| 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 | 6.03 | 6.16 | 6.02 | 6.15 | 195069手 | 11884万 | 0.12 | 1.99% |
| 2022-06-22 | 6.19 | 6.19 | 6.03 | 6.03 | 210112手 | 12797万 | -0.15 | -2.43% |
| 2022-06-21 | 6.18 | 6.21 | 6.10 | 6.18 | 211139手 | 13009万 | 0.03 | 0.49% |
| 2022-06-20 | 6.18 | 6.22 | 6.14 | 6.15 | 215130手 | 13289万 | -0.02 | -0.32% |
| 2022-06-17 | 6.13 | 6.18 | 6.05 | 6.17 | 211275手 | 12953万 | 0.01 | 0.16% |
| 2022-06-16 | 6.14 | 6.22 | 6.14 | 6.16 | 252753手 | 15620万 | 0.02 | 0.33% |
| 2022-06-15 | 6.13 | 6.22 | 6.09 | 6.14 | 322082手 | 19867万 | 0.04 | 0.66% |
| 2022-06-14 | 6.01 | 6.11 | 5.84 | 6.10 | 278435手 | 16623万 | 0.02 | 0.33% |
| 2022-06-13 | 6.05 | 6.11 | 6.03 | 6.08 | 175650手 | 10656万 | -0.03 | -0.49% |
| 2022-06-10 | 5.98 | 6.12 | 5.96 | 6.11 | 209155手 | 12679万 | 0.09 | 1.50% |
| 2022-06-09 | 6.15 | 6.15 | 5.98 | 6.02 | 218873手 | 13232万 | -0.12 | -1.95% |
| 2022-06-08 | 6.12 | 6.22 | 6.04 | 6.14 | 285215手 | 17492万 | 0.04 | 0.66% |
| 2022-06-07 | 6.21 | 6.22 | 6.06 | 6.10 | 239739手 | 14639万 | -0.08 | -1.29% |
| 2022-06-06 | 6.04 | 6.22 | 6.00 | 6.18 | 337859手 | 20718万 | 0.13 | 2.15% |
| 2022-06-02 | 5.94 | 6.07 | 5.87 | 6.05 | 265358手 | 15861万 | 0.09 | 1.51% |
| 2022-06-01 | 5.92 | 6.02 | 5.89 | 5.96 | 205802手 | 12270万 | 0.04 | 0.68% |
| 2022-05-31 | 5.90 | 5.95 | 5.84 | 5.92 | 252704手 | 14923万 | 0.04 | 0.68% |
| 2022-05-30 | 5.91 | 5.94 | 5.84 | 5.88 | 173461手 | 10217万 | -0.03 | -0.51% |
| 2022-05-27 | 5.94 | 6.01 | 5.84 | 5.91 | 237798手 | 14093万 | -0.02 | -0.34% |
| 2022-05-26 | 5.88 | 5.96 | 5.78 | 5.93 | 305701手 | 17999万 | 0.10 | 1.72% |
| 2022-05-25 | 5.64 | 5.90 | 5.64 | 5.83 | 316096手 | 18346万 | 0.20 | 3.55% |
| 2022-05-24 | 5.94 | 5.96 | 5.63 | 5.63 | 277337手 | 16029万 | -0.30 | -5.06% |
| 2022-05-23 | 5.87 | 5.94 | 5.85 | 5.93 | 197797手 | 11658万 | 0.06 | 1.02% |
| 2022-05-20 | 5.81 | 5.87 | 5.79 | 5.87 | 201580手 | 11766万 | 0.07 | 1.21% |
| 2022-05-19 | 5.70 | 5.82 | 5.65 | 5.80 | 185566手 | 10655万 | 0.01 | 0.17% |
| 2022-05-18 | 5.80 | 5.88 | 5.78 | 5.79 | 189824手 | 11048万 | 0.03 | 0.52% |
| 2022-05-17 | 5.78 | 5.83 | 5.68 | 5.76 | 134557手 | 7720万 | -0.01 | -0.17% |
