| 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 | 6.23 | 5.93 | 6.14 | 579140手 | 35084万 | -0.11 | -1.76% |
| 2022-06-22 | 6.45 | 6.45 | 6.22 | 6.25 | 449776手 | 28372万 | -0.20 | -3.10% |
| 2022-06-21 | 6.42 | 6.57 | 6.32 | 6.45 | 578539手 | 37339万 | 0.05 | 0.78% |
| 2022-06-20 | 6.44 | 6.49 | 6.35 | 6.40 | 392331手 | 25175万 | 0.00 | 0.00% |
| 2022-06-17 | 6.42 | 6.46 | 6.27 | 6.40 | 532890手 | 33869万 | -0.09 | -1.39% |
| 2022-06-16 | 6.53 | 6.69 | 6.47 | 6.49 | 750792手 | 49244万 | -0.18 | -2.70% |
| 2022-06-15 | 6.35 | 6.92 | 6.34 | 6.67 | 1233446手 | 82331万 | 0.30 | 4.71% |
| 2022-06-14 | 6.30 | 6.53 | 6.16 | 6.37 | 582931手 | 36939万 | -0.02 | -0.31% |
| 2022-06-13 | 6.51 | 6.58 | 6.29 | 6.39 | 798873手 | 51258万 | -0.26 | -3.91% |
| 2022-06-10 | 6.60 | 6.74 | 6.50 | 6.65 | 799682手 | 52881万 | -0.08 | -1.19% |
| 2022-06-09 | 6.35 | 6.98 | 6.26 | 6.73 | 1458986手 | 97704万 | 0.38 | 5.98% |
| 2022-06-08 | 6.56 | 6.63 | 6.26 | 6.35 | 786841手 | 50728万 | -0.18 | -2.76% |
| 2022-06-07 | 6.44 | 6.54 | 6.28 | 6.53 | 697686手 | 44766万 | 0.07 | 1.08% |
| 2022-06-06 | 6.29 | 6.53 | 6.20 | 6.46 | 680075手 | 43494万 | 0.08 | 1.25% |
| 2022-06-02 | 6.35 | 6.54 | 6.23 | 6.38 | 725678手 | 46199万 | 0.09 | 1.43% |
| 2022-06-01 | 6.39 | 6.48 | 6.25 | 6.29 | 619185手 | 39253万 | -0.12 | -1.87% |
| 2022-05-31 | 6.74 | 6.78 | 6.30 | 6.41 | 859311手 | 55142万 | -0.30 | -4.47% |
| 2022-05-30 | 6.90 | 6.92 | 6.65 | 6.71 | 1047512手 | 71025万 | -0.29 | -4.14% |
| 2022-05-27 | 6.75 | 7.20 | 6.64 | 7.00 | 1489880手 | 102938万 | 0.27 | 4.01% |
| 2022-05-26 | 6.62 | 7.10 | 6.61 | 6.73 | 1391166手 | 95699万 | 0.20 | 3.06% |
| 2022-05-25 | 6.29 | 6.60 | 6.28 | 6.53 | 826705手 | 53462万 | 0.13 | 2.03% |
| 2022-05-24 | 7.19 | 7.24 | 6.38 | 6.40 | 1378027手 | 91727万 | -0.69 | -9.73% |
| 2022-05-23 | 7.03 | 7.15 | 6.93 | 7.09 | 905939手 | 63624万 | -0.07 | -0.98% |
| 2022-05-20 | 7.25 | 7.48 | 7.04 | 7.16 | 1303671手 | 93979万 | -0.24 | -3.24% |
| 2022-05-19 | 6.95 | 7.68 | 6.93 | 7.40 | 1884914手 | 138519万 | 0.42 | 6.02% |
| 2022-05-18 | 6.91 | 7.34 | 6.85 | 6.98 | 1486422手 | 105525万 | -0.13 | -1.83% |
| 2022-05-17 | 7.19 | 7.28 | 6.67 | 7.11 | 1835527手 | 126637万 | -0.24 | -3.27% |
