| 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 | 6.16 | 6.42 | 6.12 | 6.30 | 240814手 | 15182万 | 0.21 | 3.45% |
| 2022-06-22 | 6.13 | 6.21 | 6.07 | 6.09 | 181273手 | 11111万 | 0.01 | 0.16% |
| 2022-06-21 | 6.20 | 6.28 | 6.03 | 6.08 | 210182手 | 12891万 | -0.13 | -2.09% |
| 2022-06-20 | 6.03 | 6.23 | 6.02 | 6.21 | 242898手 | 14870万 | 0.17 | 2.81% |
| 2022-06-17 | 6.10 | 6.10 | 5.91 | 6.04 | 276368手 | 16609万 | -0.10 | -1.63% |
| 2022-06-16 | 6.05 | 6.25 | 6.00 | 6.14 | 341265手 | 20990万 | 0.03 | 0.49% |
| 2022-06-15 | 5.68 | 6.23 | 5.66 | 6.11 | 489162手 | 29364万 | 0.45 | 7.95% |
| 2022-06-14 | 5.51 | 5.68 | 5.46 | 5.66 | 137392手 | 7623万 | 0.08 | 1.43% |
| 2022-06-13 | 5.69 | 5.75 | 5.52 | 5.58 | 112992手 | 6351万 | -0.13 | -2.28% |
| 2022-06-10 | 5.46 | 5.75 | 5.41 | 5.71 | 188887手 | 10587万 | 0.20 | 3.63% |
| 2022-06-09 | 5.62 | 5.66 | 5.48 | 5.51 | 116891手 | 6502万 | -0.11 | -1.96% |
| 2022-06-08 | 5.61 | 5.71 | 5.50 | 5.62 | 164970手 | 9249万 | -0.05 | -0.88% |
| 2022-06-07 | 5.71 | 5.84 | 5.61 | 5.67 | 166362手 | 9485万 | 0.02 | 0.35% |
| 2022-06-06 | 5.58 | 5.75 | 5.50 | 5.65 | 222639手 | 12556万 | 0.05 | 0.89% |
| 2022-06-02 | 5.54 | 5.65 | 5.51 | 5.60 | 112163手 | 6248万 | -0.01 | -0.18% |
| 2022-06-01 | 5.61 | 5.65 | 5.51 | 5.61 | 143521手 | 8002万 | -0.01 | -0.18% |
| 2022-05-31 | 5.46 | 5.68 | 5.44 | 5.62 | 205683手 | 11486万 | 0.14 | 2.56% |
| 2022-05-30 | 5.55 | 5.60 | 5.42 | 5.48 | 150768手 | 8251万 | -0.07 | -1.26% |
| 2022-05-27 | 5.59 | 5.65 | 5.51 | 5.55 | 195907手 | 10929万 | -0.05 | -0.89% |
| 2022-05-26 | 5.40 | 5.69 | 5.36 | 5.60 | 272650手 | 15152万 | 0.20 | 3.70% |
| 2022-05-25 | 5.30 | 5.53 | 5.27 | 5.40 | 316314手 | 17122万 | 0.13 | 2.47% |
| 2022-05-24 | 5.30 | 5.67 | 5.25 | 5.27 | 415030手 | 22619万 | 0.05 | 0.96% |
| 2022-05-23 | 4.92 | 5.30 | 4.86 | 5.22 | 240210手 | 12282万 | 0.34 | 6.97% |
| 2022-05-20 | 4.82 | 4.90 | 4.79 | 4.88 | 96615手 | 4681万 | 0.09 | 1.88% |
| 2022-05-19 | 4.69 | 4.80 | 4.67 | 4.79 | 84588手 | 4012万 | 0.03 | 0.63% |
| 2022-05-18 | 4.63 | 4.83 | 4.62 | 4.76 | 111367手 | 5280万 | 0.11 | 2.37% |
