| 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 | 5.42 | 5.50 | 5.34 | 5.49 | 155979手 | 8464万 | 0.06 | 1.10% |
| 2022-06-22 | 5.56 | 5.56 | 5.40 | 5.43 | 175347手 | 9592万 | -0.14 | -2.51% |
| 2022-06-21 | 5.54 | 5.63 | 5.50 | 5.57 | 187180手 | 10423万 | 0.02 | 0.36% |
| 2022-06-20 | 5.56 | 5.62 | 5.50 | 5.55 | 230253手 | 12776万 | -0.08 | -1.42% |
| 2022-06-17 | 5.90 | 5.91 | 5.58 | 5.63 | 407974手 | 23264万 | -0.04 | -0.70% |
| 2022-06-16 | 5.48 | 5.72 | 5.46 | 5.67 | 379946手 | 21398万 | 0.16 | 2.90% |
| 2022-06-15 | 5.44 | 5.65 | 5.41 | 5.51 | 355815手 | 19674万 | 0.05 | 0.92% |
| 2022-06-14 | 5.50 | 5.61 | 5.30 | 5.46 | 344688手 | 18738万 | -0.03 | -0.55% |
| 2022-06-13 | 5.31 | 5.68 | 5.27 | 5.49 | 296485手 | 16209万 | 0.16 | 3.00% |
| 2022-06-10 | 5.25 | 5.37 | 5.22 | 5.33 | 119262手 | 6357万 | 0.04 | 0.76% |
| 2022-06-09 | 5.45 | 5.45 | 5.21 | 5.29 | 160891手 | 8544万 | -0.14 | -2.58% |
| 2022-06-08 | 5.42 | 5.52 | 5.24 | 5.43 | 222353手 | 12009万 | 0.03 | 0.56% |
| 2022-06-07 | 5.47 | 5.47 | 5.34 | 5.40 | 137913手 | 7437万 | -0.07 | -1.28% |
| 2022-06-06 | 5.40 | 5.50 | 5.37 | 5.47 | 159720手 | 8699万 | 0.07 | 1.30% |
| 2022-06-02 | 5.45 | 5.46 | 5.33 | 5.40 | 130661手 | 7032万 | -0.05 | -0.92% |
| 2022-06-01 | 5.38 | 5.55 | 5.35 | 5.45 | 203675手 | 11135万 | 0.04 | 0.74% |
| 2022-05-31 | 5.27 | 5.41 | 5.19 | 5.41 | 218279手 | 11629万 | 0.14 | 2.66% |
| 2022-05-30 | 5.38 | 5.38 | 5.23 | 5.27 | 134556手 | 7090万 | -0.04 | -0.75% |
| 2022-05-27 | 5.42 | 5.43 | 5.28 | 5.31 | 163703手 | 8765万 | -0.11 | -2.03% |
| 2022-05-26 | 5.36 | 5.43 | 5.24 | 5.42 | 266952手 | 14296万 | 0.18 | 3.44% |
| 2022-05-25 | 5.09 | 5.26 | 5.06 | 5.24 | 182911手 | 9481万 | 0.15 | 2.95% |
| 2022-05-24 | 5.40 | 5.40 | 5.08 | 5.09 | 279671手 | 14663万 | -0.37 | -6.78% |
| 2022-05-23 | 5.45 | 5.51 | 5.39 | 5.46 | 182030手 | 9914万 | 0.09 | 1.68% |
| 2022-05-20 | 5.35 | 5.42 | 5.33 | 5.37 | 151826手 | 8154万 | 0.02 | 0.37% |
| 2022-05-19 | 5.33 | 5.37 | 5.24 | 5.35 | 250182手 | 13256万 | -0.10 | -1.83% |
| 2022-05-18 | 5.26 | 5.68 | 5.26 | 5.45 | 417357手 | 22721万 | 0.25 | 4.81% |
| 2022-05-17 | 5.25 | 5.27 | 5.08 | 5.20 | 128376手 | 6623万 | -0.05 | -0.95% |
| 2022-05-16 | 5.28 | 5.32 | 5.23 | 5.25 | 125467手 | 6616万 | 0.00 | 0.00% |
