| 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 | 5.81 | 6.30 | 5.81 | 6.02 | 330339手 | 19989万 | 0.02 | 0.33% |
| 2022-06-22 | 5.75 | 6.30 | 5.57 | 6.00 | 294949手 | 17269万 | 0.25 | 4.35% |
| 2022-06-21 | 5.57 | 5.83 | 5.54 | 5.75 | 180489手 | 10283万 | 0.18 | 3.23% |
| 2022-06-20 | 5.52 | 5.65 | 5.50 | 5.57 | 70153手 | 3912万 | 0.01 | 0.18% |
| 2022-06-17 | 5.63 | 5.70 | 5.46 | 5.56 | 116072手 | 6451万 | -0.14 | -2.46% |
| 2022-06-16 | 5.48 | 5.80 | 5.45 | 5.70 | 172985手 | 9721万 | 0.20 | 3.64% |
| 2022-06-15 | 5.50 | 5.60 | 5.40 | 5.50 | 100483手 | 5556万 | 0.02 | 0.36% |
| 2022-06-14 | 5.50 | 5.53 | 5.30 | 5.48 | 110632手 | 5996万 | -0.11 | -1.97% |
| 2022-06-13 | 5.50 | 5.61 | 5.43 | 5.59 | 116917手 | 6450万 | -0.01 | -0.18% |
| 2022-06-10 | 5.50 | 5.62 | 5.50 | 5.60 | 95958手 | 5348万 | 0.08 | 1.45% |
| 2022-06-09 | 5.76 | 5.80 | 5.52 | 5.52 | 188140手 | 10603万 | -0.36 | -6.12% |
| 2022-06-08 | 5.93 | 5.98 | 5.66 | 5.88 | 325910手 | 19008万 | -0.18 | -2.97% |
| 2022-06-07 | 5.67 | 6.29 | 5.64 | 6.06 | 442071手 | 26977万 | 0.34 | 5.94% |
| 2022-06-06 | 5.59 | 5.86 | 5.59 | 5.72 | 209345手 | 11953万 | 0.07 | 1.24% |
| 2022-06-02 | 5.72 | 5.80 | 5.50 | 5.65 | 272298手 | 15251万 | -0.16 | -2.75% |
| 2022-06-01 | 6.60 | 6.60 | 5.80 | 5.81 | 485157手 | 29700万 | -0.30 | -4.91% |
| 2022-05-31 | 5.86 | 6.11 | 5.86 | 6.11 | 146054手 | 8872万 | 0.56 | 10.09% |
| 2022-05-30 | 5.36 | 5.57 | 5.32 | 5.55 | 196204手 | 10665万 | 0.19 | 3.54% |
| 2022-05-27 | 5.49 | 5.60 | 5.27 | 5.36 | 253185手 | 13627万 | -0.35 | -6.13% |
| 2022-05-26 | 5.23 | 5.73 | 5.18 | 5.71 | 147521手 | 8322万 | 0.50 | 9.60% |
| 2022-05-25 | 5.06 | 5.24 | 5.06 | 5.21 | 34298手 | 1774万 | 0.12 | 2.36% |
| 2022-05-24 | 5.33 | 5.35 | 5.08 | 5.09 | 47971手 | 2501万 | -0.21 | -3.96% |
| 2022-05-23 | 5.35 | 5.39 | 5.27 | 5.30 | 48929手 | 2598万 | -0.05 | -0.94% |
| 2022-05-20 | 5.32 | 5.44 | 5.30 | 5.35 | 58596手 | 3135万 | 0.04 | 0.75% |
| 2022-05-19 | 5.25 | 5.34 | 5.17 | 5.31 | 72699手 | 3835万 | 0.03 | 0.57% |
| 2022-05-18 | 5.16 | 5.40 | 5.16 | 5.28 | 75213手 | 3974万 | 0.09 | 1.73% |
| 2022-05-17 | 5.10 | 5.21 | 5.07 | 5.19 | 56738手 | 2920万 | 0.03 | 0.58% |
| 2022-05-16 | 5.14 | 5.19 | 5.10 | 5.16 | 51193手 | 2634万 | 0.03 | 0.58% |
| 2022-05-13 | 5.07 | 5.16 | 4.97 | 5.13 | 62798手 | 3192万 | 0.10 | 1.99% |
| 2022-05-12 | 4.92 | 5.05 | 4.91 | 5.03 | 50479手 | 2521万 | 0.08 | 1.62% |
