| 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 | 5.74 | 5.94 | 5.61 | 5.79 | 355610手 | 20579万 | 0.03 | 0.52% |
| 2022-06-22 | 5.41 | 6.00 | 5.41 | 5.76 | 334622手 | 19278万 | 0.29 | 5.30% |
| 2022-06-21 | 5.51 | 5.60 | 5.35 | 5.47 | 99478手 | 5413万 | -0.05 | -0.91% |
| 2022-06-20 | 5.37 | 5.54 | 5.36 | 5.52 | 106994手 | 5820万 | 0.17 | 3.18% |
| 2022-06-17 | 5.30 | 5.40 | 5.28 | 5.35 | 58022手 | 3109万 | 0.03 | 0.56% |
| 2022-06-16 | 5.37 | 5.43 | 5.31 | 5.32 | 58899手 | 3163万 | -0.07 | -1.30% |
| 2022-06-15 | 5.56 | 5.58 | 5.39 | 5.39 | 86186手 | 4711万 | -0.12 | -2.18% |
| 2022-06-14 | 5.40 | 5.55 | 5.26 | 5.51 | 115742手 | 6283万 | 0.08 | 1.47% |
| 2022-06-13 | 5.55 | 5.55 | 5.33 | 5.43 | 122747手 | 6675万 | -0.41 | -7.02% |
| 2022-06-10 | 5.55 | 5.86 | 5.53 | 5.84 | 90941手 | 5226万 | 0.21 | 3.73% |
| 2022-06-09 | 5.78 | 5.81 | 5.58 | 5.63 | 45300手 | 2570万 | -0.19 | -3.27% |
| 2022-06-08 | 5.79 | 5.82 | 5.62 | 5.82 | 70179手 | 4026万 | 0.04 | 0.69% |
| 2022-06-07 | 5.88 | 5.90 | 5.71 | 5.78 | 68905手 | 3977万 | -0.11 | -1.87% |
| 2022-06-06 | 5.95 | 6.03 | 5.85 | 5.89 | 89217手 | 5291万 | 0.03 | 0.51% |
| 2022-06-02 | 5.75 | 5.95 | 5.71 | 5.86 | 86229手 | 5050万 | 0.07 | 1.21% |
| 2022-06-01 | 5.66 | 5.91 | 5.66 | 5.79 | 129471手 | 7540万 | 0.10 | 1.76% |
| 2022-05-31 | 5.80 | 5.81 | 5.60 | 5.69 | 86053手 | 4878万 | -0.04 | -0.70% |
| 2022-05-30 | 5.40 | 5.90 | 5.34 | 5.73 | 192051手 | 10860万 | 0.36 | 6.70% |
| 2022-05-27 | 5.40 | 5.49 | 5.34 | 5.37 | 48558手 | 2623万 | -0.05 | -0.92% |
| 2022-05-26 | 5.42 | 5.51 | 5.31 | 5.42 | 61360手 | 3308万 | -0.01 | -0.18% |
| 2022-05-25 | 5.28 | 5.51 | 5.20 | 5.43 | 87990手 | 4720万 | 0.09 | 1.69% |
| 2022-05-24 | 5.75 | 5.75 | 5.31 | 5.34 | 142438手 | 7891万 | -0.14 | -2.56% |
| 2022-05-23 | 5.36 | 5.49 | 5.31 | 5.48 | 82081手 | 4441万 | 0.12 | 2.24% |
| 2022-05-20 | 5.35 | 5.40 | 5.27 | 5.36 | 68829手 | 3674万 | 0.06 | 1.13% |
| 2022-05-19 | 5.24 | 5.30 | 5.19 | 5.30 | 58994手 | 3099万 | 0.00 | 0.00% |
| 2022-05-18 | 5.32 | 5.38 | 5.24 | 5.30 | 67690手 | 3596万 | -0.02 | -0.38% |
| 2022-05-17 | 5.24 | 5.48 | 5.16 | 5.32 | 137616手 | 7364万 | 0.00 | 0.00% |
