| 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 | 4.70 | 4.82 | 4.53 | 4.78 | 226851手 | 10638万 | 0.08 | 1.70% |
| 2022-06-22 | 4.91 | 4.96 | 4.67 | 4.70 | 291499手 | 13985万 | -0.26 | -5.24% |
| 2022-06-21 | 4.95 | 5.16 | 4.93 | 4.96 | 223240手 | 11224万 | -0.05 | -1.00% |
| 2022-06-20 | 4.86 | 5.25 | 4.86 | 5.01 | 316912手 | 16039万 | 0.19 | 3.94% |
| 2022-06-17 | 4.86 | 4.94 | 4.75 | 4.82 | 129897手 | 6279万 | -0.12 | -2.43% |
| 2022-06-16 | 4.91 | 5.00 | 4.83 | 4.94 | 113214手 | 5554万 | 0.03 | 0.61% |
| 2022-06-15 | 4.91 | 4.98 | 4.86 | 4.91 | 143474手 | 7067万 | 0.00 | 0.00% |
| 2022-06-14 | 4.87 | 4.94 | 4.73 | 4.91 | 155101手 | 7514万 | 0.02 | 0.41% |
| 2022-06-13 | 5.00 | 5.00 | 4.86 | 4.89 | 111923手 | 5501万 | -0.10 | -2.00% |
| 2022-06-10 | 4.96 | 5.02 | 4.90 | 4.99 | 116549手 | 5775万 | 0.03 | 0.60% |
| 2022-06-09 | 5.09 | 5.10 | 4.88 | 4.96 | 171445手 | 8536万 | -0.12 | -2.36% |
| 2022-06-08 | 5.17 | 5.19 | 5.04 | 5.08 | 189906手 | 9706万 | -0.09 | -1.74% |
| 2022-06-07 | 5.12 | 5.29 | 5.09 | 5.17 | 187512手 | 9707万 | 0.05 | 0.98% |
| 2022-06-06 | 5.24 | 5.28 | 5.09 | 5.12 | 228516手 | 11763万 | -0.13 | -2.48% |
| 2022-06-02 | 5.33 | 5.50 | 5.22 | 5.25 | 369303手 | 19727万 | 0.15 | 2.94% |
| 2022-06-01 | 5.18 | 5.20 | 4.96 | 5.10 | 208518手 | 10629万 | -0.07 | -1.35% |
| 2022-05-31 | 5.03 | 5.23 | 4.91 | 5.17 | 222787手 | 11388万 | 0.14 | 2.78% |
| 2022-05-30 | 5.07 | 5.11 | 4.99 | 5.03 | 155966手 | 7851万 | -0.07 | -1.37% |
| 2022-05-27 | 5.15 | 5.26 | 5.05 | 5.10 | 211395手 | 10859万 | -0.05 | -0.97% |
| 2022-05-26 | 5.34 | 5.35 | 5.14 | 5.15 | 244078手 | 12723万 | -0.19 | -3.56% |
| 2022-05-25 | 5.21 | 5.39 | 5.16 | 5.34 | 222263手 | 11696万 | 0.08 | 1.52% |
| 2022-05-24 | 5.34 | 5.56 | 5.25 | 5.26 | 336557手 | 18142万 | -0.10 | -1.87% |
| 2022-05-23 | 5.25 | 5.48 | 5.12 | 5.36 | 398421手 | 21045万 | 0.01 | 0.19% |
| 2022-05-20 | 5.30 | 5.65 | 5.01 | 5.35 | 722241手 | 38604万 | 0.15 | 2.88% |
| 2022-05-19 | 4.75 | 5.20 | 4.75 | 5.20 | 286005手 | 14634万 | 0.47 | 9.94% |
| 2022-05-18 | 4.88 | 4.91 | 4.72 | 4.73 | 200795手 | 9641万 | -0.14 | -2.88% |
| 2022-05-17 | 4.95 | 5.01 | 4.65 | 4.87 | 266105手 | 12785万 | -0.07 | -1.42% |
| 2022-05-16 | 5.07 | 5.17 | 4.92 | 4.94 | 318722手 | 15936万 | -0.14 | -2.76% |
| 2022-05-13 | 4.95 | 5.27 | 4.78 | 5.08 | 450642手 | 22569万 | 0.08 | 1.60% |