| 2022-05-17 | 4.61 | 4.68 | 4.56 | 4.65 | 60890手 | 2816万 | 0.01 | 0.22% |
| 2022-05-16 | 4.70 | 4.79 | 4.63 | 4.64 | 64989手 | 3037万 | -0.03 | -0.64% |
| 2022-05-13 | 4.64 | 4.69 | 4.60 | 4.67 | 65571手 | 3048万 | 0.04 | 0.86% |
| 2022-05-12 | 4.61 | 4.68 | 4.57 | 4.63 | 56817手 | 2625万 | 0.01 | 0.22% |
| 2022-05-11 | 4.58 | 4.74 | 4.50 | 4.62 | 98147手 | 4583万 | 0.04 | 0.87% |
| 2022-05-10 | 4.56 | 4.60 | 4.48 | 4.58 | 67026手 | 3047万 | 0.01 | 0.22% |
| 2022-05-09 | 4.47 | 4.60 | 4.40 | 4.57 | 79922手 | 3636万 | 0.10 | 2.24% |
| 2022-05-06 | 4.46 | 4.52 | 4.42 | 4.47 | 70291手 | 3137万 | -0.10 | -2.19% |
| 2022-05-05 | 4.50 | 4.63 | 4.47 | 4.57 | 85016手 | 3881万 | 0.07 | 1.56% |
| 2022-04-29 | 4.33 | 4.53 | 4.33 | 4.50 | 131301手 | 5838万 | 0.20 | 4.65% |
| 2022-04-28 | 4.42 | 4.46 | 4.25 | 4.30 | 125763手 | 5462万 | -0.18 | -4.02% |
| 2022-04-27 | 4.20 | 4.58 | 4.01 | 4.48 | 131246手 | 5687万 | 0.21 | 4.92% |
| 2022-04-26 | 4.54 | 4.57 | 4.23 | 4.27 | 122674手 | 5408万 | -0.27 | -5.95% |
| 2022-04-25 | 4.91 | 4.92 | 4.47 | 4.54 | 153520手 | 7171万 | -0.43 | -8.65% |
| 2022-04-22 | 4.89 | 5.02 | 4.77 | 4.97 | 97282手 | 4757万 | 0.08 | 1.64% |
| 2022-04-21 | 5.06 | 5.11 | 4.86 | 4.89 | 102518手 | 5117万 | -0.16 | -3.17% |
| 2022-04-20 | 5.08 | 5.23 | 5.02 | 5.05 | 92383手 | 4731万 | -0.01 | -0.20% |
| 2022-04-19 | 5.06 | 5.08 | 5.01 | 5.06 | 59961手 | 3026万 | 0.02 | 0.40% |
| 2022-04-18 | 5.04 | 5.08 | 4.90 | 5.04 | 71147手 | 3564万 | 0.02 | 0.40% |
| 2022-04-15 | 5.07 | 5.10 | 4.99 | 5.02 | 95302手 | 4797万 | -0.12 | -2.33% |
| 2022-04-14 | 5.20 | 5.21 | 5.12 | 5.14 | 62315手 | 3214万 | 0.02 | 0.39% |
| 2022-04-13 | 5.36 | 5.36 | 5.12 | 5.12 | 99347手 | 5158万 | -0.25 | -4.66% |
| 2022-04-12 | 5.09 | 5.41 | 5.03 | 5.37 | 120750手 | 6270万 | 0.26 | 5.09% |
| 2022-04-11 | 5.23 | 5.31 | 5.07 | 5.11 | 109727手 | 5676万 | -0.18 | -3.40% |
| 2022-04-08 | 5.34 | 5.36 | 5.22 | 5.29 | 95159手 | 5025万 | -0.05 | -0.94% |
| 2022-04-07 | 5.43 | 5.46 | 5.33 | 5.34 | 87719手 | 4735万 | -0.09 | -1.66% |
| 2022-04-06 | 5.45 | 5.50 | 5.38 | 5.43 | 136028手 | 7379万 | -0.03 | -0.55% |
| 2022-04-01 | 5.50 | 5.52 | 5.39 | 5.46 | 97245手 | 5290万 | -0.03 | -0.55% |
