| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-24 | 6.74 | 6.82 | 6.30 | 6.35 | 263851手 | 17334万 | -0.39 | -5.79% |
| 2022-05-23 | 6.95 | 7.00 | 6.66 | 6.74 | 327412手 | 22235万 | -0.10 | -1.46% |
| 2022-05-20 | 6.37 | 7.01 | 6.31 | 6.84 | 460278手 | 31122万 | 0.47 | 7.38% |
| 2022-05-19 | 6.15 | 6.47 | 6.13 | 6.37 | 181695手 | 11445万 | 0.10 | 1.59% |
| 2022-05-18 | 6.31 | 6.42 | 6.22 | 6.27 | 163581手 | 10305万 | -0.08 | -1.26% |
| 2022-05-17 | 6.20 | 6.39 | 6.04 | 6.35 | 284767手 | 17725万 | 0.18 | 2.92% |
| 2022-05-16 | 6.20 | 6.28 | 6.12 | 6.17 | 241697手 | 14954万 | -0.01 | -0.16% |
| 2022-05-13 | 6.30 | 6.34 | 6.12 | 6.18 | 353580手 | 21964万 | -0.10 | -1.59% |
| 2022-05-12 | 5.90 | 6.42 | 5.82 | 6.28 | 677663手 | 42553万 | 0.44 | 7.53% |
| 2022-05-11 | 5.75 | 6.11 | 5.67 | 5.84 | 396007手 | 23305万 | 0.12 | 2.10% |
| 2022-05-10 | 5.60 | 5.92 | 5.56 | 5.72 | 290297手 | 16748万 | 0.01 | 0.17% |
| 2022-05-09 | 5.49 | 5.75 | 5.42 | 5.71 | 267631手 | 15044万 | 0.23 | 4.20% |
| 2022-05-06 | 5.40 | 5.54 | 5.33 | 5.48 | 286923手 | 15704万 | -0.07 | -1.26% |
| 2022-05-05 | 5.50 | 5.61 | 5.42 | 5.55 | 413797手 | 22841万 | 0.14 | 2.59% |
| 2022-04-29 | 5.10 | 5.48 | 4.89 | 5.41 | 467979手 | 24053万 | 0.35 | 6.92% |
| 2022-04-28 | 5.09 | 5.13 | 4.95 | 5.06 | 179095手 | 9041万 | -0.07 | -1.36% |
| 2022-04-27 | 4.85 | 5.15 | 4.65 | 5.13 | 261055手 | 12956万 | 0.26 | 5.34% |
| 2022-04-26 | 5.17 | 5.27 | 4.85 | 4.87 | 322298手 | 16314万 | -0.29 | -5.62% |
| 2022-04-25 | 5.00 | 5.47 | 5.00 | 5.16 | 430651手 | 22614万 | 0.10 | 1.98% |
| 2022-04-22 | 5.01 | 5.10 | 4.93 | 5.06 | 87457手 | 4390万 | 0.05 | 1.00% |
| 2022-04-21 | 5.25 | 5.25 | 4.99 | 5.01 | 109073手 | 5574万 | -0.22 | -4.21% |
| 2022-04-20 | 5.40 | 5.41 | 5.21 | 5.23 | 89047手 | 4723万 | -0.15 | -2.79% |
| 2022-04-19 | 5.40 | 5.46 | 5.34 | 5.38 | 85498手 | 4606万 | -0.02 | -0.37% |
| 2022-04-18 | 5.25 | 5.41 | 5.16 | 5.40 | 150392手 | 7992万 | 0.14 | 2.66% |
| 2022-04-15 | 5.25 | 5.33 | 5.15 | 5.26 | 107920手 | 5650万 | -0.02 | -0.38% |
| 2022-04-14 | 5.36 | 5.38 | 5.23 | 5.28 | 94771手 | 5009万 | -0.02 | -0.38% |
| 2022-04-13 | 5.40 | 5.41 | 5.30 | 5.30 | 101324手 | 5420万 | -0.11 | -2.03% |
| 2022-04-12 | 5.36 | 5.41 | 5.22 | 5.41 | 116816手 | 6220万 | 0.08 | 1.50% |
| 2022-04-11 | 5.54 | 5.56 | 5.28 | 5.33 | 230167手 | 12377万 | -0.23 | -4.14% |
