| 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 | 5.29 | 5.40 | 5.25 | 5.40 | 2131412手 | 113445万 | 0.08 | 1.50% |
| 2022-06-22 | 5.45 | 5.46 | 5.31 | 5.32 | 2279190手 | 122515万 | -0.12 | -2.21% |
| 2022-06-21 | 5.45 | 5.49 | 5.41 | 5.44 | 1952107手 | 106454万 | -0.01 | -0.18% |
| 2022-06-20 | 5.69 | 5.69 | 5.39 | 5.45 | 5169374手 | 282947万 | -0.38 | -6.52% |
| 2022-06-17 | 5.84 | 5.93 | 5.76 | 5.83 | 2756744手 | 160925万 | -0.09 | -1.52% |
| 2022-06-16 | 6.10 | 6.14 | 5.89 | 5.92 | 2977296手 | 177084万 | -0.21 | -3.43% |
| 2022-06-15 | 6.18 | 6.32 | 6.13 | 6.13 | 3875248手 | 241125万 | -0.08 | -1.29% |
| 2022-06-14 | 5.84 | 6.22 | 5.82 | 6.21 | 4145919手 | 251671万 | 0.32 | 5.43% |
| 2022-06-13 | 5.83 | 6.03 | 5.80 | 5.89 | 2297696手 | 135392万 | 0.00 | 0.00% |
| 2022-06-10 | 5.74 | 5.91 | 5.72 | 5.89 | 2094474手 | 122210万 | 0.09 | 1.55% |
| 2022-06-09 | 5.70 | 5.88 | 5.70 | 5.80 | 2738424手 | 159228万 | 0.16 | 2.84% |
| 2022-06-08 | 5.53 | 5.64 | 5.52 | 5.64 | 1763437手 | 98523万 | 0.14 | 2.54% |
| 2022-06-07 | 5.50 | 5.54 | 5.46 | 5.50 | 1406882手 | 77391万 | 0.00 | 0.00% |
| 2022-06-06 | 5.58 | 5.58 | 5.45 | 5.50 | 1688920手 | 92743万 | 0.03 | 0.55% |
| 2022-06-02 | 5.47 | 5.50 | 5.41 | 5.47 | 1172709手 | 63971万 | -0.08 | -1.44% |
| 2022-06-01 | 5.60 | 5.61 | 5.50 | 5.55 | 1194523手 | 66322万 | -0.11 | -1.94% |
| 2022-05-31 | 5.59 | 5.67 | 5.57 | 5.66 | 1967615手 | 110975万 | 0.13 | 2.35% |
| 2022-05-30 | 5.59 | 5.63 | 5.49 | 5.53 | 1505443手 | 83478万 | -0.02 | -0.36% |
| 2022-05-27 | 5.41 | 5.60 | 5.41 | 5.55 | 2833646手 | 156195万 | 0.19 | 3.54% |
| 2022-05-26 | 5.35 | 5.38 | 5.28 | 5.36 | 1137062手 | 60635万 | 0.04 | 0.75% |
| 2022-05-25 | 5.20 | 5.35 | 5.19 | 5.32 | 1601251手 | 84664万 | 0.14 | 2.70% |
| 2022-05-24 | 5.23 | 5.29 | 5.17 | 5.18 | 1583884手 | 83010万 | -0.04 | -0.77% |
| 2022-05-23 | 5.23 | 5.24 | 5.19 | 5.22 | 1034249手 | 53976万 | 0.00 | 0.00% |
| 2022-05-20 | 5.15 | 5.22 | 5.13 | 5.22 | 1581820手 | 82089万 | 0.08 | 1.56% |
| 2022-05-19 | 5.10 | 5.14 | 5.05 | 5.14 | 1486892手 | 75734万 | -0.04 | -0.77% |
| 2022-05-18 | 5.20 | 5.21 | 5.13 | 5.18 | 1244808手 | 64325万 | -0.05 | -0.96% |
| 2022-05-17 | 5.20 | 5.26 | 5.19 | 5.23 | 1429405手 | 74616万 | 0.06 | 1.16% |
| 2022-05-16 | 5.20 | 5.21 | 5.13 | 5.17 | 1042247手 | 53834万 | 0.01 | 0.19% |