| 2022-05-16 | 5.17 | 5.40 | 5.07 | 5.32 | 168985手 | 8823万 | 0.11 | 2.11% |
| 2022-05-13 | 5.12 | 5.23 | 5.05 | 5.21 | 110570手 | 5690万 | 0.09 | 1.76% |
| 2022-05-12 | 5.26 | 5.28 | 5.07 | 5.12 | 163548手 | 8436万 | -0.03 | -0.58% |
| 2022-05-11 | 4.68 | 5.15 | 4.63 | 5.15 | 82266手 | 4104万 | 0.47 | 10.04% |
| 2022-05-10 | 4.55 | 4.69 | 4.47 | 4.68 | 57241手 | 2629万 | 0.07 | 1.52% |
| 2022-05-09 | 4.56 | 4.68 | 4.54 | 4.61 | 38979手 | 1803万 | 0.03 | 0.66% |
| 2022-05-06 | 4.57 | 4.68 | 4.51 | 4.58 | 52416手 | 2392万 | -0.11 | -2.35% |
| 2022-05-05 | 4.50 | 4.75 | 4.50 | 4.69 | 88924手 | 4146万 | -0.06 | -1.26% |
| 2022-04-29 | 4.65 | 4.82 | 4.65 | 4.75 | 59543手 | 2831万 | 0.11 | 2.37% |
| 2022-04-28 | 4.63 | 4.73 | 4.55 | 4.64 | 49636手 | 2300万 | -0.06 | -1.28% |
| 2022-04-27 | 4.39 | 4.70 | 4.27 | 4.70 | 85747手 | 3879万 | 0.28 | 6.33% |
| 2022-04-26 | 4.71 | 4.79 | 4.30 | 4.42 | 94821手 | 4337万 | -0.26 | -5.56% |
| 2022-04-25 | 5.06 | 5.12 | 4.67 | 4.68 | 152722手 | 7437万 | -0.50 | -9.65% |
| 2022-04-22 | 5.35 | 5.35 | 5.11 | 5.18 | 73395手 | 3809万 | -0.04 | -0.77% |
| 2022-04-21 | 5.40 | 5.48 | 5.20 | 5.22 | 100799手 | 5399万 | -0.25 | -4.57% |
| 2022-04-20 | 5.43 | 5.56 | 5.37 | 5.47 | 161529手 | 8827万 | 0.08 | 1.48% |
| 2022-04-19 | 5.37 | 5.47 | 5.25 | 5.39 | 155725手 | 8374万 | 0.02 | 0.37% |
| 2022-04-18 | 5.18 | 5.49 | 5.10 | 5.37 | 180484手 | 9557万 | 0.26 | 5.09% |
| 2022-04-15 | 5.13 | 5.16 | 5.05 | 5.11 | 46216手 | 2358万 | -0.02 | -0.39% |
| 2022-04-14 | 5.09 | 5.18 | 5.08 | 5.13 | 33191手 | 1700万 | 0.07 | 1.38% |
| 2022-04-13 | 5.20 | 5.20 | 5.05 | 5.06 | 64459手 | 3295万 | -0.15 | -2.88% |
| 2022-04-12 | 5.19 | 5.22 | 5.07 | 5.21 | 54708手 | 2819万 | 0.07 | 1.36% |
| 2022-04-11 | 5.35 | 5.36 | 5.12 | 5.14 | 71837手 | 3747万 | -0.21 | -3.92% |
| 2022-04-08 | 5.28 | 5.36 | 5.22 | 5.35 | 58440手 | 3093万 | 0.05 | 0.94% |
| 2022-04-07 | 5.49 | 5.50 | 5.30 | 5.30 | 59536手 | 3200万 | -0.21 | -3.81% |
| 2022-04-06 | 5.44 | 5.52 | 5.41 | 5.51 | 42169手 | 2312万 | 0.05 | 0.92% |
| 2022-04-01 | 5.43 | 5.46 | 5.35 | 5.46 | 29027手 | 1571万 | 0.02 | 0.37% |