| 2022-04-08 | 5.65 | 5.70 | 5.52 | 5.56 | 119172手 | 6657万 | -0.10 | -1.77% |
| 2022-04-07 | 5.85 | 5.85 | 5.64 | 5.66 | 167917手 | 9610万 | -0.21 | -3.58% |
| 2022-04-06 | 5.96 | 5.97 | 5.82 | 5.87 | 136352手 | 8005万 | -0.08 | -1.34% |
| 2022-04-01 | 5.96 | 5.97 | 5.85 | 5.95 | 105084手 | 6214万 | -0.06 | -1.00% |
| 2022-03-31 | 6.05 | 6.08 | 5.95 | 6.01 | 103244手 | 6195万 | -0.07 | -1.15% |
| 2022-03-30 | 5.98 | 6.16 | 5.95 | 6.08 | 110482手 | 6698万 | 0.13 | 2.19% |
| 2022-03-29 | 6.11 | 6.12 | 5.90 | 5.95 | 120675手 | 7210万 | -0.12 | -1.98% |
| 2022-03-28 | 6.07 | 6.15 | 5.97 | 6.07 | 123130手 | 7440万 | -0.05 | -0.82% |
| 2022-03-25 | 6.31 | 6.33 | 6.10 | 6.12 | 95704手 | 5886万 | -0.11 | -1.77% |
| 2022-03-24 | 6.41 | 6.42 | 6.17 | 6.23 | 118063手 | 7375万 | -0.23 | -3.56% |
| 2022-03-23 | 6.31 | 6.55 | 6.27 | 6.46 | 127177手 | 8183万 | 0.19 | 3.03% |
| 2022-03-22 | 6.42 | 6.44 | 6.24 | 6.27 | 137624手 | 8658万 | -0.15 | -2.34% |
| 2022-03-21 | 6.41 | 6.55 | 6.33 | 6.42 | 135103手 | 8699万 | -0.03 | -0.47% |
| 2022-03-18 | 6.45 | 6.57 | 6.40 | 6.45 | 129244手 | 8365万 | -0.04 | -0.62% |
| 2022-03-17 | 6.44 | 6.66 | 6.40 | 6.49 | 191088手 | 12478万 | 0.16 | 2.53% |
| 2022-03-16 | 6.15 | 6.37 | 6.00 | 6.33 | 236169手 | 14690万 | 0.28 | 4.63% |
| 2022-03-15 | 6.39 | 6.52 | 6.03 | 6.05 | 245857手 | 15395万 | -0.41 | -6.35% |
| 2022-03-14 | 6.62 | 6.69 | 6.45 | 6.46 | 154106手 | 10115万 | -0.26 | -3.87% |
| 2022-03-11 | 6.66 | 6.74 | 6.40 | 6.72 | 194376手 | 12747万 | -0.02 | -0.30% |
| 2022-03-10 | 6.85 | 6.88 | 6.71 | 6.74 | 211906手 | 14375万 | 0.04 | 0.60% |
| 2022-03-09 | 6.77 | 6.95 | 6.40 | 6.70 | 260052手 | 17425万 | -0.08 | -1.18% |
| 2022-03-08 | 6.88 | 7.03 | 6.74 | 6.78 | 222849手 | 15313万 | -0.10 | -1.45% |
| 2022-03-07 | 6.91 | 7.11 | 6.78 | 6.88 | 228587手 | 15926万 | -0.11 | -1.57% |
| 2022-03-04 | 7.30 | 7.30 | 6.90 | 6.99 | 269698手 | 18952万 | -0.25 | -3.45% |
| 2022-03-03 | 7.50 | 7.57 | 7.21 | 7.24 | 204827手 | 15020万 | -0.26 | -3.47% |
| 2022-03-02 | 7.51 | 7.61 | 7.39 | 7.50 | 207930手 | 15515万 | -0.04 | -0.53% |
| 2022-03-01 | 7.50 | 7.61 | 7.32 | 7.54 | 180552手 | 13570万 | 0.08 | 1.07% |
| 2022-02-28 | 7.46 | 7.59 | 7.33 | 7.46 | 198712手 | 14815万 | 0.05 | 0.68% |
| 2022-02-25 | 7.30 | 7.53 | 7.11 | 7.41 | 246959手 | 18265万 | 0.19 | 2.63% |
| 2022-02-24 | 7.47 | 7.59 | 7.10 | 7.22 | 263236手 | 19396万 | -0.28 | -3.73% |
