| 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 | 5.54 | 5.57 | 5.47 | 5.55 | 385925手 | 21273万 | 0.02 | 0.36% |
| 2022-06-22 | 5.59 | 5.62 | 5.52 | 5.53 | 454132手 | 25277万 | -0.06 | -1.07% |
| 2022-06-21 | 5.61 | 5.70 | 5.56 | 5.59 | 569624手 | 31979万 | -0.03 | -0.53% |
| 2022-06-20 | 5.61 | 5.65 | 5.56 | 5.62 | 411499手 | 23070万 | -0.03 | -0.53% |
| 2022-06-17 | 5.67 | 5.67 | 5.55 | 5.65 | 683481手 | 38420万 | -0.06 | -1.05% |
| 2022-06-16 | 5.80 | 5.93 | 5.71 | 5.71 | 655584手 | 37832万 | -0.10 | -1.72% |
| 2022-06-15 | 5.82 | 5.92 | 5.77 | 5.81 | 770748手 | 45006万 | -0.01 | -0.17% |
| 2022-06-14 | 5.70 | 5.82 | 5.59 | 5.82 | 577592手 | 32990万 | 0.06 | 1.04% |
| 2022-06-13 | 5.85 | 5.87 | 5.69 | 5.76 | 606618手 | 35024万 | -0.14 | -2.37% |
| 2022-06-10 | 5.82 | 5.91 | 5.79 | 5.90 | 503417手 | 29552万 | 0.02 | 0.34% |
| 2022-06-09 | 5.92 | 5.99 | 5.84 | 5.88 | 490955手 | 29031万 | -0.04 | -0.68% |
| 2022-06-08 | 5.90 | 5.96 | 5.80 | 5.92 | 509407手 | 30016万 | 0.04 | 0.68% |
| 2022-06-07 | 5.84 | 5.93 | 5.78 | 5.88 | 571665手 | 33495万 | 0.04 | 0.69% |
| 2022-06-06 | 5.80 | 5.89 | 5.74 | 5.84 | 470374手 | 27288万 | 0.04 | 0.69% |
| 2022-06-02 | 5.73 | 5.83 | 5.70 | 5.80 | 471490手 | 27303万 | 0.06 | 1.04% |
| 2022-06-01 | 5.74 | 5.76 | 5.69 | 5.74 | 358810手 | 20538万 | -0.04 | -0.69% |
| 2022-05-31 | 5.72 | 5.78 | 5.69 | 5.78 | 375713手 | 21553万 | 0.04 | 0.70% |
| 2022-05-30 | 5.79 | 5.81 | 5.70 | 5.74 | 380650手 | 21876万 | 0.01 | 0.17% |
| 2022-05-27 | 5.82 | 5.85 | 5.65 | 5.73 | 558000手 | 31978万 | -0.01 | -0.17% |
| 2022-05-26 | 5.57 | 5.77 | 5.51 | 5.74 | 628777手 | 35631万 | 0.19 | 3.42% |
| 2022-05-25 | 5.48 | 5.56 | 5.47 | 5.55 | 283214手 | 15642万 | 0.05 | 0.91% |
| 2022-05-24 | 5.70 | 5.72 | 5.50 | 5.50 | 577135手 | 32346万 | -0.24 | -4.18% |
| 2022-05-23 | 5.62 | 5.82 | 5.60 | 5.74 | 681454手 | 39069万 | 0.12 | 2.13% |
| 2022-05-20 | 5.48 | 5.63 | 5.46 | 5.62 | 771681手 | 42828万 | 0.18 | 3.31% |
| 2022-05-19 | 5.44 | 5.44 | 5.34 | 5.44 | 387816手 | 20855万 | -0.01 | -0.18% |
| 2022-05-18 | 5.50 | 5.52 | 5.44 | 5.45 | 372689手 | 20408万 | -0.05 | -0.91% |
| 2022-05-17 | 5.54 | 5.55 | 5.43 | 5.50 | 447685手 | 24517万 | -0.06 | -1.08% |
| 2022-05-16 | 5.54 | 5.59 | 5.48 | 5.56 | 384360手 | 21268万 | 0.06 | 1.09% |
