| 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 | 6.21 | 6.26 | 6.10 | 6.24 | 356686手 | 22026万 | 0.04 | 0.65% |
| 2022-06-22 | 6.46 | 6.54 | 6.18 | 6.20 | 436187手 | 27543万 | -0.25 | -3.88% |
| 2022-06-21 | 6.68 | 6.76 | 6.40 | 6.45 | 455046手 | 29637万 | -0.16 | -2.42% |
| 2022-06-20 | 6.50 | 6.73 | 6.37 | 6.61 | 603810手 | 39740万 | 0.08 | 1.23% |
| 2022-06-17 | 6.42 | 6.81 | 6.40 | 6.53 | 645553手 | 42515万 | 0.22 | 3.49% |
| 2022-06-16 | 6.41 | 6.50 | 6.27 | 6.31 | 375571手 | 23849万 | -0.03 | -0.47% |
| 2022-06-15 | 6.52 | 6.59 | 6.32 | 6.34 | 645698手 | 41555万 | -0.27 | -4.08% |
| 2022-06-14 | 6.38 | 6.76 | 6.26 | 6.61 | 773925手 | 50937万 | 0.10 | 1.54% |
| 2022-06-13 | 6.58 | 6.68 | 6.43 | 6.51 | 767384手 | 50209万 | -0.31 | -4.54% |
| 2022-06-10 | 6.24 | 7.15 | 6.24 | 6.82 | 1317877手 | 87105万 | 0.13 | 1.94% |
| 2022-06-09 | 6.54 | 7.08 | 6.53 | 6.69 | 1758602手 | 120471万 | 0.25 | 3.88% |
| 2022-06-08 | 6.40 | 6.44 | 6.25 | 6.44 | 903251手 | 58069万 | 0.59 | 10.09% |
| 2022-06-07 | 5.77 | 5.96 | 5.65 | 5.85 | 434717手 | 25240万 | 0.09 | 1.56% |
| 2022-06-06 | 5.75 | 5.81 | 5.70 | 5.76 | 340391手 | 19568万 | -0.03 | -0.52% |
| 2022-06-02 | 5.72 | 5.90 | 5.66 | 5.79 | 462438手 | 26710万 | -0.02 | -0.34% |
| 2022-06-01 | 5.50 | 6.10 | 5.46 | 5.81 | 637944手 | 36408万 | 0.24 | 4.31% |
| 2022-05-31 | 5.46 | 5.70 | 5.34 | 5.57 | 573879手 | 31850万 | 0.12 | 2.20% |
| 2022-05-30 | 5.36 | 5.47 | 5.19 | 5.45 | 317209手 | 16995万 | 0.18 | 3.42% |
| 2022-05-27 | 5.30 | 5.36 | 5.19 | 5.27 | 153992手 | 8117万 | -0.07 | -1.31% |
| 2022-05-26 | 5.34 | 5.41 | 5.28 | 5.34 | 203346手 | 10837万 | 0.00 | 0.00% |
| 2022-05-25 | 5.05 | 5.36 | 5.02 | 5.34 | 362185手 | 18967万 | 0.30 | 5.95% |
| 2022-05-24 | 5.23 | 5.33 | 5.03 | 5.04 | 237020手 | 12293万 | -0.19 | -3.63% |
| 2022-05-23 | 5.26 | 5.30 | 5.22 | 5.23 | 141379手 | 7413万 | -0.05 | -0.95% |
| 2022-05-20 | 5.30 | 5.38 | 5.21 | 5.28 | 219381手 | 11593万 | 0.01 | 0.19% |
| 2022-05-19 | 5.11 | 5.28 | 5.07 | 5.27 | 248533手 | 12902万 | 0.08 | 1.54% |
| 2022-05-18 | 5.10 | 5.27 | 5.05 | 5.19 | 278661手 | 14451万 | 0.06 | 1.17% |
| 2022-05-17 | 5.20 | 5.25 | 5.09 | 5.13 | 273549手 | 14072万 | -0.08 | -1.54% |
| 2022-05-16 | 5.33 | 5.33 | 5.15 | 5.21 | 439851手 | 23045万 | -0.15 | -2.80% |