| 2022-05-16 | 5.88 | 5.91 | 5.74 | 5.77 | 182057手 | 10559万 | -0.05 | -0.86% |
| 2022-05-13 | 5.82 | 5.90 | 5.75 | 5.82 | 161525手 | 9397万 | 0.02 | 0.34% |
| 2022-05-12 | 5.74 | 5.88 | 5.71 | 5.80 | 224019手 | 12982万 | 0.02 | 0.35% |
| 2022-05-11 | 5.80 | 5.94 | 5.77 | 5.78 | 292542手 | 17149万 | -0.02 | -0.34% |
| 2022-05-10 | 5.64 | 5.83 | 5.58 | 5.80 | 241084手 | 13825万 | 0.07 | 1.22% |
| 2022-05-09 | 5.79 | 5.89 | 5.71 | 5.73 | 258623手 | 14938万 | -0.05 | -0.86% |
| 2022-05-06 | 5.65 | 6.00 | 5.61 | 5.78 | 315525手 | 18322万 | -0.01 | -0.17% |
| 2022-05-05 | 5.73 | 5.86 | 5.67 | 5.79 | 222465手 | 12878万 | -0.03 | -0.52% |
| 2022-04-29 | 5.62 | 5.82 | 5.57 | 5.82 | 357903手 | 20355万 | 0.24 | 4.30% |
| 2022-04-28 | 5.66 | 5.69 | 5.48 | 5.58 | 224535手 | 12543万 | -0.12 | -2.10% |
| 2022-04-27 | 5.49 | 5.74 | 5.34 | 5.70 | 481863手 | 26666万 | 0.13 | 2.33% |
| 2022-04-26 | 5.85 | 5.95 | 5.56 | 5.57 | 259069手 | 14917万 | -0.23 | -3.97% |
| 2022-04-25 | 6.24 | 6.24 | 5.80 | 5.80 | 305039手 | 18337万 | -0.51 | -8.08% |
| 2022-04-22 | 6.38 | 6.41 | 6.28 | 6.31 | 168778手 | 10675万 | -0.09 | -1.41% |
| 2022-04-21 | 6.64 | 6.68 | 6.37 | 6.40 | 257215手 | 16752万 | -0.29 | -4.33% |
| 2022-04-20 | 6.88 | 6.93 | 6.67 | 6.69 | 188875手 | 12844万 | -0.06 | -0.89% |
| 2022-04-19 | 6.71 | 6.78 | 6.69 | 6.75 | 103570手 | 6969万 | 0.03 | 0.45% |
| 2022-04-18 | 6.72 | 6.75 | 6.64 | 6.72 | 115923手 | 7756万 | 0.00 | 0.00% |
| 2022-04-15 | 6.85 | 6.85 | 6.72 | 6.72 | 169365手 | 11452万 | -0.14 | -2.04% |
| 2022-04-14 | 6.88 | 6.92 | 6.84 | 6.86 | 133553手 | 9192万 | 0.05 | 0.73% |
| 2022-04-13 | 6.89 | 6.95 | 6.80 | 6.81 | 173050手 | 11895万 | -0.07 | -1.02% |
| 2022-04-12 | 6.71 | 6.88 | 6.62 | 6.88 | 197112手 | 13257万 | 0.18 | 2.69% |
| 2022-04-11 | 6.93 | 6.95 | 6.66 | 6.70 | 250598手 | 17013万 | -0.23 | -3.32% |
| 2022-04-08 | 6.98 | 7.02 | 6.81 | 6.93 | 229169手 | 15829万 | -0.05 | -0.72% |
| 2022-04-07 | 7.12 | 7.14 | 6.97 | 6.98 | 275013手 | 19330万 | -0.17 | -2.38% |
| 2022-04-06 | 7.08 | 7.18 | 7.05 | 7.15 | 221354手 | 15781万 | 0.07 | 0.99% |
| 2022-04-01 | 7.05 | 7.09 | 7.01 | 7.08 | 156228手 | 11017万 | -0.02 | -0.28% |
| 2022-03-31 | 7.02 | 7.11 | 6.99 | 7.10 | 193913手 | 13697万 | 0.05 | 0.71% |
