| 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 | 5.38 | 5.42 | 5.28 | 5.40 | 83596手 | 4479万 | 0.03 | 0.56% |
| 2022-06-22 | 5.36 | 5.47 | 5.31 | 5.37 | 78526手 | 4209万 | 0.01 | 0.19% |
| 2022-06-21 | 5.48 | 5.54 | 5.31 | 5.36 | 138018手 | 7432万 | -0.14 | -2.54% |
| 2022-06-20 | 5.56 | 5.73 | 5.49 | 5.50 | 194428手 | 10857万 | -0.10 | -1.79% |
| 2022-06-17 | 5.47 | 5.75 | 5.41 | 5.60 | 244593手 | 13676万 | 0.12 | 2.19% |
| 2022-06-16 | 5.46 | 5.64 | 5.43 | 5.48 | 151765手 | 8384万 | -0.01 | -0.18% |
| 2022-06-15 | 5.36 | 5.68 | 5.36 | 5.49 | 203620手 | 11205万 | 0.06 | 1.10% |
| 2022-06-14 | 5.28 | 5.56 | 5.26 | 5.43 | 171341手 | 9280万 | 0.10 | 1.88% |
| 2022-06-13 | 5.27 | 5.34 | 5.24 | 5.33 | 94116手 | 4971万 | 0.00 | 0.00% |
| 2022-06-10 | 5.25 | 5.35 | 5.21 | 5.33 | 142810手 | 7560万 | -0.02 | -0.37% |
| 2022-06-09 | 5.30 | 5.68 | 5.22 | 5.35 | 275743手 | 14972万 | 0.04 | 0.75% |
| 2022-06-08 | 5.23 | 5.41 | 5.22 | 5.31 | 143183手 | 7576万 | 0.03 | 0.57% |
| 2022-06-07 | 5.42 | 5.45 | 5.26 | 5.28 | 236929手 | 12643万 | -0.28 | -5.04% |
| 2022-06-06 | 5.40 | 5.88 | 5.25 | 5.56 | 441726手 | 24162万 | 0.18 | 3.35% |
| 2022-06-02 | 4.90 | 5.38 | 4.82 | 5.38 | 351615手 | 18600万 | 0.49 | 10.02% |
| 2022-06-01 | 4.87 | 4.93 | 4.85 | 4.89 | 44793手 | 2191万 | -0.01 | -0.20% |
| 2022-05-31 | 4.85 | 4.90 | 4.78 | 4.90 | 50300手 | 2440万 | 0.07 | 1.45% |
| 2022-05-30 | 4.82 | 4.83 | 4.76 | 4.83 | 37034手 | 1777万 | 0.02 | 0.42% |
| 2022-05-27 | 4.85 | 4.86 | 4.75 | 4.81 | 31293手 | 1504万 | -0.03 | -0.62% |
| 2022-05-26 | 4.81 | 4.85 | 4.72 | 4.84 | 39316手 | 1884万 | 0.04 | 0.83% |
| 2022-05-25 | 4.67 | 4.81 | 4.67 | 4.80 | 39098手 | 1863万 | 0.13 | 2.78% |
| 2022-05-24 | 4.88 | 4.92 | 4.67 | 4.67 | 59436手 | 2841万 | -0.20 | -4.11% |
| 2022-05-23 | 4.81 | 4.88 | 4.80 | 4.87 | 40778手 | 1976万 | 0.06 | 1.25% |
| 2022-05-20 | 4.74 | 4.83 | 4.74 | 4.81 | 41497手 | 1990万 | 0.05 | 1.05% |
| 2022-05-19 | 4.68 | 4.76 | 4.67 | 4.76 | 30011手 | 1419万 | 0.00 | 0.00% |
| 2022-05-18 | 4.70 | 4.80 | 4.69 | 4.76 | 44972手 | 2146万 | 0.06 | 1.28% |
| 2022-05-17 | 4.73 | 4.76 | 4.67 | 4.70 | 37303手 | 1752万 | -0.05 | -1.05% |
| 2022-05-16 | 4.78 | 4.78 | 4.72 | 4.75 | 41775手 | 1980万 | 0.00 | 0.00% |