| 2022-05-11 | 5.01 | 5.08 | 4.94 | 4.95 | 54406手 | 2732万 | -0.06 | -1.20% |
| 2022-05-10 | 4.84 | 5.08 | 4.83 | 5.01 | 50279手 | 2500万 | 0.09 | 1.83% |
| 2022-05-09 | 4.75 | 4.95 | 4.74 | 4.92 | 38684手 | 1897万 | 0.17 | 3.58% |
| 2022-05-06 | 4.75 | 4.83 | 4.72 | 4.75 | 38488手 | 1835万 | -0.15 | -3.06% |
| 2022-05-05 | 4.90 | 4.96 | 4.82 | 4.90 | 37876手 | 1854万 | 0.02 | 0.41% |
| 2022-04-29 | 4.63 | 4.91 | 4.54 | 4.88 | 59643手 | 2857万 | 0.30 | 6.55% |
| 2022-04-28 | 4.66 | 4.71 | 4.51 | 4.58 | 35609手 | 1638万 | -0.10 | -2.14% |
| 2022-04-27 | 4.45 | 4.69 | 4.25 | 4.68 | 56112手 | 2531万 | 0.16 | 3.54% |
| 2022-04-26 | 4.76 | 4.81 | 4.52 | 4.52 | 51798手 | 2427万 | -0.24 | -5.04% |
| 2022-04-25 | 5.24 | 5.29 | 4.75 | 4.76 | 94284手 | 4686万 | -0.52 | -9.85% |
| 2022-04-22 | 5.25 | 5.29 | 5.14 | 5.28 | 53923手 | 2811万 | 0.05 | 0.96% |
| 2022-04-21 | 5.43 | 5.49 | 5.21 | 5.23 | 74467手 | 3980万 | -0.22 | -4.04% |
| 2022-04-20 | 5.59 | 5.62 | 5.40 | 5.45 | 52122手 | 2872万 | -0.11 | -1.98% |
| 2022-04-19 | 5.50 | 5.61 | 5.48 | 5.56 | 37946手 | 2104万 | 0.02 | 0.36% |
| 2022-04-18 | 5.43 | 5.58 | 5.38 | 5.54 | 49003手 | 2697万 | 0.04 | 0.73% |
| 2022-04-15 | 5.54 | 5.64 | 5.48 | 5.50 | 47228手 | 2614万 | -0.09 | -1.61% |
| 2022-04-14 | 5.73 | 5.75 | 5.59 | 5.59 | 54073手 | 3057万 | -0.10 | -1.76% |
| 2022-04-13 | 5.91 | 5.91 | 5.68 | 5.69 | 47670手 | 2741万 | -0.17 | -2.90% |
| 2022-04-12 | 5.72 | 5.89 | 5.63 | 5.86 | 71912手 | 4151万 | 0.20 | 3.53% |
| 2022-04-11 | 5.91 | 5.92 | 5.64 | 5.66 | 78571手 | 4526万 | -0.22 | -3.74% |
| 2022-04-08 | 5.93 | 5.98 | 5.75 | 5.88 | 106665手 | 6237万 | -0.17 | -2.81% |
| 2022-04-07 | 6.13 | 6.13 | 5.95 | 6.05 | 110221手 | 6642万 | -0.11 | -1.79% |
| 2022-04-06 | 5.97 | 6.21 | 5.95 | 6.16 | 151984手 | 9279万 | 0.19 | 3.18% |
| 2022-04-01 | 5.89 | 6.03 | 5.83 | 5.97 | 97181手 | 5779万 | 0.08 | 1.36% |
| 2022-03-31 | 5.90 | 6.00 | 5.85 | 5.89 | 116227手 | 6871万 | 0.04 | 0.68% |
| 2022-03-30 | 5.72 | 5.91 | 5.64 | 5.85 | 81508手 | 4739万 | 0.17 | 2.99% |
| 2022-03-29 | 5.77 | 5.79 | 5.65 | 5.68 | 36699手 | 2092万 | -0.07 | -1.22% |
| 2022-03-28 | 5.66 | 5.85 | 5.65 | 5.75 | 54614手 | 3146万 | 0.05 | 0.88% |
| 2022-03-25 | 5.66 | 5.77 | 5.65 | 5.70 | 36938手 | 2109万 | 0.02 | 0.35% |
| 2022-03-24 | 5.72 | 5.82 | 5.67 | 5.68 | 39049手 | 2236万 | -0.08 | -1.39% |
