| 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 | 5.26 | 5.27 | 5.18 | 5.23 | 296766手 | 15470万 | -0.01 | -0.19% |
| 2022-06-22 | 5.35 | 5.36 | 5.23 | 5.24 | 349958手 | 18514万 | -0.12 | -2.24% |
| 2022-06-21 | 5.32 | 5.47 | 5.31 | 5.36 | 434672手 | 23421万 | 0.01 | 0.19% |
| 2022-06-20 | 5.35 | 5.40 | 5.31 | 5.35 | 424441手 | 22692万 | 0.01 | 0.19% |
| 2022-06-17 | 5.25 | 5.34 | 5.18 | 5.34 | 549702手 | 28942万 | 0.03 | 0.56% |
| 2022-06-16 | 5.17 | 5.38 | 5.15 | 5.31 | 721402手 | 38035万 | 0.17 | 3.31% |
| 2022-06-15 | 5.12 | 5.22 | 5.07 | 5.14 | 568899手 | 29369万 | 0.02 | 0.39% |
| 2022-06-14 | 5.10 | 5.14 | 4.96 | 5.12 | 514586手 | 25992万 | -0.04 | -0.78% |
| 2022-06-13 | 4.92 | 5.18 | 4.89 | 5.16 | 802170手 | 40767万 | 0.20 | 4.03% |
| 2022-06-10 | 4.95 | 4.96 | 4.86 | 4.96 | 694162手 | 34048万 | 0.03 | 0.61% |
| 2022-06-09 | 5.08 | 5.11 | 4.90 | 4.93 | 462943手 | 22969万 | -0.14 | -2.76% |
| 2022-06-08 | 5.00 | 5.17 | 4.98 | 5.07 | 513881手 | 26136万 | 0.06 | 1.20% |
| 2022-06-07 | 4.99 | 5.08 | 4.95 | 5.01 | 343444手 | 17225万 | 0.03 | 0.60% |
| 2022-06-06 | 4.93 | 4.99 | 4.91 | 4.98 | 323784手 | 16002万 | 0.06 | 1.22% |
| 2022-06-02 | 5.08 | 5.10 | 4.88 | 4.92 | 589649手 | 29177万 | -0.20 | -3.91% |
| 2022-06-01 | 5.11 | 5.20 | 5.09 | 5.12 | 276803手 | 14228万 | 0.00 | 0.00% |
| 2022-05-31 | 5.01 | 5.16 | 4.98 | 5.12 | 391732手 | 19903万 | 0.11 | 2.20% |
| 2022-05-30 | 4.97 | 5.02 | 4.94 | 5.01 | 218173手 | 10895万 | 0.04 | 0.81% |
| 2022-05-27 | 5.03 | 5.06 | 4.94 | 4.97 | 275359手 | 13775万 | -0.05 | -1.00% |
| 2022-05-26 | 4.99 | 5.03 | 4.92 | 5.02 | 298517手 | 14893万 | 0.02 | 0.40% |
| 2022-05-25 | 4.84 | 5.03 | 4.83 | 5.00 | 379112手 | 18888万 | 0.16 | 3.31% |
| 2022-05-24 | 5.10 | 5.10 | 4.83 | 4.84 | 356075手 | 17674万 | -0.25 | -4.91% |
| 2022-05-23 | 5.03 | 5.10 | 5.00 | 5.09 | 229814手 | 11642万 | 0.05 | 0.99% |
| 2022-05-20 | 4.95 | 5.11 | 4.93 | 5.04 | 371187手 | 18633万 | 0.12 | 2.44% |
| 2022-05-19 | 4.90 | 4.93 | 4.82 | 4.92 | 248259手 | 12112万 | -0.01 | -0.20% |
| 2022-05-18 | 4.86 | 4.96 | 4.84 | 4.93 | 325544手 | 16017万 | 0.09 | 1.86% |
| 2022-05-17 | 4.94 | 4.95 | 4.74 | 4.84 | 324607手 | 15657万 | -0.09 | -1.83% |
| 2022-05-16 | 5.01 | 5.04 | 4.91 | 4.93 | 206647手 | 10250万 | -0.07 | -1.40% |
