| 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 | 6.26 | 6.30 | 6.18 | 6.30 | 978333手 | 61151万 | 0.03 | 0.48% |
| 2022-06-22 | 6.55 | 6.58 | 6.26 | 6.27 | 1428327手 | 90752万 | -0.26 | -3.98% |
| 2022-06-21 | 6.49 | 6.64 | 6.45 | 6.53 | 1141251手 | 74775万 | 0.03 | 0.46% |
| 2022-06-20 | 6.40 | 6.55 | 6.34 | 6.50 | 1241200手 | 80125万 | 0.12 | 1.88% |
| 2022-06-17 | 6.28 | 6.39 | 6.17 | 6.38 | 1450386手 | 91143万 | 0.04 | 0.63% |
| 2022-06-16 | 6.38 | 6.46 | 6.31 | 6.34 | 1355893手 | 86502万 | -0.05 | -0.78% |
| 2022-06-15 | 6.24 | 6.54 | 6.17 | 6.39 | 1771314手 | 112791万 | 0.17 | 2.73% |
| 2022-06-14 | 6.21 | 6.27 | 6.08 | 6.22 | 1557668手 | 95869万 | -0.03 | -0.48% |
| 2022-06-13 | 6.36 | 6.39 | 6.13 | 6.25 | 2088033手 | 129846万 | -0.15 | -2.34% |
| 2022-06-10 | 6.50 | 6.51 | 6.26 | 6.40 | 2334332手 | 148484万 | -0.13 | -1.99% |
| 2022-06-09 | 6.55 | 6.73 | 6.45 | 6.53 | 1473318手 | 96601万 | -0.07 | -1.06% |
| 2022-06-08 | 6.57 | 6.64 | 6.44 | 6.60 | 1138067手 | 74491万 | 0.03 | 0.46% |
| 2022-06-07 | 6.59 | 6.64 | 6.51 | 6.57 | 858779手 | 56439万 | -0.01 | -0.15% |
| 2022-06-06 | 6.37 | 6.66 | 6.33 | 6.58 | 1576227手 | 103028万 | 0.21 | 3.30% |
| 2022-06-02 | 6.38 | 6.42 | 6.29 | 6.37 | 1318570手 | 83729万 | -0.08 | -1.24% |
| 2022-06-01 | 6.40 | 6.51 | 6.32 | 6.45 | 2139706手 | 137002万 | 0.03 | 0.47% |
| 2022-05-31 | 5.98 | 6.48 | 5.98 | 6.42 | 3041555手 | 190580万 | 0.45 | 7.54% |
| 2022-05-30 | 5.85 | 6.02 | 5.85 | 5.97 | 2089476手 | 124319万 | 0.20 | 3.47% |
| 2022-05-27 | 5.90 | 5.98 | 5.71 | 5.77 | 1537573手 | 89287万 | -0.07 | -1.20% |
| 2022-05-26 | 5.60 | 5.90 | 5.56 | 5.84 | 2330236手 | 134384万 | 0.24 | 4.29% |
| 2022-05-25 | 5.48 | 5.61 | 5.46 | 5.60 | 853903手 | 47439万 | 0.12 | 2.19% |
| 2022-05-24 | 5.72 | 5.72 | 5.48 | 5.48 | 1295305手 | 72269万 | -0.22 | -3.86% |
| 2022-05-23 | 5.91 | 5.95 | 5.65 | 5.70 | 2374992手 | 136405万 | -0.23 | -3.88% |
| 2022-05-20 | 5.73 | 5.97 | 5.69 | 5.93 | 1737605手 | 101621万 | 0.24 | 4.22% |
| 2022-05-19 | 5.71 | 5.75 | 5.64 | 5.69 | 1140905手 | 64804万 | -0.12 | -2.06% |
| 2022-05-18 | 5.79 | 5.85 | 5.70 | 5.81 | 1205715手 | 69919万 | 0.05 | 0.87% |
| 2022-05-17 | 5.57 | 5.78 | 5.57 | 5.76 | 972705手 | 55458万 | 0.11 | 1.95% |