| 2022-05-13 | 5.51 | 5.55 | 5.45 | 5.50 | 315109手 | 17341万 | -0.02 | -0.36% |
| 2022-05-12 | 5.55 | 5.60 | 5.45 | 5.52 | 349614手 | 19299万 | -0.07 | -1.25% |
| 2022-05-11 | 5.51 | 5.72 | 5.51 | 5.59 | 523672手 | 29420万 | 0.07 | 1.27% |
| 2022-05-10 | 5.47 | 5.55 | 5.31 | 5.52 | 488248手 | 26591万 | -0.06 | -1.07% |
| 2022-05-09 | 5.59 | 5.65 | 5.52 | 5.58 | 226052手 | 12646万 | -0.02 | -0.36% |
| 2022-05-06 | 5.77 | 5.79 | 5.58 | 5.60 | 460660手 | 26186万 | -0.34 | -5.72% |
| 2022-05-05 | 5.89 | 5.99 | 5.86 | 5.94 | 381309手 | 22641万 | -0.01 | -0.17% |
| 2022-04-29 | 5.75 | 6.00 | 5.72 | 5.95 | 647401手 | 38152万 | 0.24 | 4.20% |
| 2022-04-28 | 5.81 | 5.89 | 5.62 | 5.71 | 532802手 | 30713万 | -0.17 | -2.89% |
| 2022-04-27 | 5.70 | 5.90 | 5.43 | 5.88 | 587260手 | 33177万 | 0.15 | 2.62% |
| 2022-04-26 | 6.19 | 6.25 | 5.70 | 5.73 | 768794手 | 45522万 | -0.47 | -7.58% |
| 2022-04-25 | 6.50 | 6.50 | 6.20 | 6.20 | 756034手 | 47808万 | -0.49 | -7.32% |
| 2022-04-22 | 6.55 | 6.72 | 6.45 | 6.69 | 514453手 | 34016万 | 0.12 | 1.83% |
| 2022-04-21 | 6.90 | 6.91 | 6.56 | 6.57 | 650706手 | 43510万 | -0.33 | -4.78% |
| 2022-04-20 | 7.11 | 7.16 | 6.85 | 6.90 | 746844手 | 52051万 | -0.26 | -3.63% |
| 2022-04-19 | 7.02 | 7.22 | 6.92 | 7.16 | 739518手 | 52620万 | 0.17 | 2.43% |
| 2022-04-18 | 7.15 | 7.18 | 6.96 | 6.99 | 617150手 | 43375万 | -0.16 | -2.24% |
| 2022-04-15 | 7.00 | 7.36 | 6.95 | 7.15 | 1196656手 | 86084万 | 0.10 | 1.42% |
| 2022-04-14 | 6.90 | 7.07 | 6.85 | 7.05 | 647254手 | 45236万 | 0.15 | 2.17% |
| 2022-04-13 | 6.83 | 6.99 | 6.74 | 6.90 | 658908手 | 45230万 | 0.06 | 0.88% |
| 2022-04-12 | 6.78 | 6.90 | 6.75 | 6.84 | 569244手 | 38858万 | 0.01 | 0.15% |
| 2022-04-11 | 7.01 | 7.05 | 6.78 | 6.83 | 725614手 | 49976万 | -0.25 | -3.53% |
| 2022-04-08 | 6.90 | 7.13 | 6.82 | 7.08 | 915603手 | 63853万 | 0.18 | 2.61% |
| 2022-04-07 | 7.10 | 7.18 | 6.87 | 6.90 | 1202213手 | 84489万 | -0.25 | -3.50% |
| 2022-04-06 | 6.82 | 7.23 | 6.80 | 7.15 | 1229478手 | 86666万 | 0.31 | 4.53% |
| 2022-04-01 | 6.69 | 6.87 | 6.60 | 6.84 | 636638手 | 43105万 | 0.14 | 2.09% |
| 2022-03-31 | 6.60 | 6.73 | 6.59 | 6.70 | 553159手 | 36917万 | 0.08 | 1.21% |
| 2022-03-30 | 6.59 | 6.65 | 6.55 | 6.62 | 449264手 | 29651万 | 0.03 | 0.46% |