| 2022-05-16 | 7.55 | 7.81 | 7.35 | 7.35 | 2044896手 | 153608万 | -0.82 | -10.04% |
| 2022-05-13 | 8.70 | 8.89 | 8.17 | 8.17 | 1840772手 | 153476万 | -0.91 | -10.02% |
| 2022-05-12 | 8.65 | 10.40 | 8.53 | 9.08 | 3343008手 | 305054万 | -0.40 | -4.22% |
| 2022-05-11 | 9.48 | 9.48 | 9.48 | 9.48 | 48639手 | 4610万 | 0.86 | 9.98% |
| 2022-05-10 | 8.62 | 8.62 | 8.62 | 8.62 | 73377手 | 6325万 | 0.78 | 9.95% |
| 2022-05-09 | 7.84 | 7.84 | 7.84 | 7.84 | 251370手 | 19707万 | 0.71 | 9.96% |
| 2022-05-06 | 7.00 | 7.13 | 6.66 | 7.13 | 1386276手 | 96871万 | 0.65 | 10.03% |
| 2022-05-05 | 6.48 | 6.48 | 6.48 | 6.48 | 120017手 | 7777万 | 0.59 | 10.02% |
| 2022-04-29 | 5.31 | 5.89 | 5.25 | 5.89 | 819281手 | 45883万 | 0.54 | 10.09% |
| 2022-04-28 | 5.24 | 5.42 | 5.08 | 5.35 | 948727手 | 49869万 | -0.13 | -2.37% |
| 2022-04-27 | 5.32 | 5.55 | 4.97 | 5.48 | 1464205手 | 77923万 | 0.07 | 1.29% |
| 2022-04-26 | 5.20 | 5.59 | 4.99 | 5.41 | 1216988手 | 63955万 | 0.25 | 4.84% |
| 2022-04-25 | 5.12 | 5.67 | 4.91 | 5.16 | 1310548手 | 70967万 | 0.01 | 0.19% |
| 2022-04-22 | 4.62 | 5.15 | 4.54 | 5.15 | 355490手 | 17916万 | 0.47 | 10.04% |
| 2022-04-21 | 4.94 | 4.96 | 4.65 | 4.68 | 195810手 | 9417万 | -0.30 | -6.02% |
| 2022-04-20 | 5.11 | 5.13 | 4.93 | 4.98 | 200394手 | 10020万 | -0.13 | -2.54% |
| 2022-04-19 | 5.13 | 5.17 | 5.05 | 5.11 | 141482手 | 7211万 | -0.03 | -0.58% |
| 2022-04-18 | 4.96 | 5.18 | 4.82 | 5.14 | 275165手 | 13929万 | 0.15 | 3.01% |
| 2022-04-15 | 5.15 | 5.24 | 4.97 | 4.99 | 357447手 | 18082万 | -0.23 | -4.41% |
| 2022-04-14 | 5.25 | 5.39 | 5.12 | 5.22 | 292462手 | 15339万 | 0.02 | 0.39% |
| 2022-04-13 | 5.42 | 5.46 | 5.14 | 5.20 | 401180手 | 21138万 | -0.33 | -5.97% |
| 2022-04-12 | 5.47 | 5.58 | 5.20 | 5.53 | 465821手 | 25259万 | 0.01 | 0.18% |
| 2022-04-11 | 5.67 | 5.73 | 5.42 | 5.52 | 572381手 | 31923万 | -0.11 | -1.95% |
| 2022-04-08 | 5.45 | 5.70 | 5.40 | 5.63 | 610448手 | 34135万 | 0.30 | 5.63% |
| 2022-04-07 | 5.41 | 5.53 | 5.31 | 5.33 | 409971手 | 22180万 | -0.11 | -2.02% |
| 2022-04-06 | 5.15 | 5.45 | 5.15 | 5.44 | 567104手 | 30471万 | 0.27 | 5.22% |
| 2022-04-01 | 5.16 | 5.23 | 5.09 | 5.17 | 233848手 | 12051万 | -0.04 | -0.77% |
