| 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 | 5.17 | 5.26 | 5.04 | 5.24 | 461050手 | 23743万 | 0.01 | 0.19% |
| 2022-06-22 | 5.09 | 5.44 | 5.08 | 5.23 | 668701手 | 35044万 | 0.10 | 1.95% |
| 2022-06-21 | 5.19 | 5.23 | 5.05 | 5.13 | 525437手 | 26816万 | -0.12 | -2.29% |
| 2022-06-20 | 5.33 | 5.67 | 5.13 | 5.25 | 1185841手 | 63027万 | 0.04 | 0.77% |
| 2022-06-17 | 4.73 | 5.21 | 4.68 | 5.21 | 279569手 | 14304万 | 0.47 | 9.92% |
| 2022-06-16 | 4.70 | 4.85 | 4.69 | 4.74 | 205974手 | 9820万 | 0.04 | 0.85% |
| 2022-06-15 | 4.72 | 4.79 | 4.66 | 4.70 | 187034手 | 8860万 | -0.02 | -0.42% |
| 2022-06-14 | 4.70 | 4.72 | 4.53 | 4.72 | 186699手 | 8632万 | -0.01 | -0.21% |
| 2022-06-13 | 4.70 | 4.81 | 4.65 | 4.73 | 171243手 | 8100万 | 0.00 | 0.00% |
| 2022-06-10 | 4.64 | 4.79 | 4.63 | 4.73 | 161554手 | 7651万 | 0.07 | 1.50% |
| 2022-06-09 | 4.76 | 4.78 | 4.63 | 4.66 | 153220手 | 7199万 | -0.12 | -2.51% |
| 2022-06-08 | 4.84 | 4.85 | 4.66 | 4.78 | 192305手 | 9156万 | -0.03 | -0.62% |
| 2022-06-07 | 4.93 | 4.93 | 4.75 | 4.81 | 207625手 | 9992万 | -0.09 | -1.84% |
| 2022-06-06 | 4.86 | 4.95 | 4.85 | 4.90 | 278587手 | 13646万 | 0.01 | 0.20% |
| 2022-06-02 | 4.77 | 4.95 | 4.74 | 4.89 | 302826手 | 14717万 | 0.09 | 1.88% |
| 2022-06-01 | 4.76 | 4.83 | 4.71 | 4.80 | 234879手 | 11201万 | 0.02 | 0.42% |
| 2022-05-31 | 4.70 | 4.88 | 4.63 | 4.78 | 374795手 | 17864万 | 0.09 | 1.92% |
| 2022-05-30 | 4.55 | 4.79 | 4.50 | 4.69 | 270007手 | 12563万 | 0.14 | 3.08% |
| 2022-05-27 | 4.66 | 4.67 | 4.51 | 4.55 | 194737手 | 8919万 | -0.15 | -3.19% |
| 2022-05-26 | 4.80 | 4.82 | 4.65 | 4.70 | 306541手 | 14445万 | -0.11 | -2.29% |
| 2022-05-25 | 4.54 | 4.92 | 4.53 | 4.81 | 383884手 | 18173万 | 0.28 | 6.18% |
| 2022-05-24 | 4.80 | 4.89 | 4.52 | 4.53 | 340429手 | 15975万 | -0.29 | -6.02% |
| 2022-05-23 | 4.69 | 4.85 | 4.63 | 4.82 | 259723手 | 12287万 | 0.15 | 3.21% |
| 2022-05-20 | 4.63 | 4.76 | 4.58 | 4.67 | 227544手 | 10599万 | 0.02 | 0.43% |
| 2022-05-19 | 4.43 | 4.69 | 4.40 | 4.65 | 245697手 | 11273万 | 0.14 | 3.10% |
| 2022-05-18 | 4.47 | 4.57 | 4.44 | 4.51 | 194029手 | 8774万 | 0.05 | 1.12% |
| 2022-05-17 | 4.47 | 4.50 | 4.35 | 4.46 | 148983手 | 6603万 | -0.01 | -0.22% |
| 2022-05-16 | 4.47 | 4.52 | 4.41 | 4.47 | 129903手 | 5785万 | 0.00 | 0.00% |