| 2022-05-13 | 5.33 | 5.33 | 5.22 | 5.25 | 116813手 | 6151万 | -0.04 | -0.76% |
| 2022-05-12 | 5.26 | 5.35 | 5.22 | 5.29 | 143234手 | 7561万 | 0.03 | 0.57% |
| 2022-05-11 | 5.32 | 5.45 | 5.25 | 5.26 | 195737手 | 10519万 | -0.05 | -0.94% |
| 2022-05-10 | 5.18 | 5.33 | 5.14 | 5.31 | 128944手 | 6812万 | 0.05 | 0.95% |
| 2022-05-09 | 5.23 | 5.35 | 5.20 | 5.26 | 168222手 | 8883万 | 0.13 | 2.53% |
| 2022-05-06 | 5.10 | 5.24 | 5.01 | 5.13 | 131923手 | 6780万 | -0.08 | -1.54% |
| 2022-05-05 | 5.14 | 5.26 | 5.08 | 5.21 | 131565手 | 6828万 | 0.04 | 0.77% |
| 2022-04-29 | 4.94 | 5.22 | 4.94 | 5.17 | 192198手 | 9820万 | 0.24 | 4.87% |
| 2022-04-28 | 5.08 | 5.11 | 4.87 | 4.93 | 162032手 | 8065万 | -0.22 | -4.27% |
| 2022-04-27 | 4.95 | 5.16 | 4.84 | 5.15 | 180649手 | 9027万 | 0.15 | 3.00% |
| 2022-04-26 | 5.02 | 5.19 | 4.94 | 5.00 | 173029手 | 8752万 | -0.04 | -0.79% |
| 2022-04-25 | 5.40 | 5.40 | 5.02 | 5.04 | 196673手 | 10250万 | -0.48 | -8.70% |
| 2022-04-22 | 5.60 | 5.62 | 5.45 | 5.52 | 128096手 | 7084万 | -0.09 | -1.60% |
| 2022-04-21 | 5.90 | 5.90 | 5.57 | 5.61 | 175459手 | 10059万 | -0.29 | -4.92% |
| 2022-04-20 | 6.02 | 6.12 | 5.88 | 5.90 | 146380手 | 8808万 | -0.11 | -1.83% |
| 2022-04-19 | 5.95 | 6.02 | 5.90 | 6.01 | 115222手 | 6888万 | 0.06 | 1.01% |
| 2022-04-18 | 6.10 | 6.12 | 5.90 | 5.95 | 121287手 | 7234万 | 0.07 | 1.19% |
| 2022-04-15 | 6.08 | 6.08 | 5.83 | 5.88 | 188853手 | 11152万 | -0.23 | -3.76% |
| 2022-04-14 | 6.08 | 6.16 | 6.05 | 6.11 | 107683手 | 6579万 | 0.05 | 0.82% |
| 2022-04-13 | 6.24 | 6.25 | 6.06 | 6.06 | 154895手 | 9474万 | -0.23 | -3.66% |
| 2022-04-12 | 6.24 | 6.31 | 6.10 | 6.29 | 189594手 | 11796万 | 0.11 | 1.78% |
| 2022-04-11 | 6.70 | 6.70 | 6.16 | 6.18 | 320146手 | 20398万 | -0.52 | -7.76% |
| 2022-04-08 | 6.95 | 6.98 | 6.66 | 6.70 | 237103手 | 16026万 | -0.22 | -3.18% |
| 2022-04-07 | 7.09 | 7.14 | 6.92 | 6.92 | 248627手 | 17470万 | -0.25 | -3.49% |
| 2022-04-06 | 7.11 | 7.26 | 7.05 | 7.17 | 362564手 | 25958万 | 0.10 | 1.41% |
| 2022-04-01 | 6.91 | 7.11 | 6.83 | 7.07 | 301327手 | 21115万 | 0.12 | 1.73% |
| 2022-03-31 | 6.82 | 7.03 | 6.79 | 6.95 | 258115手 | 17881万 | 0.10 | 1.46% |
| 2022-03-30 | 6.75 | 6.87 | 6.74 | 6.85 | 149479手 | 10166万 | 0.10 | 1.48% |