| 2022-05-13 | 4.98 | 5.05 | 4.92 | 5.00 | 239684手 | 11946万 | 0.05 | 1.01% |
| 2022-05-12 | 4.98 | 5.03 | 4.90 | 4.95 | 267142手 | 13266万 | -0.04 | -0.80% |
| 2022-05-11 | 5.04 | 5.13 | 4.99 | 4.99 | 412027手 | 20885万 | 0.01 | 0.20% |
| 2022-05-10 | 4.92 | 5.03 | 4.89 | 4.98 | 299146手 | 14879万 | 0.02 | 0.40% |
| 2022-05-09 | 4.98 | 5.04 | 4.95 | 4.96 | 192103手 | 9584万 | -0.02 | -0.40% |
| 2022-05-06 | 4.99 | 5.08 | 4.95 | 4.98 | 226833手 | 11364万 | -0.12 | -2.35% |
| 2022-05-05 | 4.98 | 5.17 | 4.94 | 5.10 | 329711手 | 16767万 | 0.10 | 2.00% |
| 2022-04-29 | 4.72 | 5.02 | 4.72 | 5.00 | 415888手 | 20376万 | 0.31 | 6.61% |
| 2022-04-28 | 4.76 | 4.77 | 4.60 | 4.69 | 265487手 | 12454万 | -0.09 | -1.88% |
| 2022-04-27 | 4.59 | 4.82 | 4.49 | 4.78 | 496767手 | 23000万 | 0.09 | 1.92% |
| 2022-04-26 | 4.98 | 5.04 | 4.65 | 4.69 | 540023手 | 26042万 | -0.29 | -5.82% |
| 2022-04-25 | 5.44 | 5.46 | 4.96 | 4.98 | 532973手 | 27556万 | -0.53 | -9.62% |
| 2022-04-22 | 5.45 | 5.58 | 5.35 | 5.51 | 237978手 | 13007万 | 0.03 | 0.55% |
| 2022-04-21 | 5.68 | 5.68 | 5.45 | 5.48 | 359087手 | 19983万 | -0.21 | -3.69% |
| 2022-04-20 | 5.73 | 5.85 | 5.67 | 5.69 | 261879手 | 15085万 | -0.04 | -0.70% |
| 2022-04-19 | 5.76 | 5.79 | 5.68 | 5.73 | 232002手 | 13296万 | -0.02 | -0.35% |
| 2022-04-18 | 5.68 | 5.80 | 5.61 | 5.75 | 167021手 | 9572万 | 0.05 | 0.88% |
| 2022-04-15 | 5.74 | 5.78 | 5.69 | 5.70 | 142473手 | 8157万 | -0.07 | -1.21% |
| 2022-04-14 | 5.78 | 5.86 | 5.76 | 5.77 | 154134手 | 8948万 | 0.00 | 0.00% |
| 2022-04-13 | 5.91 | 5.91 | 5.76 | 5.77 | 208868手 | 12117万 | -0.11 | -1.87% |
| 2022-04-12 | 5.60 | 5.91 | 5.55 | 5.88 | 400825手 | 22981万 | 0.27 | 4.81% |
| 2022-04-11 | 5.84 | 5.87 | 5.57 | 5.61 | 406944手 | 23163万 | -0.29 | -4.92% |
| 2022-04-08 | 5.95 | 5.98 | 5.77 | 5.90 | 248235手 | 14553万 | -0.06 | -1.01% |
| 2022-04-07 | 6.12 | 6.13 | 5.96 | 5.96 | 274990手 | 16616万 | -0.19 | -3.09% |
| 2022-04-06 | 5.95 | 6.18 | 5.92 | 6.15 | 479082手 | 29225万 | 0.19 | 3.19% |
| 2022-04-01 | 5.87 | 5.98 | 5.83 | 5.96 | 262270手 | 15510万 | 0.07 | 1.19% |
| 2022-03-31 | 5.81 | 5.96 | 5.80 | 5.89 | 306779手 | 18090万 | 0.02 | 0.34% |
| 2022-03-30 | 5.76 | 5.88 | 5.68 | 5.87 | 325620手 | 18885万 | 0.16 | 2.80% |
