| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-18 | 5.39 | 5.42 | 5.36 | 5.38 | 554592手 | 29887万 | -0.02 | -0.37% |
| 2022-05-17 | 5.40 | 5.41 | 5.32 | 5.40 | 699883手 | 37565万 | -0.01 | -0.18% |
| 2022-05-16 | 5.41 | 5.44 | 5.31 | 5.41 | 944281手 | 50768万 | 0.05 | 0.93% |
| 2022-05-13 | 5.34 | 5.39 | 5.30 | 5.36 | 745576手 | 39915万 | 0.04 | 0.75% |
| 2022-05-12 | 5.32 | 5.40 | 5.22 | 5.32 | 782740手 | 41589万 | -0.05 | -0.93% |
| 2022-05-11 | 5.31 | 5.49 | 5.29 | 5.37 | 1228155手 | 66368万 | 0.06 | 1.13% |
| 2022-05-10 | 5.19 | 5.35 | 5.09 | 5.31 | 1232704手 | 64268万 | 0.01 | 0.19% |
| 2022-05-09 | 5.25 | 5.41 | 5.23 | 5.30 | 851168手 | 45320万 | -0.04 | -0.75% |
| 2022-05-06 | 5.55 | 5.55 | 5.33 | 5.34 | 1333869手 | 72525万 | -0.41 | -7.13% |
| 2022-05-05 | 5.79 | 5.85 | 5.73 | 5.75 | 1254267手 | 72372万 | -0.09 | -1.54% |
| 2022-04-29 | 5.59 | 5.87 | 5.58 | 5.84 | 1516777手 | 86968万 | 0.31 | 5.61% |
| 2022-04-28 | 5.57 | 5.61 | 5.38 | 5.53 | 1294351手 | 71180万 | -0.09 | -1.60% |
| 2022-04-27 | 5.38 | 5.66 | 5.38 | 5.62 | 1368675手 | 75709万 | 0.16 | 2.93% |
| 2022-04-26 | 5.43 | 5.64 | 5.31 | 5.46 | 1288937手 | 70685万 | 0.03 | 0.55% |
| 2022-04-25 | 5.76 | 5.76 | 5.42 | 5.43 | 1436349手 | 80444万 | -0.48 | -8.12% |
| 2022-04-22 | 5.75 | 5.95 | 5.65 | 5.91 | 1239350手 | 72174万 | 0.11 | 1.90% |
| 2022-04-21 | 6.01 | 6.07 | 5.74 | 5.80 | 1478808手 | 87430万 | -0.28 | -4.61% |
| 2022-04-20 | 6.28 | 6.35 | 6.02 | 6.08 | 1770327手 | 109009万 | -0.29 | -4.55% |
| 2022-04-19 | 6.23 | 6.46 | 6.16 | 6.37 | 2008903手 | 126422万 | 0.14 | 2.25% |
| 2022-04-18 | 6.30 | 6.36 | 6.15 | 6.23 | 1333617手 | 83186万 | -0.14 | -2.20% |
| 2022-04-15 | 6.36 | 6.57 | 6.35 | 6.37 | 2267469手 | 146428万 | -0.05 | -0.78% |
| 2022-04-14 | 6.20 | 6.58 | 6.16 | 6.42 | 3003534手 | 191806万 | 0.26 | 4.22% |
| 2022-04-13 | 6.03 | 6.29 | 5.96 | 6.16 | 1940541手 | 119299万 | 0.09 | 1.48% |
| 2022-04-12 | 6.01 | 6.16 | 5.97 | 6.07 | 1788586手 | 108565万 | 0.06 | 1.00% |
| 2022-04-11 | 6.15 | 6.18 | 6.00 | 6.01 | 2375701手 | 144132万 | -0.24 | -3.84% |
| 2022-04-08 | 6.04 | 6.34 | 5.89 | 6.25 | 3941739手 | 240719万 | 0.20 | 3.31% |
| 2022-04-07 | 6.19 | 6.45 | 6.05 | 6.05 | 5454303手 | 339949万 | -0.08 | -1.30% |
| 2022-04-06 | 5.58 | 6.13 | 5.58 | 6.13 | 2627923手 | 154150万 | 0.56 | 10.05% |
| 2022-04-01 | 5.48 | 5.58 | 5.43 | 5.57 | 1173150手 | 64833万 | 0.07 | 1.27% |