| 2022-03-31 | 5.22 | 5.34 | 5.18 | 5.21 | 353521手 | 18631万 | 0.00 | 0.00% |
| 2022-03-30 | 5.08 | 5.25 | 5.05 | 5.21 | 403600手 | 20929万 | 0.18 | 3.58% |
| 2022-03-29 | 5.15 | 5.16 | 5.00 | 5.03 | 225515手 | 11396万 | -0.13 | -2.52% |
| 2022-03-28 | 5.00 | 5.19 | 4.94 | 5.16 | 291949手 | 14873万 | 0.13 | 2.58% |
| 2022-03-25 | 5.00 | 5.18 | 4.98 | 5.03 | 237520手 | 12052万 | 0.00 | 0.00% |
| 2022-03-24 | 5.11 | 5.16 | 5.01 | 5.03 | 260151手 | 13183万 | -0.15 | -2.90% |
| 2022-03-23 | 5.26 | 5.34 | 5.14 | 5.18 | 345501手 | 18024万 | -0.09 | -1.71% |
| 2022-03-22 | 5.28 | 5.40 | 5.17 | 5.27 | 414634手 | 21738万 | -0.02 | -0.38% |
| 2022-03-21 | 5.32 | 5.45 | 5.25 | 5.29 | 509798手 | 27069万 | 0.03 | 0.57% |
| 2022-03-18 | 5.00 | 5.28 | 4.94 | 5.26 | 527861手 | 27349万 | 0.17 | 3.34% |
| 2022-03-17 | 5.07 | 5.19 | 5.05 | 5.09 | 361630手 | 18461万 | 0.02 | 0.39% |
| 2022-03-16 | 4.91 | 5.12 | 4.77 | 5.07 | 406813手 | 20250万 | 0.19 | 3.89% |
| 2022-03-15 | 4.96 | 5.15 | 4.86 | 4.88 | 372003手 | 18603万 | -0.11 | -2.20% |
| 2022-03-14 | 5.09 | 5.25 | 4.98 | 4.99 | 261684手 | 13355万 | -0.14 | -2.73% |
| 2022-03-11 | 5.09 | 5.17 | 4.97 | 5.13 | 318751手 | 16136万 | -0.07 | -1.35% |
| 2022-03-10 | 5.14 | 5.28 | 5.07 | 5.20 | 449639手 | 23313万 | 0.10 | 1.96% |
| 2022-03-09 | 4.94 | 5.12 | 4.83 | 5.10 | 425202手 | 21359万 | 0.16 | 3.24% |
| 2022-03-08 | 5.05 | 5.16 | 4.94 | 4.94 | 336479手 | 16968万 | -0.20 | -3.89% |
| 2022-03-07 | 5.16 | 5.23 | 5.10 | 5.14 | 215514手 | 11108万 | -0.06 | -1.15% |
| 2022-03-04 | 5.28 | 5.30 | 5.10 | 5.20 | 402295手 | 20831万 | -0.19 | -3.52% |
| 2022-03-03 | 5.23 | 5.48 | 5.21 | 5.39 | 552360手 | 29344万 | 0.18 | 3.46% |
| 2022-03-02 | 5.13 | 5.25 | 5.10 | 5.21 | 317782手 | 16521万 | 0.01 | 0.19% |
| 2022-03-01 | 5.18 | 5.26 | 5.11 | 5.20 | 381450手 | 19872万 | -0.02 | -0.38% |
| 2022-02-28 | 5.13 | 5.25 | 5.02 | 5.22 | 405819手 | 20697万 | 0.06 | 1.16% |
| 2022-02-25 | 5.30 | 5.45 | 5.13 | 5.16 | 642011手 | 33801万 | -0.15 | -2.83% |
| 2022-02-24 | 5.70 | 5.73 | 5.31 | 5.31 | 879403手 | 48272万 | -0.59 | -10.00% |
| 2022-02-23 | 6.24 | 6.34 | 5.80 | 5.90 | 1232711手 | 74208万 | -0.54 | -8.38% |
| 2022-02-22 | 6.48 | 6.74 | 6.30 | 6.44 | 1234561手 | 80167万 | 0.11 | 1.74% |