| 2022-05-13 | 4.45 | 4.49 | 4.39 | 4.47 | 139123手 | 6187万 | 0.03 | 0.68% |
| 2022-05-12 | 4.33 | 4.48 | 4.33 | 4.44 | 160833手 | 7103万 | 0.08 | 1.83% |
| 2022-05-11 | 4.40 | 4.51 | 4.36 | 4.36 | 278843手 | 12405万 | -0.03 | -0.68% |
| 2022-05-10 | 4.22 | 4.39 | 4.21 | 4.39 | 206511手 | 8952万 | 0.08 | 1.86% |
| 2022-05-09 | 4.18 | 4.31 | 4.15 | 4.31 | 211283手 | 9003万 | 0.18 | 4.36% |
| 2022-05-06 | 4.14 | 4.18 | 4.05 | 4.13 | 148222手 | 6110万 | -0.10 | -2.36% |
| 2022-05-05 | 4.18 | 4.28 | 4.15 | 4.23 | 173755手 | 7354万 | 0.03 | 0.71% |
| 2022-04-29 | 4.11 | 4.23 | 4.10 | 4.20 | 211229手 | 8818万 | 0.14 | 3.45% |
| 2022-04-28 | 4.14 | 4.18 | 4.02 | 4.06 | 189762手 | 7779万 | -0.14 | -3.33% |
| 2022-04-27 | 3.91 | 4.20 | 3.86 | 4.20 | 272972手 | 11063万 | 0.26 | 6.60% |
| 2022-04-26 | 4.13 | 4.19 | 3.92 | 3.94 | 223693手 | 9118万 | -0.19 | -4.60% |
| 2022-04-25 | 4.47 | 4.47 | 4.13 | 4.13 | 259209手 | 11118万 | -0.38 | -8.43% |
| 2022-04-22 | 4.55 | 4.60 | 4.40 | 4.51 | 221180手 | 9967万 | -0.05 | -1.10% |
| 2022-04-21 | 4.89 | 4.92 | 4.53 | 4.56 | 325900手 | 15328万 | -0.34 | -6.94% |
| 2022-04-20 | 5.06 | 5.10 | 4.86 | 4.90 | 281743手 | 14008万 | -0.21 | -4.11% |
| 2022-04-19 | 5.07 | 5.22 | 5.03 | 5.11 | 233215手 | 11911万 | 0.05 | 0.99% |
| 2022-04-18 | 4.92 | 5.08 | 4.80 | 5.06 | 264226手 | 13146万 | 0.15 | 3.06% |
| 2022-04-15 | 5.05 | 5.08 | 4.90 | 4.91 | 273977手 | 13607万 | -0.17 | -3.35% |
| 2022-04-14 | 5.10 | 5.18 | 5.07 | 5.08 | 232878手 | 11920万 | 0.02 | 0.40% |
| 2022-04-13 | 5.31 | 5.33 | 5.05 | 5.06 | 340853手 | 17586万 | -0.30 | -5.60% |
| 2022-04-12 | 5.25 | 5.38 | 5.10 | 5.36 | 356646手 | 18692万 | 0.14 | 2.68% |
| 2022-04-11 | 5.48 | 5.55 | 5.19 | 5.22 | 455620手 | 24366万 | -0.32 | -5.78% |
| 2022-04-08 | 5.61 | 5.73 | 5.44 | 5.54 | 452121手 | 25202万 | -0.12 | -2.12% |
| 2022-04-07 | 5.93 | 5.96 | 5.66 | 5.66 | 631188手 | 36477万 | -0.37 | -6.14% |
| 2022-04-06 | 6.11 | 6.14 | 5.82 | 6.03 | 923004手 | 55137万 | -0.27 | -4.29% |
| 2022-04-01 | 5.93 | 6.60 | 5.89 | 6.30 | 1305057手 | 81566万 | 0.25 | 4.13% |
| 2022-03-31 | 5.77 | 6.20 | 5.66 | 6.05 | 1107609手 | 65603万 | 0.28 | 4.85% |
| 2022-03-30 | 5.75 | 6.16 | 5.74 | 5.77 | 805090手 | 47590万 | 0.06 | 1.05% |
| 2022-03-29 | 5.88 | 5.93 | 5.63 | 5.71 | 645831手 | 37172万 | -0.27 | -4.51% |