| 2022-05-13 | 5.18 | 5.20 | 5.13 | 5.16 | 1399083手 | 72247万 | 0.03 | 0.58% |
| 2022-05-12 | 5.21 | 5.23 | 5.10 | 5.13 | 1276640手 | 65914万 | -0.06 | -1.16% |
| 2022-05-11 | 5.15 | 5.21 | 5.13 | 5.19 | 1423396手 | 73644万 | 0.01 | 0.19% |
| 2022-05-10 | 5.15 | 5.20 | 5.07 | 5.18 | 2240503手 | 115030万 | -0.16 | -3.00% |
| 2022-05-09 | 5.29 | 5.36 | 5.26 | 5.34 | 866497手 | 46091万 | 0.05 | 0.94% |
| 2022-05-06 | 5.34 | 5.37 | 5.24 | 5.29 | 1380164手 | 73310万 | -0.16 | -2.94% |
| 2022-05-05 | 5.41 | 5.49 | 5.39 | 5.45 | 2101203手 | 114482万 | 0.07 | 1.30% |
| 2022-04-29 | 5.25 | 5.39 | 5.17 | 5.38 | 2035597手 | 107524万 | 0.20 | 3.86% |
| 2022-04-28 | 5.08 | 5.21 | 5.04 | 5.18 | 1551008手 | 79746万 | 0.10 | 1.97% |
| 2022-04-27 | 4.99 | 5.09 | 4.96 | 5.08 | 1857740手 | 93467万 | 0.09 | 1.80% |
| 2022-04-26 | 5.05 | 5.12 | 4.95 | 4.99 | 1834246手 | 92046万 | -0.06 | -1.19% |
| 2022-04-25 | 5.18 | 5.26 | 5.04 | 5.05 | 2173065手 | 111731万 | -0.23 | -4.36% |
| 2022-04-22 | 5.09 | 5.32 | 5.07 | 5.28 | 1831624手 | 96061万 | 0.12 | 2.33% |
| 2022-04-21 | 5.41 | 5.46 | 5.12 | 5.16 | 2799732手 | 146916万 | -0.25 | -4.62% |
| 2022-04-20 | 5.52 | 5.58 | 5.40 | 5.41 | 1612460手 | 88141万 | -0.19 | -3.39% |
| 2022-04-19 | 5.40 | 5.61 | 5.37 | 5.60 | 2182906手 | 120636万 | 0.20 | 3.70% |
| 2022-04-18 | 5.55 | 5.62 | 5.39 | 5.40 | 1459858手 | 80068万 | -0.14 | -2.53% |
| 2022-04-15 | 5.67 | 5.70 | 5.54 | 5.54 | 1305146手 | 73191万 | -0.06 | -1.07% |
| 2022-04-14 | 5.56 | 5.62 | 5.54 | 5.60 | 1333181手 | 74507万 | 0.08 | 1.45% |
| 2022-04-13 | 5.51 | 5.59 | 5.50 | 5.52 | 1583064手 | 87816万 | 0.06 | 1.10% |
| 2022-04-12 | 5.45 | 5.49 | 5.34 | 5.46 | 1742594手 | 94463万 | -0.04 | -0.73% |
| 2022-04-11 | 5.60 | 5.66 | 5.47 | 5.50 | 1444356手 | 80456万 | -0.08 | -1.43% |
| 2022-04-08 | 5.58 | 5.65 | 5.52 | 5.58 | 1167661手 | 65107万 | 0.02 | 0.36% |
| 2022-04-07 | 5.56 | 5.68 | 5.55 | 5.56 | 1593784手 | 89240万 | -0.05 | -0.89% |
| 2022-04-06 | 5.47 | 5.64 | 5.44 | 5.61 | 1981057手 | 110075万 | 0.14 | 2.56% |
| 2022-04-01 | 5.40 | 5.50 | 5.34 | 5.47 | 1781467手 | 96653万 | -0.05 | -0.91% |
| 2022-03-31 | 5.50 | 5.57 | 5.46 | 5.52 | 1604904手 | 88433万 | -0.01 | -0.18% |
| 2022-03-30 | 5.60 | 5.60 | 5.45 | 5.53 | 2007888手 | 110605万 | -0.09 | -1.60% |