| 2022-05-16 | 5.71 | 5.87 | 5.58 | 5.65 | 1391916手 | 78981万 | 0.00 | 0.00% |
| 2022-05-13 | 5.80 | 5.82 | 5.59 | 5.65 | 1124962手 | 63707万 | -0.13 | -2.25% |
| 2022-05-12 | 5.86 | 5.91 | 5.71 | 5.78 | 1053549手 | 61131万 | -0.12 | -2.03% |
| 2022-05-11 | 5.76 | 6.10 | 5.72 | 5.90 | 2039949手 | 121510万 | 0.15 | 2.61% |
| 2022-05-10 | 5.61 | 5.79 | 5.53 | 5.75 | 1650702手 | 94120万 | 0.03 | 0.52% |
| 2022-05-09 | 5.68 | 5.77 | 5.67 | 5.72 | 813839手 | 46503万 | 0.01 | 0.17% |
| 2022-05-06 | 5.72 | 5.85 | 5.59 | 5.71 | 1706962手 | 97794万 | -0.18 | -3.06% |
| 2022-05-05 | 5.80 | 5.94 | 5.70 | 5.89 | 2620287手 | 152849万 | 0.06 | 1.03% |
| 2022-04-29 | 5.22 | 5.83 | 5.18 | 5.83 | 2467057手 | 137943万 | 0.53 | 10.00% |
| 2022-04-28 | 5.32 | 5.36 | 5.19 | 5.30 | 975971手 | 51381万 | -0.08 | -1.49% |
| 2022-04-27 | 5.06 | 5.39 | 4.95 | 5.38 | 1794370手 | 93170万 | 0.27 | 5.28% |
| 2022-04-26 | 5.34 | 5.35 | 5.07 | 5.11 | 1347541手 | 70047万 | -0.18 | -3.40% |
| 2022-04-25 | 5.45 | 5.53 | 5.28 | 5.29 | 1470737手 | 79544万 | -0.30 | -5.37% |
| 2022-04-22 | 5.37 | 5.64 | 5.33 | 5.59 | 1744699手 | 96326万 | 0.22 | 4.10% |
| 2022-04-21 | 5.59 | 5.59 | 5.36 | 5.37 | 2025267手 | 110569万 | -0.27 | -4.79% |
| 2022-04-20 | 5.72 | 5.82 | 5.60 | 5.64 | 1493037手 | 85148万 | -0.06 | -1.05% |
| 2022-04-19 | 5.72 | 5.88 | 5.66 | 5.70 | 1051331手 | 60218万 | -0.05 | -0.87% |
| 2022-04-18 | 5.85 | 5.85 | 5.68 | 5.75 | 1244700手 | 71306万 | -0.14 | -2.38% |
| 2022-04-15 | 5.86 | 5.98 | 5.83 | 5.89 | 807926手 | 47739万 | 0.00 | 0.00% |
| 2022-04-14 | 5.90 | 5.98 | 5.81 | 5.89 | 1228743手 | 72604万 | 0.02 | 0.34% |
| 2022-04-13 | 5.90 | 5.99 | 5.82 | 5.87 | 1044719手 | 61545万 | -0.07 | -1.18% |
| 2022-04-12 | 5.70 | 5.97 | 5.69 | 5.94 | 1601453手 | 93286万 | 0.26 | 4.58% |
| 2022-04-11 | 5.96 | 5.97 | 5.66 | 5.68 | 1441562手 | 82880万 | -0.28 | -4.70% |
| 2022-04-08 | 6.04 | 6.04 | 5.85 | 5.96 | 974188手 | 58028万 | -0.04 | -0.67% |
| 2022-04-07 | 6.15 | 6.17 | 5.98 | 6.00 | 918939手 | 55606万 | -0.16 | -2.60% |
| 2022-04-06 | 6.20 | 6.28 | 6.12 | 6.16 | 1049867手 | 64885万 | -0.06 | -0.96% |
| 2022-04-01 | 6.10 | 6.27 | 6.02 | 6.22 | 1163919手 | 72076万 | 0.11 | 1.80% |
| 2022-03-31 | 6.08 | 6.27 | 6.04 | 6.11 | 1261103手 | 77446万 | -0.01 | -0.16% |