| 2022-05-12 | 4.90 | 5.09 | 4.82 | 5.00 | 318991手 | 15843万 | -0.04 | -0.79% |
| 2022-05-11 | 5.41 | 5.43 | 5.01 | 5.04 | 524718手 | 27118万 | -0.37 | -6.84% |
| 2022-05-10 | 5.70 | 5.79 | 5.30 | 5.41 | 734023手 | 40535万 | -0.42 | -7.20% |
| 2022-05-09 | 5.50 | 5.83 | 5.47 | 5.83 | 689484手 | 39360万 | 0.53 | 10.00% |
| 2022-05-06 | 4.38 | 5.30 | 4.38 | 5.30 | 421545手 | 19888万 | 0.48 | 9.96% |
| 2022-05-05 | 4.82 | 4.82 | 4.82 | 4.82 | 83871手 | 4042万 | -0.53 | -9.91% |
| 2022-04-29 | 5.35 | 5.35 | 5.35 | 5.35 | 112838手 | 6036万 | -0.59 | -9.93% |
| 2022-04-28 | 5.94 | 6.16 | 5.94 | 5.94 | 141677手 | 8423万 | -0.66 | -10.00% |
| 2022-04-27 | 6.60 | 6.77 | 6.60 | 6.60 | 200423手 | 13255万 | -0.73 | -9.96% |
| 2022-04-26 | 7.78 | 8.30 | 7.33 | 7.33 | 248114手 | 19289万 | -0.81 | -9.95% |
| 2022-04-25 | 8.52 | 8.87 | 7.99 | 8.14 | 317108手 | 26638万 | -0.74 | -8.33% |
| 2022-04-22 | 9.45 | 9.45 | 8.57 | 8.88 | 348847手 | 31394万 | -0.48 | -5.13% |
| 2022-04-21 | 8.68 | 9.59 | 8.52 | 9.36 | 509842手 | 47238万 | 0.64 | 7.34% |
| 2022-04-20 | 8.19 | 8.85 | 8.16 | 8.72 | 349533手 | 30169万 | 0.50 | 6.08% |
| 2022-04-19 | 8.00 | 8.23 | 7.90 | 8.22 | 190444手 | 15447万 | 0.15 | 1.86% |
| 2022-04-18 | 8.00 | 8.26 | 7.66 | 8.07 | 204273手 | 16262万 | -0.07 | -0.86% |
| 2022-04-15 | 8.11 | 8.30 | 7.90 | 8.14 | 163014手 | 13196万 | 0.07 | 0.87% |
| 2022-04-14 | 8.22 | 8.36 | 7.95 | 8.07 | 129916手 | 10554万 | -0.07 | -0.86% |
| 2022-04-13 | 8.31 | 8.33 | 7.94 | 8.14 | 162287手 | 13144万 | -0.20 | -2.40% |
| 2022-04-12 | 7.80 | 8.39 | 7.77 | 8.34 | 265648手 | 21682万 | 0.51 | 6.51% |
| 2022-04-11 | 8.08 | 8.08 | 7.72 | 7.83 | 162156手 | 12771万 | -0.25 | -3.09% |
| 2022-04-08 | 7.85 | 8.09 | 7.26 | 8.08 | 273163手 | 20997万 | 0.27 | 3.46% |
| 2022-04-07 | 8.15 | 8.20 | 7.68 | 7.81 | 194199手 | 15459万 | -0.40 | -4.87% |
| 2022-04-06 | 8.42 | 8.56 | 8.14 | 8.21 | 183123手 | 15190万 | -0.21 | -2.49% |
| 2022-04-01 | 8.48 | 8.56 | 8.23 | 8.42 | 192731手 | 16165万 | -0.08 | -0.94% |
| 2022-03-31 | 8.77 | 9.10 | 8.46 | 8.50 | 310915手 | 26928万 | -0.26 | -2.97% |
| 2022-03-30 | 8.14 | 8.79 | 7.98 | 8.76 | 300987手 | 25549万 | 0.73 | 9.09% |
| 2022-03-29 | 7.50 | 8.16 | 7.50 | 8.03 | 269448手 | 21082万 | 0.56 | 7.50% |
| 2022-03-28 | 7.32 | 7.68 | 7.16 | 7.47 | 242312手 | 18018万 | 0.15 | 2.05% |