| 2022-03-23 | 5.78 | 5.81 | 5.70 | 5.76 | 51718手 | 2976万 | -0.05 | -0.86% |
| 2022-03-22 | 5.69 | 5.82 | 5.63 | 5.81 | 63470手 | 3644万 | 0.10 | 1.75% |
| 2022-03-21 | 5.74 | 5.76 | 5.63 | 5.71 | 55089手 | 3136万 | 0.04 | 0.70% |
| 2022-03-18 | 5.48 | 5.75 | 5.48 | 5.67 | 81029手 | 4565万 | 0.18 | 3.28% |
| 2022-03-17 | 5.58 | 5.60 | 5.47 | 5.49 | 61844手 | 3423万 | 0.01 | 0.18% |
| 2022-03-16 | 5.39 | 5.49 | 5.22 | 5.48 | 77342手 | 4146万 | 0.18 | 3.40% |
| 2022-03-15 | 5.61 | 5.67 | 5.29 | 5.30 | 71517手 | 3921万 | -0.35 | -6.20% |
| 2022-03-14 | 5.84 | 5.84 | 5.64 | 5.65 | 47733手 | 2737万 | -0.21 | -3.58% |
| 2022-03-11 | 5.71 | 5.89 | 5.59 | 5.86 | 58943手 | 3368万 | 0.06 | 1.03% |
| 2022-03-10 | 5.82 | 5.86 | 5.76 | 5.80 | 46944手 | 2721万 | 0.11 | 1.93% |
| 2022-03-09 | 5.83 | 5.90 | 5.45 | 5.69 | 92552手 | 5263万 | -0.14 | -2.40% |
| 2022-03-08 | 5.96 | 5.98 | 5.74 | 5.83 | 64954手 | 3804万 | -0.11 | -1.85% |
| 2022-03-07 | 6.03 | 6.07 | 5.92 | 5.94 | 65680手 | 3928万 | -0.10 | -1.66% |
| 2022-03-04 | 6.13 | 6.14 | 6.03 | 6.04 | 73848手 | 4483万 | -0.10 | -1.63% |
| 2022-03-03 | 6.20 | 6.28 | 6.13 | 6.14 | 68809手 | 4255万 | -0.03 | -0.49% |
| 2022-03-02 | 6.10 | 6.25 | 6.09 | 6.17 | 51924手 | 3197万 | 0.01 | 0.16% |
| 2022-03-01 | 6.14 | 6.20 | 6.08 | 6.16 | 69905手 | 4290万 | 0.02 | 0.33% |
| 2022-02-28 | 6.20 | 6.20 | 6.04 | 6.14 | 63427手 | 3879万 | -0.06 | -0.97% |
| 2022-02-25 | 6.11 | 6.30 | 6.11 | 6.20 | 86725手 | 5380万 | 0.12 | 1.97% |
| 2022-02-24 | 6.30 | 6.37 | 5.98 | 6.08 | 146017手 | 8963万 | -0.26 | -4.10% |
| 2022-02-23 | 6.32 | 6.38 | 6.22 | 6.34 | 80084手 | 5051万 | 0.07 | 1.12% |
| 2022-02-22 | 6.37 | 6.38 | 6.25 | 6.27 | 92672手 | 5832万 | -0.12 | -1.88% |
| 2022-02-21 | 6.19 | 6.39 | 6.16 | 6.39 | 114851手 | 7268万 | 0.19 | 3.06% |
| 2022-02-18 | 6.17 | 6.24 | 6.15 | 6.20 | 59767手 | 3695万 | -0.03 | -0.48% |
| 2022-02-17 | 6.18 | 6.33 | 6.12 | 6.23 | 96778手 | 6029万 | 0.06 | 0.97% |
| 2022-02-16 | 6.08 | 6.18 | 6.06 | 6.17 | 67857手 | 4168万 | 0.11 | 1.81% |
| 2022-02-15 | 6.14 | 6.16 | 6.01 | 6.06 | 60850手 | 3691万 | -0.07 | -1.14% |
| 2022-02-14 | 6.00 | 6.14 | 5.99 | 6.13 | 63365手 | 3861万 | 0.08 | 1.32% |
| 2022-02-11 | 6.15 | 6.16 | 6.03 | 6.05 | 62093手 | 3770万 | -0.10 | -1.63% |
| 2022-02-10 | 6.20 | 6.20 | 6.08 | 6.15 | 70450手 | 4318万 | -0.06 | -0.97% |
2319.12 (1.00%)
19664.10 -1.06%