| 2022-03-30 | 6.00 | 6.12 | 5.89 | 6.12 | 1503382手 | 90298万 | 0.19 | 3.20% |
| 2022-03-29 | 6.02 | 6.04 | 5.90 | 5.93 | 909552手 | 54236万 | -0.07 | -1.17% |
| 2022-03-28 | 5.97 | 6.06 | 5.92 | 6.00 | 834302手 | 49951万 | -0.04 | -0.66% |
| 2022-03-25 | 6.15 | 6.16 | 5.98 | 6.04 | 1014722手 | 61441万 | -0.06 | -0.98% |
| 2022-03-24 | 6.15 | 6.19 | 6.08 | 6.10 | 1045444手 | 63999万 | -0.11 | -1.77% |
| 2022-03-23 | 6.27 | 6.29 | 6.15 | 6.21 | 1161456手 | 72130万 | -0.02 | -0.32% |
| 2022-03-22 | 6.19 | 6.28 | 6.09 | 6.23 | 1394027手 | 86081万 | 0.03 | 0.48% |
| 2022-03-21 | 6.40 | 6.42 | 6.13 | 6.20 | 1855448手 | 115193万 | -0.14 | -2.21% |
| 2022-03-18 | 6.32 | 6.44 | 6.24 | 6.34 | 1517609手 | 96262万 | -0.03 | -0.47% |
| 2022-03-17 | 6.40 | 6.55 | 6.23 | 6.37 | 2114579手 | 135253万 | 0.25 | 4.08% |
| 2022-03-16 | 5.83 | 6.20 | 5.67 | 6.12 | 2676650手 | 157650万 | 0.46 | 8.13% |
| 2022-03-15 | 6.06 | 6.11 | 5.66 | 5.66 | 3272075手 | 192608万 | -0.51 | -8.27% |
| 2022-03-14 | 6.68 | 6.72 | 6.16 | 6.17 | 2868014手 | 183239万 | -0.62 | -9.13% |
| 2022-03-11 | 6.81 | 6.97 | 6.61 | 6.79 | 1774578手 | 119582万 | -0.14 | -2.02% |
| 2022-03-10 | 7.25 | 7.25 | 6.90 | 6.93 | 1597701手 | 112238万 | -0.10 | -1.42% |
| 2022-03-09 | 6.95 | 7.04 | 6.70 | 7.03 | 1425052手 | 98805万 | 0.13 | 1.88% |
| 2022-03-08 | 7.10 | 7.19 | 6.86 | 6.90 | 1471504手 | 102692万 | -0.22 | -3.09% |
| 2022-03-07 | 7.14 | 7.24 | 7.01 | 7.12 | 1055471手 | 75039万 | -0.07 | -0.97% |
| 2022-03-04 | 7.26 | 7.30 | 7.16 | 7.19 | 948167手 | 68438万 | -0.14 | -1.91% |
| 2022-03-03 | 7.30 | 7.34 | 7.22 | 7.33 | 1189163手 | 86672万 | 0.03 | 0.41% |
| 2022-03-02 | 7.60 | 7.61 | 7.28 | 7.30 | 1830260手 | 134953万 | -0.33 | -4.33% |
| 2022-03-01 | 7.65 | 7.68 | 7.52 | 7.63 | 1044306手 | 79203万 | -0.02 | -0.26% |
| 2022-02-28 | 7.78 | 7.81 | 7.51 | 7.65 | 1342966手 | 102030万 | -0.13 | -1.67% |
| 2022-02-25 | 7.77 | 7.95 | 7.77 | 7.78 | 845179手 | 66263万 | 0.06 | 0.78% |
| 2022-02-24 | 8.06 | 8.08 | 7.62 | 7.72 | 1557295手 | 121298万 | -0.32 | -3.98% |
| 2022-02-23 | 7.75 | 8.13 | 7.74 | 8.04 | 1337920手 | 106982万 | 0.27 | 3.48% |
| 2022-02-22 | 7.96 | 7.96 | 7.68 | 7.77 | 1128781手 | 87781万 | -0.24 | -3.00% |