| 2022-03-28 | 5.72 | 6.00 | 5.50 | 5.98 | 968036手 | 55863万 | 0.18 | 3.10% |
| 2022-03-25 | 5.63 | 5.90 | 5.51 | 5.80 | 957732手 | 54490万 | 0.16 | 2.84% |
| 2022-03-24 | 5.82 | 6.23 | 5.58 | 5.64 | 1491239手 | 86845万 | -0.10 | -1.74% |
| 2022-03-23 | 5.30 | 5.74 | 5.23 | 5.74 | 793510手 | 44671万 | 0.52 | 9.96% |
| 2022-03-22 | 5.14 | 5.33 | 5.10 | 5.22 | 341056手 | 17740万 | 0.06 | 1.16% |
| 2022-03-21 | 5.13 | 5.19 | 5.08 | 5.16 | 259969手 | 13345万 | 0.01 | 0.19% |
| 2022-03-18 | 5.00 | 5.19 | 4.93 | 5.15 | 307272手 | 15624万 | 0.16 | 3.21% |
| 2022-03-17 | 4.97 | 5.10 | 4.94 | 4.99 | 382754手 | 19259万 | 0.03 | 0.60% |
| 2022-03-16 | 4.90 | 4.96 | 4.64 | 4.96 | 416067手 | 20023万 | 0.14 | 2.90% |
| 2022-03-15 | 5.24 | 5.27 | 4.79 | 4.82 | 549755手 | 27599万 | -0.48 | -9.06% |
| 2022-03-14 | 5.50 | 5.50 | 5.30 | 5.30 | 414756手 | 22421万 | -0.34 | -6.03% |
| 2022-03-11 | 5.40 | 5.65 | 5.22 | 5.64 | 550138手 | 29877万 | 0.07 | 1.26% |
| 2022-03-10 | 5.62 | 5.68 | 5.48 | 5.57 | 485580手 | 27049万 | 0.06 | 1.09% |
| 2022-03-09 | 5.36 | 5.60 | 5.15 | 5.51 | 577215手 | 31355万 | 0.17 | 3.18% |
| 2022-03-08 | 5.49 | 5.56 | 5.30 | 5.34 | 396850手 | 21531万 | -0.20 | -3.61% |
| 2022-03-07 | 5.50 | 5.69 | 5.48 | 5.54 | 450403手 | 25160万 | -0.02 | -0.36% |
| 2022-03-04 | 5.72 | 5.93 | 5.50 | 5.56 | 794200手 | 45211万 | -0.28 | -4.79% |
| 2022-03-03 | 6.10 | 6.24 | 5.82 | 5.84 | 1257486手 | 75976万 | 0.17 | 3.00% |
| 2022-03-02 | 5.55 | 5.72 | 5.53 | 5.67 | 519513手 | 29239万 | 0.08 | 1.43% |
| 2022-03-01 | 5.64 | 5.70 | 5.56 | 5.59 | 502419手 | 28215万 | -0.04 | -0.71% |
| 2022-02-28 | 5.72 | 5.79 | 5.48 | 5.63 | 1055854手 | 59531万 | -0.09 | -1.57% |
| 2022-02-25 | 5.20 | 5.72 | 5.20 | 5.72 | 752363手 | 42466万 | 0.52 | 10.00% |
| 2022-02-24 | 5.42 | 5.65 | 5.12 | 5.20 | 619565手 | 33439万 | -0.20 | -3.70% |
| 2022-02-23 | 5.35 | 5.42 | 5.34 | 5.40 | 229684手 | 12370万 | 0.04 | 0.75% |
| 2022-02-22 | 5.45 | 5.46 | 5.30 | 5.36 | 265250手 | 14235万 | -0.13 | -2.37% |
| 2022-02-21 | 5.36 | 5.51 | 5.33 | 5.49 | 277244手 | 15088万 | 0.12 | 2.23% |
| 2022-02-18 | 5.34 | 5.41 | 5.31 | 5.37 | 223000手 | 11935万 | -0.02 | -0.37% |
| 2022-02-17 | 5.39 | 5.49 | 5.36 | 5.39 | 296117手 | 16072万 | -0.03 | -0.55% |
| 2022-02-16 | 5.40 | 5.45 | 5.33 | 5.42 | 250637手 | 13528万 | 0.10 | 1.88% |