| 2022-03-31 | 5.38 | 5.53 | 5.37 | 5.50 | 1454277手 | 79796万 | 0.09 | 1.66% |
| 2022-03-30 | 5.29 | 5.42 | 5.26 | 5.41 | 1485955手 | 79424万 | 0.15 | 2.85% |
| 2022-03-29 | 5.28 | 5.32 | 5.22 | 5.26 | 786016手 | 41382万 | -0.04 | -0.76% |
| 2022-03-28 | 5.19 | 5.34 | 5.10 | 5.30 | 1057873手 | 55332万 | 0.06 | 1.15% |
| 2022-03-25 | 5.32 | 5.34 | 5.22 | 5.24 | 1000970手 | 52817万 | -0.07 | -1.32% |
| 2022-03-24 | 5.30 | 5.34 | 5.26 | 5.31 | 788334手 | 41801万 | 0.01 | 0.19% |
| 2022-03-23 | 5.31 | 5.37 | 5.26 | 5.30 | 1094067手 | 58182万 | 0.00 | 0.00% |
| 2022-03-22 | 5.22 | 5.34 | 5.21 | 5.30 | 1251482手 | 66132万 | 0.07 | 1.34% |
| 2022-03-21 | 5.37 | 5.38 | 5.16 | 5.23 | 1580147手 | 83105万 | -0.11 | -2.06% |
| 2022-03-18 | 5.27 | 5.37 | 5.23 | 5.34 | 1150990手 | 61056万 | 0.06 | 1.14% |
| 2022-03-17 | 5.23 | 5.39 | 5.22 | 5.28 | 1718185手 | 91143万 | 0.14 | 2.72% |
| 2022-03-16 | 5.13 | 5.18 | 4.85 | 5.14 | 1454026手 | 73356万 | 0.11 | 2.19% |
| 2022-03-15 | 5.51 | 5.52 | 5.01 | 5.03 | 1987389手 | 103770万 | -0.53 | -9.53% |
| 2022-03-14 | 5.65 | 5.77 | 5.56 | 5.56 | 1254455手 | 71285万 | -0.18 | -3.14% |
| 2022-03-11 | 5.71 | 5.76 | 5.53 | 5.74 | 1157029手 | 65200万 | -0.04 | -0.69% |
| 2022-03-10 | 5.86 | 5.88 | 5.71 | 5.78 | 1229473手 | 71186万 | 0.02 | 0.35% |
| 2022-03-09 | 5.85 | 5.92 | 5.51 | 5.76 | 1858328手 | 106913万 | -0.09 | -1.54% |
| 2022-03-08 | 6.05 | 6.10 | 5.81 | 5.85 | 1838148手 | 109075万 | -0.26 | -4.25% |
| 2022-03-07 | 6.18 | 6.32 | 6.06 | 6.11 | 2388426手 | 147962万 | -0.01 | -0.16% |
| 2022-03-04 | 6.08 | 6.18 | 5.92 | 6.12 | 2366986手 | 143629万 | 0.03 | 0.49% |
| 2022-03-03 | 5.98 | 6.16 | 5.94 | 6.09 | 2322476手 | 140694万 | 0.16 | 2.70% |
| 2022-03-02 | 5.87 | 5.98 | 5.86 | 5.93 | 955376手 | 56631万 | 0.02 | 0.34% |
| 2022-03-01 | 5.88 | 5.97 | 5.85 | 5.91 | 1174101手 | 69382万 | 0.08 | 1.37% |
| 2022-02-28 | 5.78 | 5.84 | 5.74 | 5.83 | 967361手 | 56067万 | 0.08 | 1.39% |
| 2022-02-25 | 5.67 | 5.95 | 5.66 | 5.75 | 2277058手 | 132872万 | 0.08 | 1.41% |
| 2022-02-24 | 5.82 | 5.85 | 5.60 | 5.67 | 1588368手 | 91030万 | -0.20 | -3.41% |
| 2022-02-23 | 5.85 | 5.88 | 5.80 | 5.87 | 1136127手 | 66282万 | 0.02 | 0.34% |
| 2022-02-22 | 5.93 | 5.99 | 5.79 | 5.85 | 1445422手 | 85005万 | -0.12 | -2.01% |
| 2022-02-21 | 6.04 | 6.09 | 5.92 | 5.97 | 2123574手 | 127231万 | -0.08 | -1.32% |
| 2022-02-18 | 5.79 | 6.06 | 5.77 | 6.05 | 2460971手 | 147113万 | 0.21 | 3.60% |