| 2022-03-30 | 7.02 | 7.06 | 6.96 | 7.05 | 187796手 | 13184万 | 0.09 | 1.29% |
| 2022-03-29 | 7.10 | 7.12 | 6.95 | 6.96 | 236532手 | 16569万 | -0.13 | -1.83% |
| 2022-03-28 | 7.02 | 7.13 | 6.93 | 7.09 | 196747手 | 13854万 | 0.07 | 1.00% |
| 2022-03-25 | 7.09 | 7.13 | 7.00 | 7.02 | 216063手 | 15255万 | -0.05 | -0.71% |
| 2022-03-24 | 7.15 | 7.15 | 7.05 | 7.07 | 291567手 | 20668万 | -0.14 | -1.94% |
| 2022-03-23 | 7.26 | 7.29 | 7.19 | 7.21 | 238140手 | 17213万 | -0.03 | -0.41% |
| 2022-03-22 | 7.19 | 7.28 | 7.12 | 7.24 | 268274手 | 19384万 | 0.04 | 0.56% |
| 2022-03-21 | 7.30 | 7.34 | 7.12 | 7.20 | 364271手 | 26284万 | -0.10 | -1.37% |
| 2022-03-18 | 7.22 | 7.32 | 7.15 | 7.30 | 307531手 | 22323万 | 0.07 | 0.97% |
| 2022-03-17 | 7.29 | 7.36 | 7.20 | 7.23 | 484936手 | 35230万 | -0.01 | -0.14% |
| 2022-03-16 | 7.18 | 7.27 | 6.89 | 7.24 | 575005手 | 40742万 | 0.16 | 2.26% |
| 2022-03-15 | 7.35 | 7.44 | 7.05 | 7.08 | 518128手 | 37410万 | -0.29 | -3.94% |
| 2022-03-14 | 7.56 | 7.66 | 7.37 | 7.37 | 307459手 | 23066万 | -0.29 | -3.79% |
| 2022-03-11 | 7.30 | 7.66 | 7.24 | 7.66 | 416204手 | 31084万 | 0.25 | 3.37% |
| 2022-03-10 | 7.55 | 7.58 | 7.37 | 7.41 | 349246手 | 26113万 | 0.03 | 0.41% |
| 2022-03-09 | 7.60 | 7.64 | 7.05 | 7.38 | 481757手 | 35365万 | -0.15 | -1.99% |
| 2022-03-08 | 7.63 | 7.73 | 7.50 | 7.53 | 376756手 | 28697万 | -0.15 | -1.95% |
| 2022-03-07 | 7.79 | 7.80 | 7.63 | 7.68 | 310443手 | 23873万 | -0.17 | -2.17% |
| 2022-03-04 | 8.03 | 8.09 | 7.80 | 7.85 | 485829手 | 38349万 | -0.22 | -2.73% |
| 2022-03-03 | 8.14 | 8.20 | 8.05 | 8.07 | 372335手 | 30174万 | -0.11 | -1.34% |
| 2022-03-02 | 8.08 | 8.34 | 8.06 | 8.18 | 437891手 | 36007万 | 0.02 | 0.24% |
| 2022-03-01 | 8.18 | 8.36 | 8.14 | 8.16 | 417404手 | 34294万 | -0.07 | -0.85% |
| 2022-02-28 | 8.19 | 8.24 | 7.85 | 8.23 | 589005手 | 47587万 | 0.15 | 1.86% |
| 2022-02-25 | 8.11 | 8.26 | 8.05 | 8.08 | 439683手 | 35778万 | 0.07 | 0.87% |
| 2022-02-24 | 8.37 | 8.44 | 7.89 | 8.01 | 973773手 | 79392万 | -0.45 | -5.32% |
| 2022-02-23 | 8.56 | 8.63 | 8.41 | 8.46 | 547671手 | 46448万 | 0.02 | 0.24% |
| 2022-02-22 | 8.50 | 8.74 | 8.37 | 8.44 | 910301手 | 77445万 | -0.16 | -1.86% |
| 2022-02-21 | 8.33 | 8.61 | 8.24 | 8.60 | 1082632手 | 91799万 | 0.40 | 4.88% |