| 2022-03-25 | 7.21 | 7.43 | 7.14 | 7.32 | 167821手 | 12258万 | 0.07 | 0.97% |
| 2022-03-24 | 7.32 | 7.47 | 7.18 | 7.25 | 230448手 | 16790万 | -0.07 | -0.96% |
| 2022-03-23 | 6.86 | 7.54 | 6.85 | 7.32 | 341076手 | 24717万 | 0.47 | 6.86% |
| 2022-03-22 | 6.82 | 7.04 | 6.63 | 6.85 | 210186手 | 14321万 | 0.00 | 0.00% |
| 2022-03-21 | 6.82 | 6.91 | 6.65 | 6.85 | 180975手 | 12270万 | -0.08 | -1.15% |
| 2022-03-18 | 6.91 | 7.07 | 6.78 | 6.93 | 178279手 | 12329万 | -0.12 | -1.70% |
| 2022-03-17 | 6.92 | 7.19 | 6.69 | 7.05 | 303803手 | 21212万 | 0.31 | 4.60% |
| 2022-03-16 | 6.41 | 6.85 | 5.70 | 6.74 | 375652手 | 24611万 | 0.41 | 6.48% |
| 2022-03-15 | 7.00 | 7.08 | 6.33 | 6.33 | 334720手 | 22172万 | -0.70 | -9.96% |
| 2022-03-14 | 7.35 | 7.35 | 7.02 | 7.03 | 103097手 | 7421万 | -0.33 | -4.48% |
| 2022-03-11 | 7.37 | 7.43 | 7.08 | 7.36 | 146062手 | 10594万 | -0.12 | -1.60% |
| 2022-03-10 | 7.80 | 7.80 | 7.40 | 7.48 | 184768手 | 14000万 | -0.21 | -2.73% |
| 2022-03-09 | 7.55 | 7.73 | 6.80 | 7.69 | 250212手 | 18106万 | 0.18 | 2.40% |
| 2022-03-08 | 7.60 | 7.74 | 7.43 | 7.51 | 147042手 | 11159万 | -0.10 | -1.31% |
| 2022-03-07 | 7.91 | 7.99 | 7.52 | 7.61 | 167942手 | 12962万 | -0.30 | -3.79% |
| 2022-03-04 | 7.96 | 8.32 | 7.78 | 7.91 | 162888手 | 13102万 | -0.09 | -1.12% |
| 2022-03-03 | 8.28 | 8.33 | 7.83 | 8.00 | 238013手 | 19121万 | -0.35 | -4.19% |
| 2022-03-02 | 9.12 | 9.30 | 8.10 | 8.35 | 466065手 | 39191万 | -0.53 | -5.97% |
| 2022-03-01 | 8.93 | 9.05 | 8.72 | 8.88 | 211451手 | 18721万 | -0.05 | -0.56% |
| 2022-02-28 | 9.00 | 9.17 | 8.36 | 8.93 | 588064手 | 51771万 | 0.13 | 1.48% |
| 2022-02-25 | 8.11 | 8.80 | 8.07 | 8.80 | 449037手 | 38155万 | 0.80 | 10.00% |
| 2022-02-24 | 8.28 | 8.52 | 7.70 | 8.00 | 359884手 | 29572万 | -0.26 | -3.15% |
| 2022-02-23 | 8.19 | 8.44 | 8.03 | 8.26 | 214710手 | 17718万 | 0.08 | 0.98% |
| 2022-02-22 | 8.10 | 8.39 | 7.56 | 8.18 | 340589手 | 27357万 | 0.10 | 1.24% |
| 2022-02-21 | 7.90 | 8.23 | 7.78 | 8.08 | 304987手 | 24629万 | 0.20 | 2.54% |
| 2022-02-18 | 7.98 | 8.02 | 7.62 | 7.88 | 290748手 | 22821万 | -0.26 | -3.19% |
| 2022-02-17 | 8.33 | 8.69 | 7.80 | 8.14 | 485482手 | 40046万 | -0.24 | -2.86% |
| 2022-02-16 | 8.06 | 8.57 | 8.00 | 8.38 | 413087手 | 34385万 | 0.32 | 3.97% |
| 2022-02-15 | 8.02 | 8.20 | 7.71 | 8.06 | 255579手 | 20396万 | 0.01 | 0.12% |
| 2022-02-14 | 8.06 | 8.24 | 7.85 | 8.05 | 323812手 | 26086万 | -0.02 | -0.25% |