| 2022-02-17 | 5.90 | 5.94 | 5.79 | 5.84 | 1081043手 | 63372万 | -0.09 | -1.52% |
| 2022-02-16 | 5.90 | 6.02 | 5.85 | 5.93 | 1504014手 | 89164万 | 0.08 | 1.37% |
| 2022-02-15 | 5.80 | 5.91 | 5.77 | 5.85 | 1139082手 | 66485万 | 0.00 | 0.00% |
| 2022-02-14 | 5.90 | 5.92 | 5.77 | 5.85 | 1781321手 | 104017万 | -0.11 | -1.85% |
| 2022-02-11 | 5.97 | 6.08 | 5.92 | 5.96 | 1871740手 | 112130万 | -0.05 | -0.83% |
| 2022-02-10 | 5.80 | 6.01 | 5.76 | 6.01 | 2083509手 | 122960万 | 0.18 | 3.09% |
| 2022-02-09 | 5.88 | 5.90 | 5.77 | 5.83 | 1647603手 | 96311万 | -0.04 | -0.68% |
| 2022-02-08 | 5.76 | 5.89 | 5.70 | 5.87 | 2115843手 | 122681万 | 0.14 | 2.44% |
| 2022-02-07 | 5.60 | 5.83 | 5.58 | 5.73 | 1869168手 | 106995万 | 0.23 | 4.18% |
| 2022-01-28 | 5.61 | 5.67 | 5.35 | 5.50 | 1437331手 | 78941万 | -0.01 | -0.18% |
| 2022-01-27 | 5.48 | 5.62 | 5.43 | 5.51 | 1252685手 | 69294万 | -0.02 | -0.36% |
| 2022-01-26 | 5.40 | 5.65 | 5.33 | 5.53 | 1393634手 | 76522万 | 0.08 | 1.47% |
| 2022-01-25 | 5.67 | 5.69 | 5.43 | 5.45 | 1121839手 | 62177万 | -0.24 | -4.22% |
| 2022-01-24 | 5.68 | 5.81 | 5.55 | 5.69 | 1140698手 | 65044万 | 0.01 | 0.18% |
| 2022-01-21 | 5.75 | 5.81 | 5.66 | 5.68 | 1356088手 | 77278万 | -0.13 | -2.24% |
| 2022-01-20 | 5.80 | 6.00 | 5.77 | 5.81 | 2111276手 | 123688万 | 0.01 | 0.17% |
| 2022-01-19 | 5.75 | 5.92 | 5.70 | 5.80 | 3370542手 | 195904万 | 0.26 | 4.69% |
| 2022-01-18 | 5.44 | 5.57 | 5.43 | 5.54 | 1157626手 | 63752万 | 0.09 | 1.65% |
| 2022-01-17 | 5.43 | 5.50 | 5.41 | 5.45 | 651891手 | 35548万 | 0.00 | 0.00% |
| 2022-01-14 | 5.53 | 5.57 | 5.43 | 5.45 | 1082259手 | 59436万 | -0.12 | -2.15% |
| 2022-01-13 | 5.67 | 5.74 | 5.57 | 5.57 | 1161442手 | 65390万 | -0.08 | -1.42% |
| 2022-01-12 | 5.75 | 5.75 | 5.55 | 5.65 | 1606939手 | 90353万 | -0.09 | -1.57% |
| 2022-01-11 | 5.70 | 5.84 | 5.68 | 5.74 | 2027423手 | 116960万 | 0.07 | 1.24% |
| 2022-01-10 | 5.77 | 5.81 | 5.63 | 5.67 | 1794288手 | 102031万 | -0.04 | -0.70% |
| 2022-01-07 | 5.40 | 5.77 | 5.36 | 5.71 | 3560673手 | 200940万 | 0.33 | 6.13% |
| 2022-01-06 | 5.20 | 5.45 | 5.17 | 5.38 | 1828185手 | 98102万 | 0.17 | 3.26% |
| 2022-01-05 | 5.22 | 5.33 | 5.19 | 5.21 | 1690993手 | 89123万 | 0.01 | 0.19% |
| 2022-01-04 | 5.11 | 5.24 | 5.09 | 5.20 | 1396266手 | 72482万 | 0.09 | 1.76% |
| 2021-12-31 | 5.09 | 5.14 | 5.07 | 5.11 | 691457手 | 35344万 | 0.02 | 0.39% |
| 2021-12-30 | 5.09 | 5.12 | 5.05 | 5.09 | 727874手 | 37084万 | 0.02 | 0.39% |