| 2022-03-31 | 5.48 | 5.50 | 5.42 | 5.44 | 54432手 | 2968万 | -0.04 | -0.73% |
| 2022-03-30 | 5.38 | 5.51 | 5.36 | 5.48 | 48917手 | 2670万 | 0.13 | 2.43% |
| 2022-03-29 | 5.44 | 5.46 | 5.34 | 5.35 | 26221手 | 1412万 | -0.10 | -1.83% |
| 2022-03-28 | 5.41 | 5.48 | 5.30 | 5.45 | 35529手 | 1914万 | -0.03 | -0.55% |
| 2022-03-25 | 5.49 | 5.54 | 5.46 | 5.48 | 34765手 | 1913万 | -0.02 | -0.36% |
| 2022-03-24 | 5.53 | 5.58 | 5.47 | 5.50 | 33640手 | 1853万 | -0.10 | -1.79% |
| 2022-03-23 | 5.60 | 5.64 | 5.56 | 5.60 | 41237手 | 2309万 | 0.00 | 0.00% |
| 2022-03-22 | 5.55 | 5.64 | 5.46 | 5.60 | 44978手 | 2498万 | 0.04 | 0.72% |
| 2022-03-21 | 5.56 | 5.65 | 5.50 | 5.56 | 54997手 | 3063万 | -0.01 | -0.18% |
| 2022-03-18 | 5.57 | 5.61 | 5.50 | 5.57 | 76325手 | 4241万 | 0.00 | 0.00% |
| 2022-03-17 | 5.65 | 5.80 | 5.53 | 5.57 | 125027手 | 7063万 | 0.14 | 2.58% |
| 2022-03-16 | 5.30 | 5.54 | 5.06 | 5.43 | 103184手 | 5472万 | 0.23 | 4.42% |
| 2022-03-15 | 5.58 | 5.61 | 5.20 | 5.20 | 95648手 | 5139万 | -0.35 | -6.31% |
| 2022-03-14 | 5.74 | 5.74 | 5.55 | 5.55 | 55356手 | 3122万 | -0.24 | -4.14% |
| 2022-03-11 | 5.68 | 5.83 | 5.58 | 5.79 | 46688手 | 2666万 | 0.03 | 0.52% |
| 2022-03-10 | 5.79 | 5.85 | 5.73 | 5.76 | 67221手 | 3886万 | 0.07 | 1.23% |
| 2022-03-09 | 5.83 | 5.89 | 5.40 | 5.69 | 118072手 | 6682万 | -0.13 | -2.23% |
| 2022-03-08 | 6.03 | 6.08 | 5.76 | 5.82 | 91634手 | 5393万 | -0.21 | -3.48% |
| 2022-03-07 | 6.16 | 6.17 | 6.00 | 6.03 | 69300手 | 4196万 | -0.15 | -2.43% |
| 2022-03-04 | 6.29 | 6.29 | 6.15 | 6.18 | 78703手 | 4881万 | -0.16 | -2.52% |
| 2022-03-03 | 6.25 | 6.34 | 6.20 | 6.34 | 90942手 | 5701万 | 0.08 | 1.28% |
| 2022-03-02 | 6.21 | 6.27 | 6.16 | 6.26 | 51953手 | 3234万 | 0.01 | 0.16% |
| 2022-03-01 | 6.26 | 6.26 | 6.14 | 6.25 | 44645手 | 2779万 | 0.06 | 0.97% |
| 2022-02-28 | 6.24 | 6.27 | 6.00 | 6.19 | 76975手 | 4725万 | -0.05 | -0.80% |
| 2022-02-25 | 6.12 | 6.29 | 6.12 | 6.24 | 76398手 | 4758万 | 0.15 | 2.46% |
| 2022-02-24 | 6.30 | 6.33 | 6.03 | 6.09 | 106129手 | 6539万 | -0.20 | -3.18% |
| 2022-02-23 | 6.22 | 6.31 | 6.22 | 6.29 | 61084手 | 3829万 | 0.07 | 1.12% |
| 2022-02-22 | 6.27 | 6.27 | 6.15 | 6.22 | 57579手 | 3569万 | -0.07 | -1.11% |