| 2022-02-11 | 8.13 | 8.39 | 7.81 | 8.07 | 342257手 | 27664万 | -0.08 | -0.98% |
| 2022-02-10 | 8.37 | 8.50 | 7.90 | 8.15 | 505912手 | 41376万 | 0.08 | 0.99% |
| 2022-02-09 | 7.71 | 8.07 | 7.64 | 8.07 | 322225手 | 25514万 | 0.73 | 9.95% |
| 2022-02-08 | 6.80 | 7.34 | 6.72 | 7.34 | 432051手 | 30667万 | 0.67 | 10.04% |
| 2022-02-07 | 6.35 | 7.25 | 6.35 | 6.67 | 703289手 | 46052万 | -0.38 | -5.39% |
| 2022-01-28 | 7.89 | 7.97 | 7.05 | 7.05 | 277681手 | 20285万 | -0.78 | -9.96% |
| 2022-01-27 | 8.36 | 8.66 | 7.78 | 7.83 | 346864手 | 28311万 | -0.34 | -4.16% |
| 2022-01-26 | 8.33 | 8.44 | 8.01 | 8.17 | 235794手 | 19290万 | -0.03 | -0.37% |
| 2022-01-25 | 8.41 | 8.86 | 8.20 | 8.20 | 301883手 | 25661万 | -0.33 | -3.87% |
| 2022-01-24 | 8.50 | 8.75 | 8.35 | 8.53 | 270974手 | 23160万 | 0.02 | 0.23% |
| 2022-01-21 | 8.26 | 8.70 | 8.22 | 8.51 | 387904手 | 32900万 | 0.29 | 3.53% |
| 2022-01-20 | 8.70 | 8.72 | 8.09 | 8.22 | 395286手 | 33002万 | -0.52 | -5.95% |
| 2022-01-19 | 8.59 | 9.15 | 8.35 | 8.74 | 485342手 | 42654万 | 0.29 | 3.43% |
| 2022-01-18 | 8.77 | 8.95 | 8.29 | 8.45 | 376085手 | 32099万 | -0.20 | -2.31% |
| 2022-01-17 | 8.68 | 9.05 | 8.52 | 8.65 | 612928手 | 53505万 | 0.32 | 3.84% |
| 2022-01-14 | 7.75 | 8.33 | 7.66 | 8.33 | 655809手 | 53520万 | 0.76 | 10.04% |
| 2022-01-13 | 8.00 | 8.39 | 7.57 | 7.57 | 710009手 | 56322万 | -0.84 | -9.99% |
| 2022-01-12 | 7.71 | 8.46 | 7.56 | 8.41 | 725420手 | 58898万 | 0.72 | 9.36% |
| 2022-01-11 | 7.87 | 8.10 | 7.45 | 7.69 | 562054手 | 43711万 | 0.02 | 0.26% |
| 2022-01-10 | 7.34 | 8.14 | 6.90 | 7.67 | 784073手 | 59699万 | 0.09 | 1.19% |
| 2022-01-07 | 7.00 | 7.80 | 7.00 | 7.58 | 776919手 | 58199万 | 0.48 | 6.76% |
| 2022-01-06 | 6.92 | 7.50 | 6.90 | 7.10 | 771321手 | 55691万 | 0.18 | 2.60% |
| 2022-01-05 | 6.46 | 6.92 | 6.35 | 6.92 | 752188手 | 50947万 | 0.63 | 10.02% |
| 2022-01-04 | 5.76 | 6.29 | 5.50 | 6.29 | 754386手 | 45069万 | 0.57 | 9.96% |
| 2021-12-31 | 5.28 | 5.81 | 5.28 | 5.72 | 541800手 | 30870万 | 0.44 | 8.33% |
| 2021-12-30 | 4.85 | 5.28 | 4.84 | 5.28 | 655420手 | 33702万 | 0.48 | 10.00% |
| 2021-12-29 | 4.40 | 4.80 | 4.40 | 4.80 | 514220手 | 24457万 | 0.44 | 10.09% |
| 2021-12-28 | 4.18 | 4.39 | 4.11 | 4.36 | 206814手 | 8859万 | 0.20 | 4.81% |
| 2021-12-27 | 4.24 | 4.28 | 4.09 | 4.16 | 129701手 | 5414万 | -0.04 | -0.95% |
2319.12 (1.00%)
19664.10 -1.06%
