08 | 6.12 | 6.74 | 6.01 | 6.74 | 2523308手 | 162383万 | 0.61 | 9.95% |
| 2022-04-07 | 6.43 | 6.93 | 6.09 | 6.13 | 2656346手 | 173772万 | -0.17 | -2.70% |
| 2022-04-06 | 5.92 | 6.30 | 5.78 | 6.30 | 1331054手 | 81442万 | 0.57 | 9.95% |
| 2022-04-01 | 5.17 | 5.73 | 5.16 | 5.73 | 1318120手 | 74838万 | 0.52 | 9.98% |
| 2022-03-31 | 5.14 | 5.28 | 5.12 | 5.21 | 229839手 | 11959万 | 0.06 | 1.17% |
| 2022-03-30 | 5.05 | 5.18 | 5.03 | 5.15 | 190417手 | 9755万 | 0.12 | 2.39% |
| 2022-03-29 | 5.06 | 5.08 | 5.01 | 5.03 | 78006手 | 3935万 | -0.03 | -0.59% |
| 2022-03-28 | 4.99 | 5.11 | 4.91 | 5.06 | 140346手 | 7041万 | 0.06 | 1.20% |
| 2022-03-25 | 5.05 | 5.08 | 5.00 | 5.00 | 94674手 | 4765万 | -0.05 | -0.99% |
| 2022-03-24 | 5.09 | 5.11 | 5.04 | 5.05 | 96184手 | 4872万 | -0.05 | -0.98% |
| 2022-03-23 | 5.13 | 5.14 | 5.07 | 5.10 | 119885手 | 6121万 | -0.04 | -0.78% |
| 2022-03-22 | 5.09 | 5.20 | 5.08 | 5.14 | 151988手 | 7818万 | 0.05 | 0.98% |
| 2022-03-21 | 5.13 | 5.15 | 5.07 | 5.09 | 125765手 | 6420万 | -0.04 | -0.78% |
| 2022-03-18 | 5.03 | 5.16 | 5.02 | 5.13 | 163736手 | 8360万 | 0.07 | 1.38% |
| 2022-03-17 | 5.05 | 5.13 | 5.03 | 5.06 | 173860手 | 8825万 | 0.01 | 0.20% |
| 2022-03-16 | 4.95 | 5.08 | 4.82 | 5.05 | 213282手 | 10608万 | 0.12 | 2.43% |
| 2022-03-15 | 5.08 | 5.13 | 4.92 | 4.93 | 204332手 | 10305万 | -0.17 | -3.33% |
| 2022-03-14 | 5.11 | 5.19 | 5.10 | 5.10 | 92799手 | 4766万 | -0.10 | -1.92% |
| 2022-03-11 | 5.13 | 5.21 | 5.07 | 5.20 | 148727手 | 7631万 | 0.03 | 0.58% |
| 2022-03-10 | 5.20 | 5.23 | 5.16 | 5.17 | 147766手 | 7678万 | -0.01 | -0.19% |
| 2022-03-09 | 5.22 | 5.31 | 5.08 | 5.18 | 254344手 | 13169万 | -0.04 | -0.77% |
| 2022-03-08 | 5.39 | 5.41 | 5.20 | 5.22 | 202185手 | 10709万 | -0.17 | -3.15% |
| 2022-03-07 | 5.42 | 5.45 | 5.38 | 5.39 | 123590手 | 6690万 | -0.04 | -0.74% |
| 2022-03-04 | 5.49 | 5.49 | 5.42 | 5.43 | 130378手 | 7101万 | -0.07 | -1.27% |
| 2022-03-03 | 5.50 | 5.56 | 5.49 | 5.50 | 129440手 | 7136万 | 0.01 | 0.18% |
| 2022-03-02 | 5.46 | 5.50 | 5.45 | 5.49 | 124924手 | 6843万 | 0.00 | 0.00% |
| 2022-03-01 | 5.45 | 5.50 | 5.44 | 5.49 | 147229手 | 8049万 | 0.05 | 0.92% |
| 2022-02-28 | 5.48 | 5.48 | 5.39 | 5.44 | 143736手 | 7810万 | -0.04 | -0.73% |
| 2022-02-25 | 5.50 | 5.54 | 5.47 | 5.48 | 133780手 | 7359万 | 0.02 | 0.37% |
| 2022-02-24 | 5.61 | 5.66 | 5.43 | 5.46 | 263406手 | 14584万 | -0.18 | -3.19% |
| 2022-02-23 | 5.62 | 5.68 | 5.61 | 5.64 | 122960手 | 6932万 | 0.00 | 0.00% |
| 2022-02-22 | 5.71 | 5.74 | 5.61 | 5.64 | 162229手 | 9206万 | -0.11 | -1.91% |