| 2022-05-13 | 4.77 | 4.78 | 4.68 | 4.75 | 50041手 | 2372万 | -0.01 | -0.21% |
| 2022-05-12 | 4.68 | 4.79 | 4.66 | 4.76 | 68681手 | 3248万 | 0.03 | 0.63% |
| 2022-05-11 | 4.81 | 4.85 | 4.71 | 4.73 | 124610手 | 5956万 | -0.10 | -2.07% |
| 2022-05-10 | 4.97 | 4.97 | 4.75 | 4.83 | 177916手 | 8588万 | -0.10 | -2.03% |
| 2022-05-09 | 4.79 | 4.93 | 4.61 | 4.93 | 88696手 | 4289万 | 0.45 | 10.04% |
| 2022-05-06 | 4.54 | 4.54 | 4.44 | 4.48 | 41112手 | 1845万 | -0.12 | -2.61% |
| 2022-05-05 | 4.59 | 4.64 | 4.52 | 4.60 | 42844手 | 1968万 | 0.02 | 0.44% |
| 2022-04-29 | 4.39 | 4.60 | 4.37 | 4.58 | 72139手 | 3252万 | 0.25 | 5.77% |
| 2022-04-28 | 4.44 | 4.48 | 4.28 | 4.33 | 56696手 | 2471万 | -0.13 | -2.92% |
| 2022-04-27 | 4.40 | 4.49 | 4.25 | 4.46 | 89557手 | 3901万 | 0.01 | 0.23% |
| 2022-04-26 | 4.74 | 4.76 | 4.40 | 4.45 | 91588手 | 4196万 | -0.25 | -5.32% |
| 2022-04-25 | 5.18 | 5.18 | 4.68 | 4.70 | 98916手 | 4835万 | -0.47 | -9.09% |
| 2022-04-22 | 5.13 | 5.22 | 5.07 | 5.17 | 44400手 | 2278万 | 0.02 | 0.39% |
| 2022-04-21 | 5.33 | 5.33 | 5.13 | 5.15 | 46296手 | 2416万 | -0.15 | -2.83% |
| 2022-04-20 | 5.26 | 5.39 | 5.26 | 5.30 | 35891手 | 1912万 | 0.03 | 0.57% |
| 2022-04-19 | 5.20 | 5.30 | 5.20 | 5.27 | 26321手 | 1385万 | 0.04 | 0.77% |
| 2022-04-18 | 5.28 | 5.28 | 5.16 | 5.23 | 27762手 | 1446万 | -0.01 | -0.19% |
| 2022-04-15 | 5.32 | 5.36 | 5.21 | 5.24 | 50767手 | 2677万 | -0.12 | -2.24% |
| 2022-04-14 | 5.30 | 5.37 | 5.23 | 5.36 | 30725手 | 1637万 | 0.07 | 1.32% |
| 2022-04-13 | 5.39 | 5.39 | 5.29 | 5.29 | 38999手 | 2077万 | -0.12 | -2.22% |
| 2022-04-12 | 5.34 | 5.42 | 5.25 | 5.41 | 53978手 | 2875万 | 0.04 | 0.74% |
| 2022-04-11 | 5.52 | 5.58 | 5.33 | 5.37 | 74614手 | 4052万 | -0.20 | -3.59% |
| 2022-04-08 | 5.52 | 5.57 | 5.40 | 5.57 | 50379手 | 2766万 | 0.05 | 0.91% |
| 2022-04-07 | 5.58 | 5.62 | 5.51 | 5.52 | 51403手 | 2852万 | -0.08 | -1.43% |
| 2022-04-06 | 5.54 | 5.63 | 5.50 | 5.60 | 63655手 | 3558万 | 0.06 | 1.08% |
| 2022-04-01 | 5.58 | 5.58 | 5.51 | 5.54 | 34616手 | 1917万 | 0.01 | 0.18% |
| 2022-03-31 | 5.51 | 5.60 | 5.49 | 5.53 | 47798手 | 2654万 | 0.00 | 0.00% |
| 2022-03-30 | 5.53 | 5.54 | 5.47 | 5.53 | 33695手 | 1855万 | 0.04 | 0.73% |