| 2022-02-15 | 5.37 | 5.40 | 5.25 | 5.32 | 224415手 | 11925万 | -0.01 | -0.19% |
| 2022-02-14 | 5.17 | 5.38 | 5.13 | 5.33 | 356455手 | 18925万 | 0.12 | 2.30% |
| 2022-02-11 | 5.37 | 5.40 | 5.20 | 5.21 | 338465手 | 17896万 | -0.21 | -3.88% |
| 2022-02-10 | 5.43 | 5.56 | 5.35 | 5.42 | 442656手 | 24083万 | -0.05 | -0.91% |
| 2022-02-09 | 5.30 | 5.51 | 5.25 | 5.47 | 498347手 | 26960万 | 0.18 | 3.40% |
| 2022-02-08 | 5.23 | 5.32 | 5.16 | 5.29 | 329603手 | 17307万 | 0.06 | 1.15% |
| 2022-02-07 | 5.20 | 5.32 | 5.11 | 5.23 | 319494手 | 16664万 | 0.08 | 1.55% |
| 2022-01-28 | 5.19 | 5.23 | 5.02 | 5.15 | 307273手 | 15850万 | 0.04 | 0.78% |
| 2022-01-27 | 5.25 | 5.29 | 5.09 | 5.11 | 277396手 | 14374万 | -0.16 | -3.04% |
| 2022-01-26 | 5.29 | 5.39 | 5.22 | 5.27 | 304015手 | 16145万 | 0.05 | 0.96% |
| 2022-01-25 | 5.50 | 5.57 | 5.21 | 5.22 | 436272手 | 23331万 | -0.29 | -5.26% |
| 2022-01-24 | 5.41 | 5.63 | 5.41 | 5.51 | 339865手 | 18824万 | -0.07 | -1.25% |
| 2022-01-21 | 5.55 | 5.68 | 5.50 | 5.58 | 418254手 | 23479万 | 0.02 | 0.36% |
| 2022-01-20 | 5.70 | 5.81 | 5.54 | 5.56 | 650499手 | 36625万 | -0.23 | -3.97% |
| 2022-01-19 | 6.06 | 6.12 | 5.67 | 5.79 | 911830手 | 53361万 | -0.26 | -4.30% |
| 2022-01-18 | 5.90 | 6.17 | 5.83 | 6.05 | 987621手 | 59359万 | 0.10 | 1.68% |
| 2022-01-17 | 6.12 | 6.13 | 5.90 | 5.95 | 1058742手 | 63528万 | -0.24 | -3.88% |
| 2022-01-14 | 6.27 | 6.72 | 6.19 | 6.19 | 1603786手 | 102308万 | -0.69 | -10.03% |
| 2022-01-13 | 6.86 | 7.16 | 6.76 | 6.88 | 2517961手 | 175908万 | 0.37 | 5.68% |
| 2022-01-12 | 6.38 | 6.51 | 6.38 | 6.51 | 319938手 | 20767万 | 0.59 | 9.97% |
| 2022-01-11 | 5.92 | 6.08 | 5.91 | 5.92 | 367223手 | 21945万 | -0.03 | -0.50% |
| 2022-01-10 | 5.96 | 6.12 | 5.93 | 5.95 | 416697手 | 24992万 | -0.11 | -1.81% |
| 2022-01-07 | 6.14 | 6.24 | 5.92 | 6.06 | 680397手 | 41484万 | -0.16 | -2.57% |
| 2022-01-06 | 6.01 | 6.43 | 5.98 | 6.22 | 961458手 | 60023万 | 0.14 | 2.30% |
| 2022-01-05 | 6.21 | 6.21 | 5.88 | 6.08 | 855031手 | 51408万 | -0.13 | -2.09% |
| 2022-01-04 | 6.18 | 6.29 | 6.12 | 6.21 | 595143手 | 36994万 | 0.06 | 0.98% |
| 2021-12-31 | 6.40 | 6.46 | 6.11 | 6.15 | 969132手 | 60537万 | -0.22 | -3.45% |
| 2021-12-30 | 6.38 | 6.56 | 6.32 | 6.37 | 916925手 | 59088万 | -0.02 | -0.31% |
2319.12 (1.00%)
19664.10 -1.06%