| 2022-03-31 | 5.36 | 5.54 | 5.33 | 5.49 | 144371手 | 7900万 | 0.16 | 3.00% |
| 2022-03-30 | 5.19 | 5.39 | 5.19 | 5.33 | 146857手 | 7787万 | 0.19 | 3.70% |
| 2022-03-29 | 5.29 | 5.29 | 5.10 | 5.14 | 80319手 | 4145万 | -0.11 | -2.10% |
| 2022-03-28 | 5.24 | 5.30 | 5.17 | 5.25 | 46486手 | 2432万 | 0.01 | 0.19% |
| 2022-03-25 | 5.27 | 5.33 | 5.23 | 5.24 | 52070手 | 2747万 | -0.03 | -0.57% |
| 2022-03-24 | 5.31 | 5.34 | 5.23 | 5.27 | 66786手 | 3522万 | -0.07 | -1.31% |
| 2022-03-23 | 5.32 | 5.39 | 5.28 | 5.34 | 74964手 | 3998万 | 0.01 | 0.19% |
| 2022-03-22 | 5.17 | 5.42 | 5.13 | 5.33 | 141841手 | 7548万 | 0.15 | 2.90% |
| 2022-03-21 | 5.17 | 5.24 | 5.10 | 5.18 | 92450手 | 4767万 | 0.00 | 0.00% |
| 2022-03-18 | 5.05 | 5.19 | 5.03 | 5.18 | 102215手 | 5222万 | 0.13 | 2.57% |
| 2022-03-17 | 4.98 | 5.15 | 4.96 | 5.05 | 135940手 | 6894万 | 0.14 | 2.85% |
| 2022-03-16 | 4.83 | 4.95 | 4.70 | 4.91 | 143978手 | 6972万 | 0.11 | 2.29% |
| 2022-03-15 | 5.10 | 5.10 | 4.76 | 4.80 | 156203手 | 7682万 | -0.30 | -5.88% |
| 2022-03-14 | 5.19 | 5.25 | 5.10 | 5.10 | 54127手 | 2799万 | -0.14 | -2.67% |
| 2022-03-11 | 5.11 | 5.25 | 5.03 | 5.24 | 68145手 | 3493万 | 0.08 | 1.55% |
| 2022-03-10 | 5.22 | 5.30 | 5.15 | 5.16 | 84306手 | 4387万 | 0.07 | 1.38% |
| 2022-03-09 | 5.33 | 5.37 | 4.90 | 5.09 | 158472手 | 8118万 | -0.23 | -4.32% |
| 2022-03-08 | 5.49 | 5.53 | 5.30 | 5.32 | 87768手 | 4729万 | -0.17 | -3.10% |
| 2022-03-07 | 5.65 | 5.66 | 5.47 | 5.49 | 105162手 | 5799万 | -0.17 | -3.00% |
| 2022-03-04 | 5.69 | 5.72 | 5.62 | 5.66 | 66727手 | 3777万 | -0.05 | -0.88% |
| 2022-03-03 | 5.74 | 5.76 | 5.70 | 5.71 | 47575手 | 2725万 | -0.01 | -0.17% |
| 2022-03-02 | 5.72 | 5.76 | 5.69 | 5.72 | 52167手 | 2984万 | -0.05 | -0.87% |
| 2022-03-01 | 5.70 | 5.78 | 5.69 | 5.77 | 52464手 | 3009万 | 0.05 | 0.87% |
| 2022-02-28 | 5.82 | 5.82 | 5.62 | 5.72 | 55037手 | 3137万 | -0.06 | -1.04% |
| 2022-02-25 | 5.70 | 5.80 | 5.70 | 5.78 | 63038手 | 3625万 | 0.10 | 1.76% |
| 2022-02-24 | 5.91 | 5.92 | 5.60 | 5.68 | 146584手 | 8428万 | -0.25 | -4.22% |
| 2022-02-23 | 5.85 | 5.93 | 5.78 | 5.93 | 84046手 | 4943万 | 0.08 | 1.37% |