| 2022-02-18 | 8.09 | 8.37 | 8.09 | 8.20 | 572437手 | 46869万 | 0.13 | 1.61% |
| 2022-02-17 | 8.11 | 8.23 | 8.01 | 8.07 | 473950手 | 38483万 | 0.00 | 0.00% |
| 2022-02-16 | 8.24 | 8.38 | 8.00 | 8.07 | 529891手 | 43018万 | -0.05 | -0.62% |
| 2022-02-15 | 8.15 | 8.23 | 8.07 | 8.12 | 393158手 | 31971万 | -0.03 | -0.37% |
| 2022-02-14 | 8.29 | 8.32 | 8.07 | 8.15 | 602550手 | 49205万 | -0.10 | -1.21% |
| 2022-02-11 | 8.21 | 8.63 | 8.16 | 8.25 | 1052909手 | 88305万 | 0.01 | 0.12% |
| 2022-02-10 | 8.13 | 8.40 | 7.98 | 8.24 | 1325277手 | 108875万 | 0.21 | 2.62% |
| 2022-02-09 | 7.30 | 8.03 | 7.28 | 8.03 | 896098手 | 70166万 | 0.73 | 10.00% |
| 2022-02-08 | 7.14 | 7.30 | 7.02 | 7.30 | 320567手 | 23093万 | 0.14 | 1.96% |
| 2022-02-07 | 7.28 | 7.30 | 7.14 | 7.16 | 324394手 | 23311万 | 0.03 | 0.42% |
| 2022-01-28 | 7.28 | 7.30 | 7.11 | 7.13 | 385876手 | 27749万 | -0.07 | -0.97% |
| 2022-01-27 | 7.76 | 7.80 | 7.20 | 7.20 | 648192手 | 47770万 | -0.62 | -7.93% |
| 2022-01-26 | 7.94 | 8.08 | 7.67 | 7.82 | 438717手 | 34401万 | -0.09 | -1.14% |
| 2022-01-25 | 8.22 | 8.27 | 7.90 | 7.91 | 582093手 | 46814万 | -0.35 | -4.24% |
| 2022-01-24 | 8.03 | 8.30 | 8.01 | 8.26 | 524342手 | 43114万 | 0.11 | 1.35% |
| 2022-01-21 | 8.15 | 8.41 | 8.12 | 8.15 | 630403手 | 51993万 | -0.05 | -0.61% |
| 2022-01-20 | 8.21 | 8.24 | 8.10 | 8.20 | 583285手 | 47721万 | 0.02 | 0.24% |
| 2022-01-19 | 8.01 | 8.24 | 7.99 | 8.18 | 612972手 | 49929万 | 0.10 | 1.24% |
| 2022-01-18 | 8.11 | 8.32 | 8.06 | 8.08 | 1084716手 | 88883万 | -0.01 | -0.12% |
| 2022-01-17 | 7.81 | 8.11 | 7.81 | 8.09 | 782499手 | 62692万 | 0.34 | 4.39% |
| 2022-01-14 | 7.70 | 7.81 | 7.65 | 7.75 | 277868手 | 21512万 | -0.01 | -0.13% |
| 2022-01-13 | 7.66 | 7.93 | 7.65 | 7.76 | 568313手 | 44221万 | 0.16 | 2.10% |
| 2022-01-12 | 7.58 | 7.66 | 7.56 | 7.60 | 186963手 | 14202万 | 0.03 | 0.40% |
| 2022-01-11 | 7.66 | 7.76 | 7.55 | 7.57 | 249536手 | 19064万 | -0.12 | -1.56% |
| 2022-01-10 | 7.60 | 7.72 | 7.46 | 7.69 | 272410手 | 20757万 | 0.07 | 0.92% |
| 2022-01-07 | 7.75 | 7.84 | 7.60 | 7.62 | 288039手 | 22170万 | -0.11 | -1.42% |
| 2022-01-06 | 7.78 | 7.80 | 7.69 | 7.73 | 249738手 | 19315万 | -0.09 | -1.15% |
2319.12 (1.00%)
19664.10 -1.06%