| 2022-03-29 | 6.84 | 6.92 | 6.73 | 6.75 | 194440手 | 13214万 | -0.15 | -2.17% |
| 2022-03-28 | 6.71 | 6.96 | 6.70 | 6.90 | 259542手 | 17768万 | 0.17 | 2.53% |
| 2022-03-25 | 6.80 | 6.97 | 6.72 | 6.73 | 284689手 | 19453万 | 0.00 | 0.00% |
| 2022-03-24 | 6.91 | 6.91 | 6.72 | 6.73 | 250217手 | 16978万 | -0.27 | -3.86% |
| 2022-03-23 | 7.04 | 7.11 | 6.98 | 7.00 | 211783手 | 14883万 | -0.10 | -1.41% |
| 2022-03-22 | 6.95 | 7.15 | 6.93 | 7.10 | 320831手 | 22668万 | 0.10 | 1.43% |
| 2022-03-21 | 7.00 | 7.06 | 6.87 | 7.00 | 228883手 | 15963万 | 0.00 | 0.00% |
| 2022-03-18 | 7.00 | 7.03 | 6.88 | 7.00 | 218226手 | 15207万 | -0.01 | -0.14% |
| 2022-03-17 | 6.97 | 7.13 | 6.91 | 7.01 | 331201手 | 23267万 | 0.13 | 1.89% |
| 2022-03-16 | 6.80 | 6.93 | 6.58 | 6.88 | 301768手 | 20451万 | 0.21 | 3.15% |
| 2022-03-15 | 6.89 | 7.00 | 6.67 | 6.67 | 260410手 | 17842万 | -0.24 | -3.47% |
| 2022-03-14 | 7.08 | 7.18 | 6.91 | 6.91 | 186674手 | 13145万 | -0.26 | -3.63% |
| 2022-03-11 | 7.00 | 7.18 | 6.80 | 7.17 | 280707手 | 19710万 | 0.06 | 0.84% |
| 2022-03-10 | 7.19 | 7.29 | 7.09 | 7.11 | 266058手 | 19125万 | 0.03 | 0.42% |
| 2022-03-09 | 7.04 | 7.10 | 6.60 | 7.08 | 307130手 | 21271万 | 0.07 | 1.00% |
| 2022-03-08 | 7.10 | 7.22 | 6.91 | 7.01 | 257842手 | 18221万 | -0.13 | -1.82% |
| 2022-03-07 | 7.33 | 7.36 | 7.10 | 7.14 | 314761手 | 22710万 | -0.32 | -4.29% |
| 2022-03-04 | 7.33 | 7.65 | 7.28 | 7.46 | 417768手 | 31177万 | 0.13 | 1.77% |
| 2022-03-03 | 7.51 | 7.54 | 7.30 | 7.33 | 282806手 | 20907万 | -0.18 | -2.40% |
| 2022-03-02 | 7.46 | 7.55 | 7.39 | 7.51 | 251768手 | 18818万 | -0.01 | -0.13% |
| 2022-03-01 | 7.48 | 7.58 | 7.42 | 7.52 | 268701手 | 20149万 | -0.01 | -0.13% |
| 2022-02-28 | 7.42 | 7.58 | 7.29 | 7.53 | 302496手 | 22614万 | 0.14 | 1.89% |
| 2022-02-25 | 7.47 | 7.60 | 7.36 | 7.39 | 300685手 | 22398万 | -0.01 | -0.14% |
| 2022-02-24 | 7.90 | 7.94 | 7.19 | 7.40 | 728146手 | 55186万 | -0.59 | -7.38% |
| 2022-02-23 | 8.07 | 8.08 | 7.87 | 7.99 | 389968手 | 31037万 | 0.02 | 0.25% |
| 2022-02-22 | 8.12 | 8.21 | 7.87 | 7.97 | 599763手 | 48064万 | -0.31 | -3.74% |
| 2022-02-21 | 8.20 | 8.45 | 7.85 | 8.28 | 952328手 | 77775万 | 0.15 | 1.84% |
2319.12 (1.00%)
19664.10 -1.06%