| 2022-03-29 | 5.75 | 5.82 | 5.68 | 5.71 | 224337手 | 12862万 | -0.05 | -0.87% |
| 2022-03-28 | 5.83 | 5.83 | 5.66 | 5.76 | 278559手 | 15986万 | -0.07 | -1.20% |
| 2022-03-25 | 5.91 | 5.98 | 5.82 | 5.83 | 336927手 | 19887万 | -0.01 | -0.17% |
| 2022-03-24 | 5.89 | 5.91 | 5.79 | 5.84 | 269146手 | 15722万 | -0.05 | -0.85% |
| 2022-03-23 | 5.90 | 5.93 | 5.86 | 5.89 | 255100手 | 15045万 | -0.01 | -0.17% |
| 2022-03-22 | 5.83 | 5.93 | 5.80 | 5.90 | 307980手 | 18058万 | 0.02 | 0.34% |
| 2022-03-21 | 5.95 | 6.04 | 5.78 | 5.88 | 582342手 | 34349万 | -0.07 | -1.18% |
| 2022-03-18 | 5.91 | 5.96 | 5.83 | 5.95 | 285086手 | 16906万 | 0.05 | 0.85% |
| 2022-03-17 | 5.85 | 6.02 | 5.80 | 5.90 | 644156手 | 38218万 | 0.13 | 2.25% |
| 2022-03-16 | 5.74 | 5.81 | 5.44 | 5.77 | 561066手 | 31608万 | 0.12 | 2.12% |
| 2022-03-15 | 6.02 | 6.10 | 5.63 | 5.65 | 797685手 | 46881万 | -0.53 | -8.58% |
| 2022-03-14 | 6.45 | 6.50 | 6.17 | 6.18 | 483483手 | 30603万 | -0.09 | -1.44% |
| 2022-03-11 | 6.09 | 6.29 | 6.01 | 6.27 | 443470手 | 27252万 | 0.07 | 1.13% |
| 2022-03-10 | 6.20 | 6.35 | 6.11 | 6.20 | 578285手 | 35870万 | 0.12 | 1.97% |
| 2022-03-09 | 6.34 | 6.40 | 5.81 | 6.08 | 952411手 | 57833万 | -0.29 | -4.55% |
| 2022-03-08 | 7.10 | 7.10 | 6.37 | 6.37 | 1003597手 | 66563万 | -0.71 | -10.03% |
| 2022-03-07 | 7.24 | 7.25 | 7.03 | 7.08 | 351528手 | 24972万 | -0.14 | -1.94% |
| 2022-03-04 | 7.19 | 7.32 | 7.15 | 7.22 | 259951手 | 18793万 | 0.02 | 0.28% |
| 2022-03-03 | 7.20 | 7.25 | 7.19 | 7.20 | 207743手 | 14986万 | 0.00 | 0.00% |
| 2022-03-02 | 7.18 | 7.22 | 7.17 | 7.20 | 125224手 | 9009万 | -0.02 | -0.28% |
| 2022-03-01 | 7.20 | 7.22 | 7.16 | 7.22 | 138176手 | 9938万 | 0.04 | 0.56% |
| 2022-02-28 | 7.18 | 7.19 | 7.10 | 7.18 | 217898手 | 15581万 | -0.02 | -0.28% |
| 2022-02-25 | 7.17 | 7.26 | 7.17 | 7.20 | 206854手 | 14909万 | 0.05 | 0.70% |
| 2022-02-24 | 7.34 | 7.34 | 7.10 | 7.15 | 405995手 | 29253万 | -0.21 | -2.85% |
| 2022-02-23 | 7.30 | 7.38 | 7.30 | 7.36 | 182083手 | 13366万 | 0.05 | 0.68% |
| 2022-02-22 | 7.36 | 7.39 | 7.28 | 7.31 | 195527手 | 14319万 | -0.10 | -1.35% |
| 2022-02-21 | 7.33 | 7.43 | 7.29 | 7.41 | 185271手 | 13638万 | 0.08 | 1.09% |
| 2022-02-18 | 7.27 | 7.34 | 7.25 | 7.33 | 120587手 | 8799万 | 0.03 | 0.41% |
