| 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 | 5.47 | 5.66 | 5.45 | 5.64 | 20559手 | 1152万 | 0.17 | 3.11% |
| 2022-06-22 | 5.47 | 5.52 | 5.33 | 5.47 | 21488手 | 1169万 | 0.15 | 2.82% |
| 2022-06-21 | 5.30 | 5.38 | 5.26 | 5.32 | 11081手 | 589万 | 0.02 | 0.38% |
| 2022-06-20 | 5.22 | 5.34 | 5.17 | 5.30 | 16968手 | 897万 | 0.13 | 2.52% |
| 2022-06-17 | 5.26 | 5.32 | 5.15 | 5.17 | 36636手 | 1909万 | -0.16 | -3.00% |
| 2022-06-16 | 5.48 | 5.49 | 5.33 | 5.33 | 21131手 | 1137万 | -0.14 | -2.56% |
| 2022-06-15 | 5.50 | 5.55 | 5.40 | 5.47 | 24537手 | 1340万 | -0.07 | -1.26% |
| 2022-06-14 | 5.36 | 5.57 | 5.15 | 5.54 | 56603手 | 2989万 | 0.12 | 2.21% |
| 2022-06-13 | 5.61 | 5.74 | 5.42 | 5.42 | 54286手 | 2963万 | -0.28 | -4.91% |
| 2022-06-10 | 5.94 | 5.96 | 5.70 | 5.70 | 48815手 | 2859万 | -0.30 | -5.00% |
| 2022-06-09 | 5.91 | 6.00 | 5.90 | 6.00 | 18907手 | 1125万 | 0.05 | 0.84% |
| 2022-06-08 | 5.97 | 5.97 | 5.85 | 5.95 | 27076手 | 1603万 | 0.02 | 0.34% |
| 2022-06-07 | 5.91 | 6.01 | 5.90 | 5.93 | 28158手 | 1679万 | -0.02 | -0.34% |
| 2022-06-06 | 5.84 | 6.04 | 5.80 | 5.95 | 31205手 | 1853万 | 0.11 | 1.88% |
| 2022-06-02 | 5.73 | 5.88 | 5.71 | 5.84 | 34442手 | 1991万 | -0.05 | -0.85% |
| 2022-06-01 | 5.93 | 5.93 | 5.70 | 5.89 | 32341手 | 1887万 | -0.04 | -0.68% |
| 2022-05-31 | 6.07 | 6.08 | 5.86 | 5.93 | 27815手 | 1659万 | -0.09 | -1.50% |
| 2022-05-30 | 5.92 | 6.06 | 5.86 | 6.02 | 30468手 | 1824万 | 0.12 | 2.03% |
| 2022-05-27 | 5.83 | 6.00 | 5.83 | 5.90 | 28342手 | 1671万 | 0.04 | 0.68% |
| 2022-05-26 | 6.00 | 6.05 | 5.83 | 5.86 | 36794手 | 2179万 | -0.15 | -2.50% |
| 2022-05-25 | 5.85 | 6.01 | 5.78 | 6.01 | 38872手 | 2315万 | 0.22 | 3.80% |
| 2022-05-24 | 6.01 | 6.09 | 5.77 | 5.79 | 46345手 | 2732万 | -0.28 | -4.61% |
| 2022-05-23 | 5.90 | 6.14 | 5.90 | 6.07 | 56448手 | 3415万 | 0.17 | 2.88% |
| 2022-05-20 | 5.63 | 5.95 | 5.60 | 5.90 | 62250手 | 3632万 | 0.23 | 4.06% |
| 2022-05-19 | 5.45 | 5.68 | 5.32 | 5.67 | 71950手 | 3945万 | 0.09 | 1.61% |
| 2022-05-18 | 5.81 | 5.87 | 5.51 | 5.58 | 55645手 | 3146万 | -0.22 | -3.79% |