| 2022-05-13 | 5.42 | 5.78 | 5.35 | 5.36 | 820282手 | 45333万 | -0.26 | -4.63% |
| 2022-05-12 | 5.39 | 5.62 | 5.39 | 5.62 | 942627手 | 52500万 | 0.51 | 9.98% |
| 2022-05-11 | 4.98 | 5.24 | 4.98 | 5.11 | 282297手 | 14477万 | 0.13 | 2.61% |
| 2022-05-10 | 4.79 | 5.03 | 4.76 | 4.98 | 189733手 | 9340万 | 0.14 | 2.89% |
| 2022-05-09 | 4.75 | 4.98 | 4.73 | 4.84 | 130194手 | 6344万 | 0.02 | 0.41% |
| 2022-05-06 | 4.85 | 4.89 | 4.78 | 4.82 | 156433手 | 7568万 | -0.17 | -3.41% |
| 2022-05-05 | 4.76 | 5.14 | 4.74 | 4.99 | 304295手 | 15151万 | 0.22 | 4.61% |
| 2022-04-29 | 4.64 | 4.79 | 4.59 | 4.77 | 194072手 | 9157万 | 0.18 | 3.92% |
| 2022-04-28 | 4.61 | 4.80 | 4.55 | 4.59 | 198317手 | 9243万 | -0.05 | -1.08% |
| 2022-04-27 | 4.40 | 4.65 | 4.25 | 4.64 | 240888手 | 10772万 | 0.20 | 4.50% |
| 2022-04-26 | 4.73 | 4.83 | 4.40 | 4.44 | 179975手 | 8273万 | -0.27 | -5.73% |
| 2022-04-25 | 5.05 | 5.19 | 4.71 | 4.71 | 185447手 | 9176万 | -0.44 | -8.54% |
| 2022-04-22 | 5.01 | 5.29 | 4.91 | 5.15 | 176672手 | 9031万 | 0.08 | 1.58% |
| 2022-04-21 | 5.36 | 5.39 | 5.04 | 5.07 | 187020手 | 9741万 | -0.33 | -6.11% |
| 2022-04-20 | 5.47 | 5.55 | 5.40 | 5.40 | 121276手 | 6617万 | -0.07 | -1.28% |
| 2022-04-19 | 5.47 | 5.62 | 5.46 | 5.47 | 144826手 | 7998万 | -0.11 | -1.97% |
| 2022-04-18 | 5.40 | 5.70 | 5.36 | 5.58 | 227805手 | 12495万 | 0.03 | 0.54% |
| 2022-04-15 | 5.39 | 5.96 | 5.33 | 5.55 | 390830手 | 22075万 | 0.13 | 2.40% |
| 2022-04-14 | 5.40 | 5.46 | 5.39 | 5.42 | 93774手 | 5079万 | 0.02 | 0.37% |
| 2022-04-13 | 5.52 | 5.52 | 5.37 | 5.40 | 109340手 | 5958万 | -0.14 | -2.53% |
| 2022-04-12 | 5.50 | 5.55 | 5.39 | 5.54 | 102799手 | 5613万 | 0.03 | 0.54% |
| 2022-04-11 | 5.64 | 5.80 | 5.48 | 5.51 | 120962手 | 6786万 | -0.17 | -2.99% |
| 2022-04-08 | 5.78 | 5.82 | 5.64 | 5.68 | 165209手 | 9428万 | -0.15 | -2.57% |
| 2022-04-07 | 5.80 | 5.96 | 5.77 | 5.83 | 294799手 | 17284万 | -0.01 | -0.17% |
| 2022-04-06 | 5.70 | 5.89 | 5.70 | 5.84 | 185135手 | 10748万 | 0.07 | 1.21% |
| 2022-04-01 | 5.62 | 5.86 | 5.55 | 5.77 | 268998手 | 15442万 | 0.09 | 1.58% |
| 2022-03-31 | 5.66 | 5.79 | 5.58 | 5.68 | 194720手 | 11071万 | 0.02 | 0.35% |
| 2022-03-30 | 5.74 | 5.81 | 5.63 | 5.66 | 203944手 | 11580万 | 0.02 | 0.35% |
| 2022-03-29 | 5.80 | 5.83 | 5.62 | 5.64 | 143436手 | 8166万 | -0.13 | -2.25% |