| 2022-03-29 | 5.52 | 5.55 | 5.47 | 5.49 | 37140手 | 2045万 | -0.05 | -0.90% |
| 2022-03-28 | 5.50 | 5.56 | 5.37 | 5.54 | 54319手 | 2984万 | 0.08 | 1.47% |
| 2022-03-25 | 5.49 | 5.53 | 5.45 | 5.46 | 26339手 | 1444万 | 0.00 | 0.00% |
| 2022-03-24 | 5.49 | 5.52 | 5.43 | 5.46 | 35361手 | 1932万 | -0.07 | -1.27% |
| 2022-03-23 | 5.47 | 5.55 | 5.47 | 5.53 | 39489手 | 2177万 | 0.04 | 0.73% |
| 2022-03-22 | 5.45 | 5.54 | 5.43 | 5.49 | 37206手 | 2042万 | 0.03 | 0.55% |
| 2022-03-21 | 5.50 | 5.50 | 5.40 | 5.46 | 41152手 | 2246万 | 0.02 | 0.37% |
| 2022-03-18 | 5.30 | 5.46 | 5.27 | 5.44 | 55986手 | 3029万 | 0.12 | 2.26% |
| 2022-03-17 | 5.34 | 5.42 | 5.30 | 5.32 | 62925手 | 3370万 | 0.05 | 0.95% |
| 2022-03-16 | 5.15 | 5.30 | 5.01 | 5.27 | 89220手 | 4634万 | 0.19 | 3.74% |
| 2022-03-15 | 5.51 | 5.51 | 5.07 | 5.08 | 112894手 | 5957万 | -0.44 | -7.97% |
| 2022-03-14 | 5.61 | 5.66 | 5.52 | 5.52 | 46773手 | 2609万 | -0.14 | -2.47% |
| 2022-03-11 | 5.55 | 5.67 | 5.45 | 5.66 | 55482手 | 3084万 | 0.08 | 1.43% |
| 2022-03-10 | 5.60 | 5.67 | 5.58 | 5.58 | 57067手 | 3209万 | 0.05 | 0.90% |
| 2022-03-09 | 5.74 | 5.78 | 5.26 | 5.53 | 97602手 | 5418万 | -0.20 | -3.49% |
| 2022-03-08 | 5.94 | 5.95 | 5.70 | 5.73 | 69810手 | 4042万 | -0.20 | -3.37% |
| 2022-03-07 | 5.89 | 5.97 | 5.89 | 5.93 | 58034手 | 3437万 | 0.01 | 0.17% |
| 2022-03-04 | 6.00 | 6.01 | 5.92 | 5.92 | 52314手 | 3114万 | -0.10 | -1.66% |
| 2022-03-03 | 5.99 | 6.04 | 5.97 | 6.02 | 53431手 | 3209万 | 0.02 | 0.33% |
| 2022-03-02 | 5.90 | 6.02 | 5.83 | 6.00 | 61268手 | 3646万 | 0.09 | 1.52% |
| 2022-03-01 | 5.92 | 5.93 | 5.86 | 5.91 | 36048手 | 2125万 | 0.05 | 0.85% |
| 2022-02-28 | 5.92 | 5.93 | 5.80 | 5.86 | 60846手 | 3559万 | -0.07 | -1.18% |
| 2022-02-25 | 5.95 | 6.03 | 5.91 | 5.93 | 58663手 | 3496万 | 0.01 | 0.17% |
| 2022-02-24 | 6.09 | 6.13 | 5.86 | 5.92 | 80106手 | 4795万 | -0.20 | -3.27% |
| 2022-02-23 | 6.04 | 6.13 | 6.03 | 6.12 | 64207手 | 3913万 | 0.08 | 1.32% |
| 2022-02-22 | 6.05 | 6.10 | 5.98 | 6.04 | 62904手 | 3798万 | -0.04 | -0.66% |
| 2022-02-21 | 5.98 | 6.12 | 5.96 | 6.08 | 64530手 | 3913万 | 0.10 | 1.67% |
| 2022-02-18 | 5.93 | 5.98 | 5.88 | 5.98 | 36217手 | 2149万 | 0.06 | 1.01% |