| 2022-03-29 | 5.48 | 5.64 | 5.46 | 5.62 | 1612804手 | 89608万 | 0.06 | 1.08% |
| 2022-03-28 | 5.40 | 5.64 | 5.36 | 5.56 | 2496192手 | 137898万 | 0.19 | 3.54% |
| 2022-03-25 | 5.30 | 5.42 | 5.28 | 5.37 | 1266488手 | 68008万 | 0.02 | 0.37% |
| 2022-03-24 | 5.41 | 5.47 | 5.34 | 5.35 | 1573707手 | 85059万 | 0.03 | 0.56% |
| 2022-03-23 | 5.30 | 5.36 | 5.26 | 5.32 | 1300493手 | 69133万 | -0.03 | -0.56% |
| 2022-03-22 | 5.27 | 5.37 | 5.27 | 5.35 | 2107440手 | 112279万 | 0.15 | 2.88% |
| 2022-03-21 | 5.27 | 5.29 | 5.16 | 5.20 | 1769336手 | 92213万 | -0.05 | -0.95% |
| 2022-03-18 | 5.21 | 5.30 | 5.19 | 5.25 | 2357895手 | 123707万 | 0.12 | 2.34% |
| 2022-03-17 | 5.10 | 5.15 | 5.03 | 5.13 | 2529723手 | 128811万 | 0.05 | 0.98% |
| 2022-03-16 | 5.02 | 5.10 | 4.86 | 5.08 | 2833017手 | 141104万 | 0.08 | 1.60% |
| 2022-03-15 | 5.38 | 5.38 | 5.00 | 5.00 | 3475313手 | 178925万 | -0.46 | -8.43% |
| 2022-03-14 | 5.46 | 5.63 | 5.45 | 5.46 | 1771881手 | 98122万 | -0.12 | -2.15% |
| 2022-03-11 | 5.57 | 5.58 | 5.40 | 5.58 | 2679131手 | 147434万 | -0.08 | -1.41% |
| 2022-03-10 | 5.55 | 5.68 | 5.50 | 5.66 | 2961434手 | 165689万 | -0.08 | -1.39% |
| 2022-03-09 | 5.92 | 5.97 | 5.55 | 5.74 | 3602255手 | 209234万 | -0.16 | -2.71% |
| 2022-03-08 | 5.88 | 6.00 | 5.76 | 5.90 | 3069427手 | 180342万 | -0.04 | -0.67% |
| 2022-03-07 | 6.00 | 6.03 | 5.90 | 5.94 | 3793406手 | 226166万 | 0.13 | 2.24% |
| 2022-03-04 | 5.85 | 5.89 | 5.75 | 5.81 | 2445656手 | 142120万 | -0.12 | -2.02% |
| 2022-03-03 | 5.90 | 6.02 | 5.88 | 5.93 | 3804172手 | 226047万 | 0.09 | 1.54% |
| 2022-03-02 | 5.92 | 5.96 | 5.81 | 5.84 | 3274135手 | 192029万 | 0.11 | 1.92% |
| 2022-03-01 | 5.77 | 5.77 | 5.65 | 5.73 | 2142102手 | 122016万 | -0.04 | -0.69% |
| 2022-02-28 | 5.75 | 5.88 | 5.73 | 5.77 | 2582706手 | 149440万 | 0.04 | 0.70% |
| 2022-02-25 | 5.74 | 5.81 | 5.63 | 5.73 | 3974932手 | 227553万 | -0.18 | -3.05% |
| 2022-02-24 | 5.67 | 6.08 | 5.63 | 5.91 | 6077027手 | 356869万 | 0.24 | 4.23% |
| 2022-02-23 | 5.68 | 5.72 | 5.59 | 5.67 | 2506085手 | 141326万 | -0.13 | -2.24% |
| 2022-02-22 | 5.70 | 5.80 | 5.64 | 5.80 | 3705774手 | 212097万 | 0.23 | 4.13% |
| 2022-02-21 | 5.64 | 5.66 | 5.53 | 5.57 | 1369936手 | 76173万 | -0.06 | -1.07% |
| 2022-02-18 | 5.61 | 5.67 | 5.54 | 5.63 | 1889898手 | 105881万 | -0.07 | -1.23% |