| 2022-03-28 | 5.70 | 5.84 | 5.61 | 5.77 | 206998手 | 11931万 | 0.02 | 0.35% |
| 2022-03-25 | 5.98 | 6.00 | 5.74 | 5.75 | 248838手 | 14536万 | -0.22 | -3.69% |
| 2022-03-24 | 6.04 | 6.12 | 5.95 | 5.97 | 214869手 | 12940万 | -0.17 | -2.77% |
| 2022-03-23 | 6.18 | 6.27 | 6.13 | 6.14 | 225587手 | 13955万 | -0.02 | -0.33% |
| 2022-03-22 | 6.25 | 6.26 | 6.11 | 6.16 | 355460手 | 21961万 | -0.21 | -3.30% |
| 2022-03-21 | 6.17 | 6.58 | 6.08 | 6.37 | 788135手 | 49431万 | 0.13 | 2.08% |
| 2022-03-18 | 5.66 | 6.24 | 5.62 | 6.24 | 562269手 | 34588万 | 0.57 | 10.05% |
| 2022-03-17 | 5.80 | 5.82 | 5.65 | 5.67 | 129494手 | 7412万 | -0.02 | -0.35% |
| 2022-03-16 | 5.57 | 5.73 | 5.32 | 5.69 | 213030手 | 11789万 | 0.23 | 4.21% |
| 2022-03-15 | 5.94 | 5.97 | 5.44 | 5.46 | 203314手 | 11553万 | -0.43 | -7.30% |
| 2022-03-14 | 6.02 | 6.09 | 5.88 | 5.89 | 114411手 | 6852万 | -0.21 | -3.44% |
| 2022-03-11 | 6.05 | 6.14 | 5.95 | 6.10 | 117909手 | 7112万 | -0.05 | -0.81% |
| 2022-03-10 | 6.12 | 6.26 | 6.01 | 6.15 | 161866手 | 9938万 | 0.11 | 1.82% |
| 2022-03-09 | 6.02 | 6.11 | 5.69 | 6.04 | 177363手 | 10579万 | 0.04 | 0.67% |
| 2022-03-08 | 6.29 | 6.32 | 5.95 | 6.00 | 157560手 | 9575万 | -0.29 | -4.61% |
| 2022-03-07 | 6.33 | 6.40 | 6.25 | 6.29 | 125984手 | 7970万 | -0.06 | -0.94% |
| 2022-03-04 | 6.51 | 6.51 | 6.33 | 6.35 | 137460手 | 8770万 | -0.12 | -1.85% |
| 2022-03-03 | 6.47 | 6.55 | 6.43 | 6.47 | 176480手 | 11464万 | 0.05 | 0.78% |
| 2022-03-02 | 6.36 | 6.43 | 6.31 | 6.42 | 107995手 | 6880万 | 0.04 | 0.63% |
| 2022-03-01 | 6.49 | 6.51 | 6.34 | 6.38 | 104715手 | 6707万 | -0.03 | -0.47% |
| 2022-02-28 | 6.48 | 6.48 | 6.30 | 6.41 | 136974手 | 8735万 | -0.01 | -0.16% |
| 2022-02-25 | 6.18 | 6.45 | 6.18 | 6.42 | 238614手 | 15187万 | 0.24 | 3.88% |
| 2022-02-24 | 6.38 | 6.58 | 6.10 | 6.18 | 257810手 | 16402万 | -0.21 | -3.29% |
| 2022-02-23 | 6.36 | 6.43 | 6.33 | 6.39 | 84758手 | 5403万 | 0.01 | 0.16% |
| 2022-02-22 | 6.44 | 6.48 | 6.35 | 6.38 | 100054手 | 6404万 | -0.11 | -1.70% |
| 2022-02-21 | 6.46 | 6.53 | 6.39 | 6.49 | 111641手 | 7214万 | 0.06 | 0.93% |
| 2022-02-18 | 6.37 | 6.44 | 6.31 | 6.43 | 76343手 | 4873万 | 0.02 | 0.31% |
| 2022-02-17 | 6.40 | 6.49 | 6.37 | 6.41 | 99498手 | 6395万 | -0.03 | -0.47% |
| 2022-02-16 | 6.35 | 6.44 | 6.33 | 6.44 | 97354手 | 6217万 | 0.12 | 1.90% |