| 2022-02-23 | 7.18 | 7.59 | 7.13 | 7.50 | 285571手 | 21052万 | 0.38 | 5.34% |
| 2022-02-22 | 7.13 | 7.20 | 7.04 | 7.12 | 135413手 | 9642万 | -0.06 | -0.84% |
| 2022-02-21 | 7.08 | 7.19 | 7.01 | 7.18 | 123695手 | 8809万 | 0.10 | 1.41% |
| 2022-02-18 | 7.04 | 7.24 | 7.00 | 7.08 | 138948手 | 9865万 | -0.05 | -0.70% |
| 2022-02-17 | 7.16 | 7.29 | 7.07 | 7.13 | 154728手 | 11089万 | -0.03 | -0.42% |
| 2022-02-16 | 7.10 | 7.23 | 6.98 | 7.16 | 187257手 | 13349万 | 0.09 | 1.27% |
| 2022-02-15 | 6.80 | 7.08 | 6.68 | 7.07 | 217777手 | 15074万 | 0.30 | 4.43% |
| 2022-02-14 | 6.99 | 6.99 | 6.71 | 6.77 | 305716手 | 20882万 | -0.25 | -3.56% |
| 2022-02-11 | 7.39 | 7.46 | 6.90 | 7.02 | 190788手 | 13583万 | -0.36 | -4.88% |
| 2022-02-10 | 7.71 | 7.77 | 7.30 | 7.38 | 180009手 | 13461万 | -0.33 | -4.28% |
| 2022-02-09 | 7.47 | 7.78 | 7.34 | 7.71 | 182391手 | 13809万 | 0.27 | 3.63% |
| 2022-02-08 | 7.40 | 7.52 | 7.22 | 7.44 | 136881手 | 10103万 | 0.03 | 0.41% |
| 2022-02-07 | 7.45 | 7.53 | 7.33 | 7.41 | 180022手 | 13374万 | 0.16 | 2.21% |
| 2022-01-28 | 7.46 | 7.49 | 7.05 | 7.25 | 173155手 | 12559万 | -0.13 | -1.76% |
| 2022-01-27 | 7.75 | 7.80 | 7.36 | 7.38 | 175845手 | 13243万 | -0.35 | -4.53% |
| 2022-01-26 | 7.60 | 7.94 | 7.60 | 7.73 | 207830手 | 16202万 | 0.11 | 1.44% |
| 2022-01-25 | 7.93 | 7.96 | 7.60 | 7.62 | 176666手 | 13723万 | -0.35 | -4.39% |
| 2022-01-24 | 7.99 | 8.19 | 7.92 | 7.97 | 138648手 | 11166万 | -0.02 | -0.25% |
| 2022-01-21 | 8.20 | 8.20 | 7.96 | 7.99 | 152987手 | 12290万 | -0.21 | -2.56% |
| 2022-01-20 | 8.29 | 8.37 | 8.13 | 8.20 | 167982手 | 13851万 | -0.10 | -1.21% |
| 2022-01-19 | 8.39 | 8.46 | 8.20 | 8.30 | 238270手 | 19839万 | -0.07 | -0.84% |
| 2022-01-18 | 8.03 | 8.56 | 7.90 | 8.37 | 330165手 | 27487万 | 0.33 | 4.10% |
| 2022-01-17 | 7.73 | 8.12 | 7.72 | 8.04 | 295461手 | 23702万 | 0.32 | 4.14% |
| 2022-01-14 | 7.56 | 7.86 | 7.48 | 7.72 | 201970手 | 15570万 | 0.15 | 1.98% |
| 2022-01-13 | 7.85 | 7.90 | 7.57 | 7.57 | 205335手 | 15701万 | -0.28 | -3.57% |
| 2022-01-12 | 7.70 | 7.98 | 7.70 | 7.85 | 305349手 | 23984万 | 0.29 | 3.84% |
| 2022-01-11 | 7.75 | 7.80 | 7.50 | 7.56 | 248353手 | 18954万 | -0.14 | -1.82% |
| 2022-01-10 | 7.96 | 7.99 | 7.66 | 7.70 | 285778手 | 22257万 | -0.28 | -3.51% |
| 2022-01-07 | 8.10 | 8.16 | 7.97 | 7.98 | 221804手 | 17861万 | -0.15 | -1.84% |
| 2022-01-06 | 7.92 | 8.21 | 7.91 | 8.13 | 290083手 | 23478万 | 0.13 | 1.62% |