| 2022-03-29 | 6.57 | 6.75 | 6.47 | 6.59 | 544506手 | 35772万 | -0.01 | -0.15% |
| 2022-03-28 | 6.50 | 6.63 | 6.34 | 6.60 | 485302手 | 31527万 | 0.03 | 0.46% |
| 2022-03-25 | 6.64 | 6.68 | 6.55 | 6.57 | 433568手 | 28670万 | -0.11 | -1.65% |
| 2022-03-24 | 6.80 | 6.82 | 6.65 | 6.68 | 442322手 | 29701万 | -0.04 | -0.59% |
| 2022-03-23 | 6.72 | 6.78 | 6.66 | 6.72 | 503140手 | 33765万 | -0.08 | -1.18% |
| 2022-03-22 | 6.62 | 6.91 | 6.59 | 6.80 | 683581手 | 46173万 | 0.13 | 1.95% |
| 2022-03-21 | 6.82 | 6.85 | 6.54 | 6.67 | 820408手 | 54654万 | -0.11 | -1.62% |
| 2022-03-18 | 6.70 | 6.82 | 6.61 | 6.78 | 537864手 | 36387万 | 0.08 | 1.19% |
| 2022-03-17 | 6.66 | 6.87 | 6.63 | 6.70 | 691871手 | 46675万 | 0.09 | 1.36% |
| 2022-03-16 | 6.52 | 6.70 | 6.18 | 6.61 | 813536手 | 52137万 | 0.22 | 3.44% |
| 2022-03-15 | 6.91 | 6.95 | 6.38 | 6.39 | 1091986手 | 72354万 | -0.59 | -8.45% |
| 2022-03-14 | 7.14 | 7.30 | 6.97 | 6.98 | 816477手 | 58221万 | -0.26 | -3.59% |
| 2022-03-11 | 7.05 | 7.27 | 6.74 | 7.24 | 1030369手 | 73172万 | 0.10 | 1.40% |
| 2022-03-10 | 7.05 | 7.27 | 7.05 | 7.14 | 998446手 | 71469万 | -0.05 | -0.69% |
| 2022-03-09 | 7.48 | 7.49 | 7.07 | 7.19 | 2014556手 | 146111万 | -0.66 | -8.41% |
| 2022-03-08 | 8.11 | 8.20 | 7.58 | 7.85 | 2979084手 | 233568万 | 0.15 | 1.95% |
| 2022-03-07 | 7.65 | 7.83 | 7.48 | 7.70 | 1744530手 | 133637万 | 0.23 | 3.08% |
| 2022-03-04 | 7.52 | 7.62 | 7.30 | 7.47 | 983813手 | 73327万 | -0.03 | -0.40% |
| 2022-03-03 | 7.38 | 7.54 | 7.37 | 7.50 | 887575手 | 66406万 | 0.12 | 1.63% |
| 2022-03-02 | 7.39 | 7.50 | 7.34 | 7.38 | 512781手 | 37996万 | -0.02 | -0.27% |
| 2022-03-01 | 7.33 | 7.43 | 7.28 | 7.40 | 640914手 | 47337万 | 0.09 | 1.23% |
| 2022-02-28 | 7.25 | 7.34 | 7.20 | 7.31 | 483179手 | 35171万 | 0.06 | 0.83% |
| 2022-02-25 | 7.12 | 7.40 | 7.12 | 7.25 | 884821手 | 64435万 | 0.15 | 2.11% |
| 2022-02-24 | 7.30 | 7.30 | 7.02 | 7.10 | 885320手 | 63220万 | -0.20 | -2.74% |
| 2022-02-23 | 7.41 | 7.43 | 7.26 | 7.30 | 726271手 | 53061万 | -0.11 | -1.48% |
| 2022-02-22 | 7.49 | 7.63 | 7.27 | 7.41 | 819713手 | 60996万 | -0.09 | -1.20% |
| 2022-02-21 | 7.45 | 7.52 | 7.37 | 7.50 | 661809手 | 49376万 | 0.05 | 0.67% |
| 2022-02-18 | 7.21 | 7.46 | 7.20 | 7.45 | 1025434手 | 75961万 | 0.17 | 2.33% |