| 2022-02-21 | 6.26 | 6.42 | 6.05 | 6.33 | 688194手 | 43163万 | 0.11 | 1.77% |
| 2022-02-18 | 5.98 | 6.34 | 5.90 | 6.22 | 678648手 | 41821万 | 0.01 | 0.16% |
| 2022-02-17 | 6.38 | 6.38 | 6.03 | 6.21 | 893817手 | 55579万 | -0.28 | -4.31% |
| 2022-02-16 | 6.09 | 6.66 | 6.04 | 6.49 | 1208133手 | 77211万 | 0.40 | 6.57% |
| 2022-02-15 | 6.18 | 6.49 | 5.89 | 6.09 | 958758手 | 59218万 | -0.13 | -2.09% |
| 2022-02-14 | 6.05 | 6.50 | 6.00 | 6.22 | 826209手 | 51470万 | -0.03 | -0.48% |
| 2022-02-11 | 5.98 | 6.55 | 5.88 | 6.25 | 1099853手 | 68650万 | -0.05 | -0.79% |
| 2022-02-10 | 6.30 | 6.42 | 6.00 | 6.30 | 1400065手 | 87381万 | 0.07 | 1.12% |
| 2022-02-09 | 6.32 | 6.77 | 6.10 | 6.23 | 1958096手 | 124919万 | -0.04 | -0.64% |
| 2022-02-08 | 6.10 | 6.27 | 5.88 | 6.27 | 956683手 | 59380万 | 0.57 | 10.00% |
| 2022-02-07 | 5.35 | 5.70 | 5.20 | 5.70 | 491206手 | 26848万 | 0.52 | 10.04% |
| 2022-01-28 | 4.98 | 5.34 | 4.94 | 5.18 | 770895手 | 39634万 | 0.13 | 2.57% |
| 2022-01-27 | 4.88 | 5.25 | 4.70 | 5.05 | 908384手 | 45567万 | 0.04 | 0.80% |
| 2022-01-26 | 4.77 | 5.24 | 4.73 | 5.01 | 824843手 | 41124万 | 0.24 | 5.03% |
| 2022-01-25 | 4.74 | 5.04 | 4.70 | 4.77 | 818619手 | 39839万 | -0.01 | -0.21% |
| 2022-01-24 | 4.85 | 5.22 | 4.78 | 4.78 | 1134731手 | 55213万 | -0.53 | -9.98% |
| 2022-01-21 | 5.65 | 5.74 | 5.31 | 5.31 | 846729手 | 45947万 | -0.59 | -10.00% |
| 2022-01-20 | 5.81 | 6.07 | 5.36 | 5.90 | 2261191手 | 131716万 | 0.38 | 6.88% |
| 2022-01-19 | 5.52 | 5.52 | 5.52 | 5.52 | 119641手 | 6604万 | 0.50 | 9.96% |
| 2022-01-18 | 4.53 | 5.02 | 4.47 | 5.02 | 619696手 | 29826万 | 0.46 | 10.09% |
| 2022-01-17 | 4.64 | 4.70 | 4.54 | 4.56 | 469073手 | 21523万 | -0.07 | -1.51% |
| 2022-01-14 | 4.90 | 5.08 | 4.63 | 4.63 | 1011591手 | 48251万 | -0.25 | -5.12% |
| 2022-01-13 | 4.45 | 4.88 | 4.43 | 4.88 | 894369手 | 42786万 | 0.44 | 9.91% |
| 2022-01-12 | 4.42 | 4.46 | 4.33 | 4.44 | 436592手 | 19203万 | -0.02 | -0.45% |
| 2022-01-11 | 4.66 | 4.70 | 4.40 | 4.46 | 948651手 | 42837万 | -0.40 | -8.23% |
| 2022-01-10 | 4.43 | 4.86 | 4.34 | 4.86 | 1188531手 | 54965万 | 0.44 | 9.96% |
| 2022-01-07 | 4.16 | 4.58 | 4.16 | 4.42 | 689467手 | 30651万 | 0.26 | 6.25% |
2319.12 (1.00%)
19664.10 -1.06%