| 2022-05-17 | 5.66 | 5.88 | 5.61 | 5.80 | 36862手 | 2116万 | 0.17 | 3.02% |
| 2022-05-16 | 5.48 | 5.70 | 5.44 | 5.63 | 37833手 | 2105万 | 0.16 | 2.92% |
| 2022-05-13 | 5.32 | 5.49 | 5.32 | 5.47 | 23089手 | 1246万 | 0.14 | 2.63% |
| 2022-05-12 | 5.10 | 5.35 | 5.10 | 5.33 | 23419手 | 1230万 | 0.23 | 4.51% |
| 2022-05-11 | 5.01 | 5.16 | 5.00 | 5.10 | 13434手 | 686万 | 0.08 | 1.59% |
| 2022-05-10 | 5.01 | 5.08 | 4.96 | 5.02 | 7537手 | 378万 | -0.04 | -0.79% |
| 2022-05-09 | 4.95 | 5.06 | 4.90 | 5.06 | 9364手 | 466万 | 0.04 | 0.80% |
| 2022-05-06 | 5.00 | 5.10 | 5.00 | 5.02 | 10365手 | 521万 | -0.08 | -1.57% |
| 2022-05-05 | 5.20 | 5.24 | 5.10 | 5.10 | 26483手 | 1366万 | -0.15 | -2.86% |
| 2022-04-29 | 5.40 | 5.40 | 5.08 | 5.25 | 31074手 | 1623万 | 0.10 | 1.94% |
| 2022-04-28 | 4.98 | 5.21 | 4.89 | 5.15 | 20120手 | 1036万 | 0.19 | 3.83% |
| 2022-04-27 | 4.52 | 4.98 | 4.52 | 4.96 | 16438手 | 792万 | 0.22 | 4.64% |
| 2022-04-26 | 4.87 | 4.99 | 4.65 | 4.74 | 18495手 | 898万 | -0.13 | -2.67% |
| 2022-04-25 | 4.87 | 5.02 | 4.87 | 4.87 | 26183手 | 1283万 | -0.26 | -5.07% |
| 2022-04-22 | 5.03 | 5.22 | 4.95 | 5.13 | 12460手 | 629万 | 0.08 | 1.58% |
| 2022-04-21 | 5.15 | 5.22 | 5.03 | 5.05 | 11838手 | 605万 | -0.10 | -1.94% |
| 2022-04-20 | 5.26 | 5.30 | 5.12 | 5.15 | 17141手 | 890万 | -0.11 | -2.09% |
| 2022-04-19 | 5.36 | 5.45 | 5.22 | 5.26 | 13419手 | 712万 | -0.10 | -1.87% |
| 2022-04-18 | 5.18 | 5.44 | 5.13 | 5.36 | 16204手 | 851万 | 0.14 | 2.68% |
| 2022-04-15 | 5.34 | 5.42 | 5.21 | 5.22 | 16023手 | 847万 | -0.16 | -2.97% |
| 2022-04-14 | 5.41 | 5.44 | 5.29 | 5.38 | 15743手 | 846万 | 0.01 | 0.19% |
| 2022-04-13 | 5.35 | 5.46 | 5.30 | 5.37 | 20836手 | 1124万 | 0.00 | 0.00% |
| 2022-04-12 | 5.16 | 5.40 | 5.09 | 5.37 | 28044手 | 1464万 | 0.21 | 4.07% |
| 2022-04-11 | 5.18 | 5.34 | 5.11 | 5.16 | 31904手 | 1666万 | -0.02 | -0.39% |
| 2022-04-08 | 4.92 | 5.18 | 4.92 | 5.18 | 30970手 | 1584万 | 0.25 | 5.07% |
| 2022-04-07 | 4.73 | 4.97 | 4.70 | 4.93 | 27115手 | 1314万 | 0.16 | 3.35% |
| 2022-04-06 | 4.67 | 4.78 | 4.65 | 4.77 | 38452手 | 1816万 | 0.15 | 3.25% |
| 2022-04-01 | 4.88 | 4.93 | 4.61 | 4.62 | 62277手 | 2932万 | -0.23 | -4.74% |