| 2022-02-17 | 7.28 | 7.45 | 7.27 | 7.28 | 488183手 | 35731万 | -0.06 | -0.82% |
| 2022-02-16 | 7.27 | 7.41 | 7.24 | 7.34 | 565199手 | 41330万 | 0.17 | 2.37% |
| 2022-02-15 | 7.25 | 7.27 | 7.12 | 7.17 | 520685手 | 37401万 | -0.13 | -1.78% |
| 2022-02-14 | 7.35 | 7.44 | 7.23 | 7.30 | 663035手 | 48565万 | -0.04 | -0.55% |
| 2022-02-11 | 7.33 | 7.54 | 7.33 | 7.34 | 685458手 | 50842万 | -0.07 | -0.94% |
| 2022-02-10 | 7.29 | 7.45 | 7.21 | 7.41 | 664691手 | 49044万 | 0.07 | 0.95% |
| 2022-02-09 | 7.27 | 7.43 | 7.18 | 7.34 | 810972手 | 59570万 | 0.04 | 0.55% |
| 2022-02-08 | 7.08 | 7.33 | 7.01 | 7.30 | 1035113手 | 74157万 | 0.27 | 3.84% |
| 2022-02-07 | 6.84 | 7.04 | 6.78 | 7.03 | 781791手 | 54096万 | 0.24 | 3.54% |
| 2022-01-28 | 7.02 | 7.05 | 6.40 | 6.79 | 977978手 | 65143万 | -0.21 | -3.00% |
| 2022-01-27 | 7.05 | 7.11 | 6.96 | 7.00 | 593201手 | 41646万 | -0.07 | -0.99% |
| 2022-01-26 | 7.08 | 7.18 | 6.97 | 7.07 | 680735手 | 48095万 | 0.06 | 0.86% |
| 2022-01-25 | 7.29 | 7.31 | 7.01 | 7.01 | 1081014手 | 76921万 | -0.32 | -4.37% |
| 2022-01-24 | 7.37 | 7.52 | 7.20 | 7.33 | 784084手 | 57612万 | -0.12 | -1.61% |
| 2022-01-21 | 7.55 | 7.62 | 7.40 | 7.45 | 1179045手 | 87956万 | -0.32 | -4.12% |
| 2022-01-20 | 7.45 | 7.99 | 7.41 | 7.77 | 2376449手 | 182704万 | 0.34 | 4.58% |
| 2022-01-19 | 7.18 | 7.58 | 7.18 | 7.43 | 1614267手 | 119579万 | 0.26 | 3.63% |
| 2022-01-18 | 7.10 | 7.18 | 7.05 | 7.17 | 510496手 | 36369万 | 0.06 | 0.84% |
| 2022-01-17 | 7.05 | 7.12 | 7.01 | 7.11 | 530774手 | 37497万 | 0.03 | 0.42% |
| 2022-01-14 | 7.24 | 7.24 | 7.03 | 7.08 | 1040278手 | 73682万 | -0.19 | -2.61% |
| 2022-01-13 | 7.38 | 7.43 | 7.25 | 7.27 | 1114687手 | 81713万 | -0.21 | -2.81% |
| 2022-01-12 | 7.65 | 7.66 | 7.30 | 7.48 | 1378625手 | 102142万 | -0.17 | -2.22% |
| 2022-01-11 | 7.36 | 7.68 | 7.33 | 7.65 | 1643677手 | 125122万 | 0.30 | 4.08% |
| 2022-01-10 | 7.39 | 7.46 | 7.26 | 7.35 | 729423手 | 53463万 | 0.01 | 0.14% |
| 2022-01-07 | 7.13 | 7.43 | 7.12 | 7.34 | 1408993手 | 103221万 | 0.19 | 2.66% |
| 2022-01-06 | 7.07 | 7.20 | 7.02 | 7.15 | 589506手 | 42111万 | 0.08 | 1.13% |
| 2022-01-05 | 7.17 | 7.19 | 7.03 | 7.07 | 547651手 | 38820万 | -0.09 | -1.26% |
2319.12 (1.00%)
19664.10 -1.06%