| 2022-01-05 | 8.34 | 8.39 | 7.93 | 8.00 | 335917手 | 27049万 | -0.34 | -4.08% |
| 2022-01-04 | 8.50 | 8.54 | 8.26 | 8.34 | 303522手 | 25372万 | -0.13 | -1.53% |
| 2021-12-31 | 8.72 | 8.75 | 8.45 | 8.47 | 261377手 | 22332万 | -0.16 | -1.85% |
| 2021-12-30 | 8.71 | 8.93 | 8.58 | 8.63 | 286052手 | 24943万 | -0.07 | -0.81% |
| 2021-12-29 | 8.79 | 8.83 | 8.53 | 8.70 | 310828手 | 26996万 | -0.12 | -1.36% |
| 2021-12-28 | 8.85 | 9.02 | 8.59 | 8.82 | 462156手 | 40638万 | 0.05 | 0.57% |
| 2021-12-27 | 9.09 | 9.38 | 8.31 | 8.77 | 763598手 | 67667万 | -0.32 | -3.52% |
| 2021-12-24 | 9.61 | 9.69 | 8.97 | 9.09 | 599875手 | 55432万 | -0.60 | -6.19% |
| 2021-12-23 | 9.42 | 9.74 | 9.26 | 9.69 | 460136手 | 43866万 | 0.22 | 2.32% |
| 2021-12-22 | 8.98 | 9.59 | 8.82 | 9.47 | 496304手 | 45968万 | 0.43 | 4.76% |
| 2021-12-21 | 9.01 | 9.25 | 8.70 | 9.04 | 410509手 | 36871万 | 0.08 | 0.89% |
| 2021-12-20 | 9.12 | 9.58 | 8.93 | 8.96 | 532937手 | 48943万 | -0.18 | -1.97% |
| 2021-12-17 | 9.30 | 9.45 | 8.90 | 9.14 | 718470手 | 66057万 | 0.07 | 0.77% |
| 2021-12-16 | 9.40 | 9.76 | 9.02 | 9.07 | 1089506手 | 101788万 | -0.01 | -0.11% |
| 2021-12-15 | 8.26 | 9.08 | 8.24 | 9.08 | 675416手 | 59901万 | 0.83 | 10.06% |
| 2021-12-14 | 8.39 | 8.60 | 8.21 | 8.25 | 385396手 | 32266万 | -0.15 | -1.79% |
| 2021-12-13 | 8.02 | 8.46 | 7.79 | 8.40 | 660734手 | 54062万 | 0.39 | 4.87% |
| 2021-12-10 | 7.75 | 8.04 | 7.69 | 8.01 | 344583手 | 27165万 | 0.13 | 1.65% |
| 2021-12-09 | 7.85 | 8.09 | 7.73 | 7.88 | 445612手 | 35218万 | -0.02 | -0.25% |
| 2021-12-08 | 7.26 | 7.94 | 7.16 | 7.90 | 561101手 | 42684万 | 0.55 | 7.48% |
| 2021-12-07 | 7.60 | 7.65 | 7.15 | 7.35 | 465236手 | 33967万 | -0.11 | -1.48% |
| 2021-12-06 | 7.51 | 7.98 | 7.44 | 7.46 | 619301手 | 47750万 | -0.01 | -0.13% |
| 2021-12-03 | 7.55 | 7.63 | 7.22 | 7.47 | 763414手 | 56575万 | -0.24 | -3.11% |
| 2021-12-02 | 7.73 | 8.04 | 7.40 | 7.71 | 1021830手 | 78221万 | -0.02 | -0.26% |
| 2021-12-01 | 7.95 | 8.28 | 7.65 | 7.73 | 1498049手 | 119459万 | 0.03 | 0.39% |
| 2021-11-30 | 7.03 | 7.70 | 7.02 | 7.70 | 959076手 | 73185万 | 0.70 | 10.00% |
| 2021-11-29 | 6.72 | 7.05 | 6.70 | 7.00 | 384643手 | 26531万 | 0.09 | 1.30% |
| 2021-11-26 | 7.17 | 7.22 | 6.89 | 6.91 | 536822手 | 37645万 | -0.41 | -5.60% |
| 2021-11-25 | 6.96 | 7.55 | 6.92 | 7.32 | 756560手 | 55204万 | 0.45 | 6.55% |
2319.12 (1.00%)
19664.10 -1.06%