| 2022-02-22 | 5.94 | 5.94 | 5.84 | 5.85 | 68262手 | 4013万 | -0.12 | -2.01% |
| 2022-02-21 | 5.90 | 5.97 | 5.88 | 5.97 | 60130手 | 3571万 | 0.04 | 0.68% |
| 2022-02-18 | 5.82 | 5.94 | 5.82 | 5.93 | 48970手 | 2889万 | 0.06 | 1.02% |
| 2022-02-17 | 5.93 | 5.95 | 5.85 | 5.87 | 65312手 | 3840万 | -0.07 | -1.18% |
| 2022-02-16 | 5.98 | 6.04 | 5.91 | 5.94 | 76805手 | 4569万 | -0.02 | -0.34% |
| 2022-02-15 | 6.01 | 6.02 | 5.93 | 5.96 | 43599手 | 2603万 | 0.00 | 0.00% |
| 2022-02-14 | 5.95 | 6.02 | 5.90 | 5.96 | 73831手 | 4402万 | -0.03 | -0.50% |
| 2022-02-11 | 6.04 | 6.07 | 5.96 | 5.99 | 70106手 | 4206万 | -0.07 | -1.16% |
| 2022-02-10 | 6.08 | 6.10 | 6.03 | 6.06 | 50132手 | 3037万 | -0.03 | -0.49% |
| 2022-02-09 | 6.06 | 6.12 | 6.03 | 6.09 | 63714手 | 3878万 | 0.01 | 0.16% |
| 2022-02-08 | 6.00 | 6.08 | 5.96 | 6.08 | 78910手 | 4760万 | 0.10 | 1.67% |
| 2022-02-07 | 5.93 | 6.00 | 5.90 | 5.98 | 65646手 | 3912万 | 0.15 | 2.57% |
| 2022-01-28 | 5.77 | 5.89 | 5.73 | 5.83 | 65440手 | 3814万 | 0.07 | 1.22% |
| 2022-01-27 | 5.86 | 5.93 | 5.75 | 5.76 | 85328手 | 4971万 | -0.10 | -1.71% |
| 2022-01-26 | 5.74 | 5.93 | 5.74 | 5.86 | 81280手 | 4758万 | 0.07 | 1.21% |
| 2022-01-25 | 6.08 | 6.08 | 5.73 | 5.79 | 243544手 | 14247万 | -0.27 | -4.46% |
| 2022-01-24 | 6.07 | 6.09 | 5.99 | 6.06 | 60546手 | 3661万 | 0.00 | 0.00% |
| 2022-01-21 | 6.13 | 6.15 | 6.03 | 6.06 | 73487手 | 4470万 | -0.07 | -1.14% |
| 2022-01-20 | 6.27 | 6.30 | 6.11 | 6.13 | 102117手 | 6315万 | -0.12 | -1.92% |
| 2022-01-19 | 6.38 | 6.41 | 6.20 | 6.25 | 107291手 | 6765万 | -0.15 | -2.34% |
| 2022-01-18 | 6.53 | 6.57 | 6.34 | 6.40 | 105572手 | 6786万 | -0.12 | -1.84% |
| 2022-01-17 | 6.39 | 6.54 | 6.33 | 6.52 | 99617手 | 6424万 | 0.16 | 2.52% |
| 2022-01-14 | 6.57 | 6.60 | 6.35 | 6.36 | 119908手 | 7716万 | -0.20 | -3.05% |
| 2022-01-13 | 6.60 | 6.68 | 6.56 | 6.56 | 81045手 | 5358万 | -0.05 | -0.76% |
| 2022-01-12 | 6.66 | 6.66 | 6.59 | 6.61 | 81204手 | 5365万 | -0.03 | -0.45% |
| 2022-01-11 | 6.63 | 6.71 | 6.60 | 6.64 | 94522手 | 6284万 | 0.01 | 0.15% |
| 2022-01-10 | 6.70 | 6.72 | 6.62 | 6.63 | 163752手 | 10928万 | -0.10 | -1.49% |
2319.12 (1.00%)
19664.10 -1.06%