| 2022-02-15 | 6.31 | 6.36 | 6.25 | 6.32 | 83010手 | 5232万 | 0.01 | 0.16% |
| 2022-02-14 | 6.31 | 6.39 | 6.26 | 6.31 | 85321手 | 5397万 | -0.04 | -0.63% |
| 2022-02-11 | 6.41 | 6.46 | 6.34 | 6.35 | 93636手 | 5982万 | -0.11 | -1.70% |
| 2022-02-10 | 6.40 | 6.49 | 6.38 | 6.46 | 124798手 | 8040万 | 0.04 | 0.62% |
| 2022-02-09 | 6.29 | 6.43 | 6.25 | 6.42 | 132151手 | 8430万 | 0.11 | 1.74% |
| 2022-02-08 | 6.18 | 6.32 | 6.13 | 6.31 | 136500手 | 8507万 | 0.12 | 1.94% |
| 2022-02-07 | 6.15 | 6.23 | 6.11 | 6.19 | 121694手 | 7506万 | 0.12 | 1.98% |
| 2022-01-28 | 5.93 | 6.21 | 5.87 | 6.07 | 191173手 | 11542万 | 0.22 | 3.76% |
| 2022-01-27 | 6.07 | 6.09 | 5.85 | 5.85 | 145538手 | 8677万 | -0.21 | -3.46% |
| 2022-01-26 | 6.08 | 6.18 | 6.01 | 6.06 | 107596手 | 6564万 | 0.03 | 0.50% |
| 2022-01-25 | 6.30 | 6.30 | 6.01 | 6.03 | 189508手 | 11621万 | -0.33 | -5.19% |
| 2022-01-24 | 6.64 | 6.64 | 6.20 | 6.36 | 212996手 | 13529万 | -0.40 | -5.92% |
| 2022-01-21 | 6.90 | 6.92 | 6.74 | 6.76 | 147479手 | 10073万 | -0.18 | -2.59% |
| 2022-01-20 | 6.80 | 6.99 | 6.76 | 6.94 | 232265手 | 16009万 | 0.20 | 2.97% |
| 2022-01-19 | 6.84 | 6.89 | 6.68 | 6.74 | 144876手 | 9819万 | -0.15 | -2.18% |
| 2022-01-18 | 6.84 | 6.95 | 6.81 | 6.89 | 148896手 | 10253万 | 0.06 | 0.88% |
| 2022-01-17 | 6.94 | 6.96 | 6.80 | 6.83 | 152390手 | 10420万 | -0.10 | -1.44% |
| 2022-01-14 | 7.08 | 7.08 | 6.92 | 6.93 | 166037手 | 11556万 | -0.15 | -2.12% |
| 2022-01-13 | 7.10 | 7.16 | 7.07 | 7.08 | 109063手 | 7740万 | -0.05 | -0.70% |
| 2022-01-12 | 7.15 | 7.17 | 7.10 | 7.13 | 97763手 | 6957万 | 0.03 | 0.42% |
| 2022-01-11 | 7.08 | 7.18 | 7.07 | 7.10 | 106249手 | 7560万 | 0.02 | 0.28% |
| 2022-01-10 | 7.16 | 7.17 | 7.01 | 7.08 | 151722手 | 10740万 | -0.11 | -1.53% |
| 2022-01-07 | 7.30 | 7.33 | 7.18 | 7.19 | 170048手 | 12304万 | -0.15 | -2.04% |
| 2022-01-06 | 7.22 | 7.48 | 7.17 | 7.34 | 197744手 | 14444万 | 0.14 | 1.94% |
| 2022-01-05 | 7.38 | 7.38 | 7.16 | 7.20 | 219096手 | 15822万 | -0.18 | -2.44% |
| 2022-01-04 | 7.34 | 7.42 | 7.30 | 7.38 | 153423手 | 11307万 | 0.05 | 0.68% |
| 2021-12-31 | 7.32 | 7.48 | 7.31 | 7.33 | 195048手 | 14386万 | 0.04 | 0.55% |
| 2021-12-30 | 7.26 | 7.39 | 7.23 | 7.29 | 156526手 | 11430万 | 0.00 | 0.00% |
| 2021-12-29 | 7.36 | 7.37 | 7.24 | 7.29 | 179002手 | 13025万 | -0.07 | -0.95% |
2319.12 (1.00%)
19664.10 -1.06%