| 2021-12-29 | 5.08 | 5.15 | 5.06 | 5.07 | 746854手 | 38064万 | -0.02 | -0.39% |
| 2021-12-28 | 5.15 | 5.15 | 5.07 | 5.09 | 759853手 | 38696万 | -0.02 | -0.39% |
| 2021-12-27 | 5.12 | 5.17 | 5.07 | 5.11 | 1182631手 | 60493万 | -0.06 | -1.16% |
| 2021-12-24 | 5.30 | 5.30 | 5.16 | 5.17 | 942091手 | 49059万 | -0.12 | -2.27% |
| 2021-12-23 | 5.28 | 5.33 | 5.25 | 5.29 | 883818手 | 46738万 | 0.02 | 0.38% |
| 2021-12-22 | 5.36 | 5.37 | 5.23 | 5.27 | 1138575手 | 60095万 | -0.08 | -1.50% |
| 2021-12-21 | 5.27 | 5.37 | 5.25 | 5.35 | 949852手 | 50433万 | 0.08 | 1.52% |
| 2021-12-20 | 5.43 | 5.46 | 5.27 | 5.27 | 1135061手 | 60536万 | -0.14 | -2.59% |
| 2021-12-17 | 5.40 | 5.53 | 5.36 | 5.41 | 1834869手 | 99803万 | 0.01 | 0.18% |
| 2021-12-16 | 5.17 | 5.43 | 5.16 | 5.40 | 2623160手 | 140477万 | 0.23 | 4.45% |
| 2021-12-15 | 5.18 | 5.24 | 5.15 | 5.17 | 1007702手 | 52307万 | -0.01 | -0.19% |
| 2021-12-14 | 5.31 | 5.31 | 5.17 | 5.18 | 1270869手 | 66236万 | -0.15 | -2.81% |
| 2021-12-13 | 5.32 | 5.38 | 5.30 | 5.33 | 1147911手 | 61200万 | 0.01 | 0.19% |
| 2021-12-10 | 5.38 | 5.40 | 5.29 | 5.32 | 1325543手 | 70617万 | -0.07 | -1.30% |
| 2021-12-09 | 5.42 | 5.49 | 5.38 | 5.39 | 1272934手 | 68978万 | -0.07 | -1.28% |
| 2021-12-08 | 5.41 | 5.47 | 5.37 | 5.46 | 1296477手 | 70320万 | 0.03 | 0.55% |
| 2021-12-07 | 5.36 | 5.46 | 5.31 | 5.43 | 1874304手 | 101249万 | 0.11 | 2.07% |
| 2021-12-06 | 5.33 | 5.48 | 5.30 | 5.32 | 1870209手 | 101004万 | 0.03 | 0.57% |
| 2021-12-03 | 5.25 | 5.32 | 5.16 | 5.29 | 1308579手 | 68512万 | 0.05 | 0.95% |
| 2021-12-02 | 5.08 | 5.29 | 5.06 | 5.24 | 2236578手 | 115990万 | 0.13 | 2.54% |
| 2021-12-01 | 5.04 | 5.11 | 4.97 | 5.11 | 1204895手 | 60790万 | 0.08 | 1.59% |
| 2021-11-30 | 5.07 | 5.13 | 5.01 | 5.03 | 948306手 | 47998万 | -0.03 | -0.59% |
| 2021-11-29 | 5.07 | 5.12 | 5.05 | 5.06 | 1142954手 | 57951万 | -0.09 | -1.75% |
| 2021-11-26 | 5.04 | 5.20 | 5.02 | 5.15 | 1321935手 | 67919万 | 0.07 | 1.38% |
| 2021-11-25 | 5.14 | 5.15 | 5.06 | 5.08 | 895680手 | 45526万 | -0.06 | -1.17% |
| 2021-11-24 | 5.10 | 5.18 | 5.05 | 5.14 | 1307048手 | 66889万 | 0.07 | 1.38% |
| 2021-11-23 | 4.96 | 5.15 | 4.96 | 5.07 | 1888911手 | 95914万 | 0.12 | 2.42% |
| 2021-11-22 | 4.98 | 5.05 | 4.94 | 4.95 | 1027816手 | 51159万 | 0.00 | 0.00% |
| 2021-11-19 | 4.86 | 4.96 | 4.78 | 4.95 | 1178882手 | 57524万 | 0.09 | 1.85% |
2319.12 (1.00%)
19664.10 -1.06%