| 2022-02-21 | 5.72 | 5.76 | 5.69 | 5.75 | 135959手 | 7779万 | 0.01 | 0.17% |
| 2022-02-18 | 5.69 | 5.74 | 5.66 | 5.74 | 179462手 | 10240万 | 0.03 | 0.53% |
| 2022-02-17 | 5.73 | 5.77 | 5.69 | 5.71 | 178829手 | 10243万 | -0.05 | -0.87% |
| 2022-02-16 | 5.76 | 5.81 | 5.74 | 5.76 | 172857手 | 9962万 | 0.02 | 0.35% |
| 2022-02-15 | 5.77 | 5.82 | 5.70 | 5.74 | 252417手 | 14523万 | -0.05 | -0.86% |
| 2022-02-14 | 5.80 | 5.90 | 5.76 | 5.79 | 416136手 | 24212万 | -0.09 | -1.53% |
| 2022-02-11 | 5.79 | 6.05 | 5.79 | 5.88 | 658263手 | 38926万 | 0.03 | 0.51% |
| 2022-02-10 | 5.72 | 5.93 | 5.70 | 5.85 | 378139手 | 22123万 | 0.09 | 1.56% |
| 2022-02-09 | 5.72 | 5.84 | 5.69 | 5.76 | 462906手 | 26746万 | 0.03 | 0.52% |
| 2022-02-08 | 5.51 | 5.74 | 5.48 | 5.73 | 445748手 | 25235万 | 0.21 | 3.80% |
| 2022-02-07 | 5.48 | 5.56 | 5.45 | 5.52 | 237598手 | 13070万 | 0.09 | 1.66% |
| 2022-01-28 | 5.48 | 5.53 | 5.42 | 5.43 | 281855手 | 15389万 | -0.10 | -1.81% |
| 2022-01-27 | 5.45 | 5.74 | 5.35 | 5.53 | 438900手 | 24443万 | 0.05 | 0.91% |
| 2022-01-26 | 5.55 | 5.58 | 5.39 | 5.48 | 328375手 | 17964万 | -0.05 | -0.90% |
| 2022-01-25 | 5.78 | 5.80 | 5.52 | 5.53 | 425137手 | 24152万 | -0.27 | -4.66% |
| 2022-01-24 | 5.86 | 5.92 | 5.76 | 5.80 | 438661手 | 25580万 | -0.10 | -1.70% |
| 2022-01-21 | 5.90 | 5.99 | 5.80 | 5.90 | 954147手 | 56275万 | -0.19 | -3.12% |
| 2022-01-20 | 5.71 | 6.29 | 5.67 | 6.09 | 1359750手 | 82804万 | 0.37 | 6.47% |
| 2022-01-19 | 5.64 | 5.77 | 5.62 | 5.72 | 261874手 | 14922万 | 0.07 | 1.24% |
| 2022-01-18 | 5.61 | 5.66 | 5.59 | 5.65 | 173949手 | 9791万 | 0.05 | 0.89% |
| 2022-01-17 | 5.59 | 5.63 | 5.58 | 5.60 | 116470手 | 6520万 | 0.00 | 0.00% |
| 2022-01-14 | 5.73 | 5.75 | 5.60 | 5.60 | 244295手 | 13819万 | -0.15 | -2.61% |
| 2022-01-13 | 5.70 | 5.88 | 5.67 | 5.75 | 368217手 | 21353万 | 0.06 | 1.05% |
| 2022-01-12 | 5.76 | 5.77 | 5.66 | 5.69 | 161044手 | 9172万 | -0.03 | -0.52% |
| 2022-01-11 | 5.70 | 5.80 | 5.68 | 5.72 | 218373手 | 12550万 | -0.01 | -0.17% |
| 2022-01-10 | 5.73 | 5.79 | 5.67 | 5.73 | 206640手 | 11814万 | 0.03 | 0.53% |
| 2022-01-07 | 5.64 | 5.76 | 5.61 | 5.70 | 299975手 | 17102万 | 0.06 | 1.06% |
| 2022-01-06 | 5.65 | 5.69 | 5.63 | 5.64 | 138499手 | 7821万 | -0.02 | -0.35% |
| 2022-01-05 | 5.64 | 5.71 | 5.62 | 5.66 | 232114手 | 13166万 | 0.03 | 0.53% |
| 2022-01-04 | 5.58 | 5.64 | 5.56 | 5.63 | 130076手 | 7288万 | 0.05 | 0.90% |
| 2021-12-31 | 5.57 | 5.60 | 5.57 | 5.58 | 83301手 | 4650万 | 0.00 | 0.00% |
| 2021-12-30 | 5.57 | 5.63 | 5.56 | 5.58 | 86138手 | 4818万 | 0.01 | 0.18% |