| 2022-02-17 | 5.96 | 5.98 | 5.92 | 5.92 | 31514手 | 1872万 | -0.04 | -0.67% |
| 2022-02-16 | 5.93 | 6.01 | 5.93 | 5.96 | 38568手 | 2305万 | 0.03 | 0.51% |
| 2022-02-15 | 5.92 | 5.99 | 5.90 | 5.93 | 30350手 | 1801万 | -0.03 | -0.50% |
| 2022-02-14 | 5.90 | 5.98 | 5.89 | 5.96 | 33047手 | 1964万 | 0.02 | 0.34% |
| 2022-02-11 | 6.03 | 6.04 | 5.92 | 5.94 | 43169手 | 2573万 | -0.11 | -1.82% |
| 2022-02-10 | 6.02 | 6.08 | 5.99 | 6.05 | 52177手 | 3140万 | 0.03 | 0.50% |
| 2022-02-09 | 5.99 | 6.04 | 5.97 | 6.02 | 45701手 | 2748万 | 0.03 | 0.50% |
| 2022-02-08 | 5.88 | 5.99 | 5.85 | 5.99 | 57247手 | 3403万 | 0.12 | 2.04% |
| 2022-02-07 | 5.91 | 5.92 | 5.81 | 5.87 | 48697手 | 2856万 | 0.07 | 1.21% |
| 2022-01-28 | 5.76 | 5.82 | 5.67 | 5.80 | 46992手 | 2701万 | 0.13 | 2.29% |
| 2022-01-27 | 5.75 | 5.80 | 5.67 | 5.67 | 46771手 | 2677万 | -0.08 | -1.39% |
| 2022-01-26 | 5.74 | 5.79 | 5.71 | 5.75 | 38644手 | 2224万 | 0.04 | 0.70% |
| 2022-01-25 | 5.93 | 5.94 | 5.70 | 5.71 | 74125手 | 4307万 | -0.21 | -3.55% |
| 2022-01-24 | 6.03 | 6.03 | 5.90 | 5.92 | 59831手 | 3548万 | -0.12 | -1.99% |
| 2022-01-21 | 6.16 | 6.16 | 5.96 | 6.04 | 78773手 | 4741万 | -0.09 | -1.47% |
| 2022-01-20 | 6.19 | 6.26 | 6.09 | 6.13 | 79647手 | 4892万 | -0.09 | -1.45% |
| 2022-01-19 | 6.24 | 6.27 | 6.18 | 6.22 | 56562手 | 3520万 | -0.02 | -0.32% |
| 2022-01-18 | 6.38 | 6.40 | 6.20 | 6.24 | 87887手 | 5512万 | -0.11 | -1.73% |
| 2022-01-17 | 6.17 | 6.38 | 6.15 | 6.35 | 116106手 | 7310万 | 0.20 | 3.25% |
| 2022-01-14 | 6.32 | 6.36 | 6.15 | 6.15 | 118889手 | 7437万 | -0.20 | -3.15% |
| 2022-01-13 | 6.33 | 6.42 | 6.32 | 6.35 | 75498手 | 4813万 | 0.01 | 0.16% |
| 2022-01-12 | 6.30 | 6.37 | 6.27 | 6.34 | 51946手 | 3277万 | 0.04 | 0.64% |
| 2022-01-11 | 6.30 | 6.40 | 6.29 | 6.30 | 74540手 | 4726万 | 0.01 | 0.16% |
| 2022-01-10 | 6.29 | 6.34 | 6.26 | 6.29 | 78327手 | 4930万 | -0.01 | -0.16% |
| 2022-01-07 | 6.38 | 6.42 | 6.30 | 6.30 | 96115手 | 6121万 | -0.06 | -0.94% |
| 2022-01-06 | 6.34 | 6.39 | 6.30 | 6.36 | 59919手 | 3807万 | 0.03 | 0.47% |
| 2022-01-05 | 6.36 | 6.40 | 6.27 | 6.33 | 76040手 | 4813万 | -0.02 | -0.32% |
| 2022-01-04 | 6.27 | 6.39 | 6.26 | 6.35 | 93931手 | 5962万 | 0.08 | 1.28% |
2319.12 (1.00%)
19664.10 -1.06%