| 2022-02-21 | 8.07 | 8.11 | 7.95 | 8.01 | 695775手 | 55820万 | -0.09 | -1.11% |
| 2022-02-18 | 7.96 | 8.15 | 7.95 | 8.10 | 725412手 | 58451万 | 0.07 | 0.87% |
| 2022-02-17 | 8.01 | 8.17 | 8.00 | 8.03 | 683471手 | 55167万 | -0.02 | -0.25% |
| 2022-02-16 | 8.13 | 8.25 | 8.00 | 8.05 | 717867手 | 58155万 | -0.04 | -0.49% |
| 2022-02-15 | 7.99 | 8.14 | 7.95 | 8.09 | 991460手 | 79942万 | 0.10 | 1.25% |
| 2022-02-14 | 8.12 | 8.14 | 7.94 | 7.99 | 1014478手 | 81224万 | -0.10 | -1.24% |
| 2022-02-11 | 8.26 | 8.49 | 8.05 | 8.09 | 1762445手 | 145431万 | -0.15 | -1.82% |
| 2022-02-10 | 7.81 | 8.29 | 7.73 | 8.24 | 2570761手 | 208824万 | 0.44 | 5.64% |
| 2022-02-09 | 7.64 | 7.92 | 7.62 | 7.80 | 1782811手 | 138103万 | 0.15 | 1.96% |
| 2022-02-08 | 7.67 | 7.75 | 7.52 | 7.65 | 1263881手 | 96320万 | -0.04 | -0.52% |
| 2022-02-07 | 7.77 | 7.83 | 7.62 | 7.69 | 727676手 | 55993万 | 0.07 | 0.92% |
| 2022-01-28 | 7.71 | 7.78 | 7.54 | 7.62 | 767621手 | 59022万 | -0.07 | -0.91% |
| 2022-01-27 | 7.73 | 7.85 | 7.66 | 7.69 | 825225手 | 63948万 | -0.03 | -0.39% |
| 2022-01-26 | 7.81 | 7.94 | 7.58 | 7.72 | 1169600手 | 90239万 | -0.09 | -1.15% |
| 2022-01-25 | 8.16 | 8.17 | 7.81 | 7.81 | 1312373手 | 104496万 | -0.40 | -4.87% |
| 2022-01-24 | 7.96 | 8.28 | 7.92 | 8.21 | 1220177手 | 99607万 | 0.21 | 2.62% |
| 2022-01-21 | 8.05 | 8.25 | 7.97 | 8.00 | 1244801手 | 100615万 | -0.11 | -1.36% |
| 2022-01-20 | 7.80 | 8.17 | 7.71 | 8.11 | 1688381手 | 135353万 | 0.35 | 4.51% |
| 2022-01-19 | 7.86 | 7.93 | 7.71 | 7.76 | 1086082手 | 84577万 | -0.14 | -1.77% |
| 2022-01-18 | 7.88 | 7.97 | 7.80 | 7.90 | 648851手 | 51091万 | 0.04 | 0.51% |
| 2022-01-17 | 7.93 | 8.05 | 7.81 | 7.86 | 1008136手 | 79733万 | -0.02 | -0.25% |
| 2022-01-14 | 7.95 | 8.04 | 7.84 | 7.88 | 915335手 | 72569万 | -0.13 | -1.62% |
| 2022-01-13 | 8.21 | 8.31 | 8.00 | 8.01 | 852599手 | 69052万 | -0.20 | -2.44% |
| 2022-01-12 | 8.25 | 8.28 | 8.07 | 8.21 | 853533手 | 69817万 | -0.04 | -0.48% |
| 2022-01-11 | 8.39 | 8.41 | 8.07 | 8.25 | 1317586手 | 108590万 | -0.15 | -1.79% |
| 2022-01-10 | 8.44 | 8.60 | 8.25 | 8.40 | 1171465手 | 97937万 | -0.04 | -0.47% |
| 2022-01-07 | 8.24 | 8.63 | 8.24 | 8.44 | 2027912手 | 172611万 | 0.22 | 2.68% |
2319.12 (1.00%)
19664.10 -1.06%