| 2022-02-21 | 6.26 | 6.32 | 6.22 | 6.29 | 64285手 | 4025万 | 0.01 | 0.16% |
| 2022-02-18 | 6.22 | 6.28 | 6.18 | 6.28 | 45493手 | 2831万 | 0.04 | 0.64% |
| 2022-02-17 | 6.37 | 6.37 | 6.23 | 6.24 | 72201手 | 4529万 | -0.12 | -1.89% |
| 2022-02-16 | 6.30 | 6.39 | 6.26 | 6.36 | 68148手 | 4311万 | 0.11 | 1.76% |
| 2022-02-15 | 6.30 | 6.31 | 6.16 | 6.25 | 49353手 | 3076万 | 0.01 | 0.16% |
| 2022-02-14 | 6.30 | 6.36 | 6.21 | 6.24 | 53694手 | 3369万 | -0.07 | -1.11% |
| 2022-02-11 | 6.46 | 6.48 | 6.29 | 6.31 | 70609手 | 4485万 | -0.20 | -3.07% |
| 2022-02-10 | 6.52 | 6.55 | 6.43 | 6.51 | 51004手 | 3306万 | 0.00 | 0.00% |
| 2022-02-09 | 6.46 | 6.55 | 6.41 | 6.51 | 58760手 | 3809万 | 0.04 | 0.62% |
| 2022-02-08 | 6.33 | 6.47 | 6.30 | 6.47 | 75574手 | 4829万 | 0.11 | 1.73% |
| 2022-02-07 | 6.39 | 6.45 | 6.28 | 6.36 | 59695手 | 3791万 | 0.08 | 1.27% |
| 2022-01-28 | 6.40 | 6.40 | 6.11 | 6.28 | 62456手 | 3917万 | -0.02 | -0.32% |
| 2022-01-27 | 6.56 | 6.57 | 6.28 | 6.30 | 60666手 | 3873万 | -0.26 | -3.96% |
| 2022-01-26 | 6.43 | 6.57 | 6.39 | 6.56 | 75070手 | 4875万 | 0.13 | 2.02% |
| 2022-01-25 | 6.70 | 6.78 | 6.43 | 6.43 | 94883手 | 6205万 | -0.29 | -4.32% |
| 2022-01-24 | 6.71 | 6.82 | 6.62 | 6.72 | 58661手 | 3952万 | 0.06 | 0.90% |
| 2022-01-21 | 6.85 | 6.87 | 6.60 | 6.66 | 111442手 | 7464万 | -0.19 | -2.77% |
| 2022-01-20 | 7.10 | 7.12 | 6.85 | 6.85 | 104095手 | 7238万 | -0.24 | -3.38% |
| 2022-01-19 | 7.13 | 7.28 | 7.04 | 7.09 | 105863手 | 7543万 | -0.09 | -1.25% |
| 2022-01-18 | 7.26 | 7.35 | 7.11 | 7.18 | 118028手 | 8507万 | -0.12 | -1.64% |
| 2022-01-17 | 7.03 | 7.36 | 6.97 | 7.30 | 130734手 | 9497万 | 0.28 | 3.99% |
| 2022-01-14 | 7.00 | 7.18 | 6.94 | 7.02 | 100124手 | 7084万 | -0.03 | -0.43% |
| 2022-01-13 | 7.17 | 7.20 | 7.04 | 7.05 | 105158手 | 7485万 | -0.14 | -1.95% |
| 2022-01-12 | 7.18 | 7.20 | 7.07 | 7.19 | 70376手 | 5020万 | 0.01 | 0.14% |
| 2022-01-11 | 7.05 | 7.19 | 7.05 | 7.18 | 82784手 | 5913万 | 0.11 | 1.56% |
| 2022-01-10 | 7.10 | 7.15 | 7.05 | 7.07 | 87485手 | 6202万 | -0.02 | -0.28% |
| 2022-01-07 | 7.12 | 7.21 | 7.05 | 7.09 | 89781手 | 6391万 | -0.06 | -0.84% |
2319.12 (1.00%)
19664.10 -1.06%