| 2021-12-29 | 5.60 | 5.62 | 5.57 | 5.57 | 78732手 | 4394万 | -0.05 | -0.89% |
| 2021-12-28 | 5.58 | 5.62 | 5.58 | 5.62 | 91617手 | 5132万 | 0.03 | 0.54% |
| 2021-12-27 | 5.60 | 5.61 | 5.56 | 5.59 | 91728手 | 5120万 | -0.01 | -0.18% |
| 2021-12-24 | 5.63 | 5.64 | 5.58 | 5.60 | 123558手 | 6923万 | -0.03 | -0.53% |
| 2021-12-23 | 5.66 | 5.71 | 5.62 | 5.63 | 127767手 | 7229万 | -0.05 | -0.88% |
| 2021-12-22 | 5.73 | 5.76 | 5.66 | 5.68 | 190043手 | 10833万 | -0.05 | -0.87% |
| 2021-12-21 | 5.56 | 5.79 | 5.55 | 5.73 | 311478手 | 17726万 | 0.17 | 3.06% |
| 2021-12-20 | 5.60 | 5.62 | 5.55 | 5.56 | 135599手 | 7573万 | -0.07 | -1.24% |
| 2021-12-17 | 5.63 | 5.67 | 5.60 | 5.63 | 140748手 | 7922万 | 0.00 | 0.00% |
| 2021-12-16 | 5.62 | 5.65 | 5.59 | 5.63 | 116766手 | 6561万 | 0.01 | 0.18% |
| 2021-12-15 | 5.61 | 5.66 | 5.60 | 5.62 | 143678手 | 8083万 | 0.01 | 0.18% |
| 2021-12-14 | 5.65 | 5.67 | 5.60 | 5.61 | 174105手 | 9786万 | -0.07 | -1.23% |
| 2021-12-13 | 5.70 | 5.79 | 5.65 | 5.68 | 237984手 | 13579万 | -0.02 | -0.35% |
| 2021-12-10 | 5.71 | 5.78 | 5.68 | 5.70 | 379108手 | 21707万 | -0.10 | -1.72% |
| 2021-12-09 | 5.62 | 5.90 | 5.60 | 5.80 | 575974手 | 33329万 | 0.16 | 2.84% |
| 2021-12-08 | 5.62 | 5.64 | 5.57 | 5.64 | 170865手 | 9558万 | 0.02 | 0.36% |
| 2021-12-07 | 5.71 | 5.75 | 5.57 | 5.62 | 292790手 | 16553万 | -0.04 | -0.71% |
| 2021-12-06 | 5.65 | 5.85 | 5.59 | 5.66 | 484013手 | 27711万 | 0.08 | 1.43% |
| 2021-12-03 | 5.58 | 5.60 | 5.51 | 5.58 | 129081手 | 7173万 | 0.01 | 0.18% |
| 2021-12-02 | 5.58 | 5.61 | 5.53 | 5.57 | 133471手 | 7428万 | 0.01 | 0.18% |
| 2021-12-01 | 5.47 | 5.56 | 5.45 | 5.56 | 139391手 | 7710万 | 0.07 | 1.27% |
| 2021-11-30 | 5.49 | 5.51 | 5.45 | 5.49 | 79281手 | 4345万 | 0.03 | 0.55% |
| 2021-11-29 | 5.44 | 5.53 | 5.44 | 5.46 | 114971手 | 6311万 | -0.05 | -0.91% |
| 2021-11-26 | 5.54 | 5.56 | 5.49 | 5.51 | 97211手 | 5364万 | -0.02 | -0.36% |
| 2021-11-25 | 5.55 | 5.57 | 5.51 | 5.53 | 122552手 | 6787万 | -0.04 | -0.72% |
| 2021-11-24 | 5.49 | 5.67 | 5.46 | 5.57 | 226266手 | 12554万 | 0.08 | 1.46% |
| 2021-11-23 | 5.42 | 5.49 | 5.42 | 5.49 | 125282手 | 6859万 | 0.06 | 1.10% |
| 2021-11-22 | 5.44 | 5.46 | 5.41 | 5.43 | 92065手 | 5002万 | -0.03 | -0.55% |
| 2021-11-19 | 5.39 | 5.47 | 5.38 | 5.46 | 118977手 | 6460万 | 0.07 | 1.30% |
| 2021-11-18 | 5.40 | 5.42 | 5.39 | 5.39 | 77632手 | 4192万 | -0.02 | -0.37% |
| 2021-11-17 | 5.41 | 5.44 | 5.39 | 5.41 | 73734手 | 3987万 | -0.01 | -0.18% |
2319.12 (1.00%)
19664.10 -1.06%