| 2022-02-17 | 7.40 | 7.40 | 7.28 | 7.30 | 177746手 | 13043万 | -0.12 | -1.62% |
| 2022-02-16 | 7.32 | 7.43 | 7.30 | 7.42 | 236976手 | 17456万 | 0.11 | 1.50% |
| 2022-02-15 | 7.26 | 7.34 | 7.24 | 7.31 | 165842手 | 12099万 | 0.06 | 0.83% |
| 2022-02-14 | 7.28 | 7.35 | 7.21 | 7.25 | 223236手 | 16246万 | -0.05 | -0.69% |
| 2022-02-11 | 7.48 | 7.48 | 7.26 | 7.30 | 276293手 | 20316万 | -0.18 | -2.41% |
| 2022-02-10 | 7.47 | 7.53 | 7.38 | 7.48 | 241126手 | 17977万 | 0.01 | 0.13% |
| 2022-02-09 | 7.44 | 7.50 | 7.42 | 7.47 | 227257手 | 16968万 | 0.03 | 0.40% |
| 2022-02-08 | 7.44 | 7.46 | 7.36 | 7.44 | 241811手 | 17923万 | 0.01 | 0.14% |
| 2022-02-07 | 7.28 | 7.58 | 7.25 | 7.43 | 465211手 | 34464万 | 0.29 | 4.06% |
| 2022-01-28 | 7.10 | 7.18 | 7.07 | 7.14 | 217436手 | 15511万 | 0.04 | 0.56% |
| 2022-01-27 | 7.20 | 7.21 | 7.05 | 7.10 | 322157手 | 22904万 | -0.11 | -1.53% |
| 2022-01-26 | 7.25 | 7.33 | 7.17 | 7.21 | 343233手 | 24784万 | -0.03 | -0.41% |
| 2022-01-25 | 7.30 | 7.43 | 7.23 | 7.24 | 404827手 | 29658万 | -0.11 | -1.50% |
| 2022-01-24 | 7.33 | 7.40 | 7.21 | 7.35 | 381213手 | 27946万 | -0.03 | -0.41% |
| 2022-01-21 | 7.52 | 7.54 | 7.37 | 7.38 | 504040手 | 37412万 | -0.19 | -2.51% |
| 2022-01-20 | 7.71 | 7.91 | 7.52 | 7.57 | 696416手 | 53461万 | -0.12 | -1.56% |
| 2022-01-19 | 7.66 | 7.75 | 7.65 | 7.69 | 388378手 | 29879万 | -0.01 | -0.13% |
| 2022-01-18 | 7.87 | 7.88 | 7.65 | 7.70 | 597244手 | 46216万 | -0.17 | -2.16% |
| 2022-01-17 | 7.91 | 8.11 | 7.84 | 7.87 | 431735手 | 34214万 | 0.01 | 0.13% |
| 2022-01-14 | 7.86 | 7.96 | 7.75 | 7.86 | 407209手 | 32053万 | -0.01 | -0.13% |
| 2022-01-13 | 7.98 | 8.06 | 7.86 | 7.87 | 442581手 | 35091万 | -0.13 | -1.62% |
| 2022-01-12 | 8.00 | 8.09 | 7.96 | 8.00 | 420544手 | 33693万 | -0.05 | -0.62% |
| 2022-01-11 | 8.07 | 8.12 | 7.90 | 8.05 | 598624手 | 47934万 | -0.03 | -0.37% |
| 2022-01-10 | 7.99 | 8.11 | 7.89 | 8.08 | 570469手 | 45767万 | 0.14 | 1.76% |
| 2022-01-07 | 8.00 | 8.19 | 7.93 | 7.94 | 653976手 | 52773万 | -0.03 | -0.38% |
| 2022-01-06 | 8.05 | 8.16 | 7.84 | 7.97 | 685567手 | 54590万 | -0.11 | -1.36% |
| 2022-01-05 | 8.15 | 8.21 | 8.02 | 8.08 | 735652手 | 59648万 | -0.08 | -0.98% |
| 2022-01-04 | 7.86 | 8.25 | 7.86 | 8.16 | 1330611手 | 108329万 | 0.31 | 3.95% |
2319.12 (1.00%)
19664.10 -1.06%