| 2022-02-17 | 5.58 | 5.75 | 5.54 | 5.70 | 2456602手 | 138428万 | 0.06 | 1.06% |
| 2022-02-16 | 5.50 | 5.67 | 5.45 | 5.64 | 2375093手 | 132061万 | -0.01 | -0.18% |
| 2022-02-15 | 5.78 | 5.78 | 5.58 | 5.65 | 2585321手 | 146562万 | -0.17 | -2.92% |
| 2022-02-14 | 5.99 | 6.04 | 5.76 | 5.82 | 3313170手 | 194345万 | 0.02 | 0.34% |
| 2022-02-11 | 5.50 | 5.87 | 5.49 | 5.80 | 4576501手 | 261938万 | 0.28 | 5.07% |
| 2022-02-10 | 5.49 | 5.61 | 5.43 | 5.52 | 2172502手 | 119938万 | 0.04 | 0.73% |
| 2022-02-09 | 5.45 | 5.52 | 5.43 | 5.48 | 1748857手 | 95722万 | -0.05 | -0.90% |
| 2022-02-08 | 5.41 | 5.55 | 5.39 | 5.53 | 2476786手 | 135672万 | 0.05 | 0.91% |
| 2022-02-07 | 5.19 | 5.50 | 5.18 | 5.48 | 3996823手 | 214815万 | 0.46 | 9.16% |
| 2022-01-28 | 5.23 | 5.27 | 4.99 | 5.02 | 2900571手 | 147154万 | -0.22 | -4.20% |
| 2022-01-27 | 5.31 | 5.37 | 5.22 | 5.24 | 1556820手 | 82557万 | -0.04 | -0.76% |
| 2022-01-26 | 5.25 | 5.29 | 5.18 | 5.28 | 1805415手 | 94742万 | 0.14 | 2.72% |
| 2022-01-25 | 5.22 | 5.26 | 5.14 | 5.14 | 1669051手 | 86715万 | -0.16 | -3.02% |
| 2022-01-24 | 5.20 | 5.32 | 5.16 | 5.30 | 1564771手 | 82049万 | 0.13 | 2.52% |
| 2022-01-21 | 5.31 | 5.32 | 5.13 | 5.17 | 2829948手 | 147019万 | -0.23 | -4.26% |
| 2022-01-20 | 5.29 | 5.44 | 5.25 | 5.40 | 2739628手 | 147011万 | -0.10 | -1.82% |
| 2022-01-19 | 5.53 | 5.57 | 5.41 | 5.50 | 2990874手 | 164250万 | 0.01 | 0.18% |
| 2022-01-18 | 5.32 | 5.52 | 5.30 | 5.49 | 2400137手 | 130211万 | 0.17 | 3.19% |
| 2022-01-17 | 5.39 | 5.42 | 5.21 | 5.32 | 1822126手 | 96591万 | 0.03 | 0.57% |
| 2022-01-14 | 5.46 | 5.46 | 5.28 | 5.29 | 2103849手 | 112196万 | -0.19 | -3.47% |
| 2022-01-13 | 5.44 | 5.58 | 5.41 | 5.48 | 3063674手 | 168274万 | 0.15 | 2.81% |
| 2022-01-12 | 5.38 | 5.44 | 5.29 | 5.33 | 2805586手 | 150585万 | 0.09 | 1.72% |
| 2022-01-11 | 5.28 | 5.33 | 5.23 | 5.24 | 1274730手 | 67218万 | -0.06 | -1.13% |
| 2022-01-10 | 5.23 | 5.37 | 5.17 | 5.30 | 2706297手 | 142593万 | 0.03 | 0.57% |
| 2022-01-07 | 5.03 | 5.32 | 5.02 | 5.27 | 4216157手 | 219031万 | 0.29 | 5.82% |
| 2022-01-06 | 4.94 | 5.02 | 4.92 | 4.98 | 1437800手 | 71710万 | 0.02 | 0.40% |
| 2022-01-05 | 4.93 | 4.98 | 4.92 | 4.96 | 1401265手 | 69434万 | 0.02 | 0.41% |
| 2022-01-04 | 4.92 | 4.95 | 4.90 | 4.94 | 1240414手 | 61113万 | 0.03 | 0.61% |
2319.12 (1.00%)
19664.10 -1.06%