| 2022-03-31 | 4.90 | 5.00 | 4.84 | 4.85 | 16894手 | 828万 | -0.05 | -1.02% |
| 2022-03-30 | 4.69 | 4.97 | 4.69 | 4.90 | 20065手 | 973万 | 0.17 | 3.59% |
| 2022-03-29 | 4.86 | 4.88 | 4.68 | 4.73 | 15349手 | 730万 | -0.11 | -2.27% |
| 2022-03-28 | 4.90 | 4.95 | 4.84 | 4.84 | 14772手 | 720万 | -0.09 | -1.83% |
| 2022-03-25 | 4.83 | 4.97 | 4.82 | 4.93 | 18425手 | 902万 | 0.13 | 2.71% |
| 2022-03-24 | 4.91 | 4.92 | 4.80 | 4.80 | 16420手 | 795万 | -0.12 | -2.44% |
| 2022-03-23 | 4.96 | 4.97 | 4.87 | 4.92 | 14563手 | 714万 | 0.00 | 0.00% |
| 2022-03-22 | 4.79 | 4.97 | 4.76 | 4.92 | 18312手 | 891万 | 0.13 | 2.71% |
| 2022-03-21 | 4.78 | 4.83 | 4.76 | 4.79 | 15201手 | 728万 | 0.02 | 0.42% |
| 2022-03-18 | 4.68 | 4.77 | 4.65 | 4.77 | 16814手 | 795万 | 0.06 | 1.27% |
| 2022-03-17 | 4.77 | 4.84 | 4.69 | 4.71 | 21256手 | 1009万 | -0.01 | -0.21% |
| 2022-03-16 | 4.62 | 4.74 | 4.52 | 4.72 | 28543手 | 1325万 | 0.10 | 2.17% |
| 2022-03-15 | 4.86 | 4.86 | 4.62 | 4.62 | 21487手 | 1014万 | -0.24 | -4.94% |
| 2022-03-14 | 4.97 | 5.00 | 4.85 | 4.86 | 19045手 | 931万 | -0.12 | -2.41% |
| 2022-03-11 | 4.97 | 5.04 | 4.83 | 4.98 | 25318手 | 1244万 | -0.05 | -0.99% |
| 2022-03-10 | 5.12 | 5.19 | 5.02 | 5.03 | 20904手 | 1061万 | -0.03 | -0.59% |
| 2022-03-09 | 5.08 | 5.17 | 4.93 | 5.06 | 39023手 | 1955万 | -0.13 | -2.50% |
| 2022-03-08 | 5.40 | 5.49 | 5.19 | 5.19 | 30614手 | 1618万 | -0.27 | -4.95% |
| 2022-03-07 | 5.58 | 5.62 | 5.42 | 5.46 | 16558手 | 913万 | -0.04 | -0.73% |
| 2022-03-04 | 5.54 | 5.63 | 5.47 | 5.50 | 22690手 | 1257万 | -0.07 | -1.26% |
| 2022-03-03 | 5.86 | 5.93 | 5.57 | 5.57 | 65482手 | 3696万 | -0.29 | -4.95% |
| 2022-03-02 | 6.10 | 6.18 | 5.82 | 5.86 | 35755手 | 2138万 | -0.27 | -4.41% |
| 2022-03-01 | 6.00 | 6.18 | 5.99 | 6.13 | 31645手 | 1929万 | 0.22 | 3.72% |
| 2022-02-28 | 5.85 | 6.02 | 5.75 | 5.91 | 25923手 | 1532万 | 0.03 | 0.51% |
| 2022-02-25 | 5.76 | 5.90 | 5.75 | 5.88 | 26246手 | 1532万 | 0.09 | 1.55% |
| 2022-02-24 | 5.75 | 5.96 | 5.65 | 5.79 | 40133手 | 2324万 | 0.00 | 0.00% |
| 2022-02-23 | 5.64 | 5.85 | 5.64 | 5.79 | 70683手 | 4059万 | 0.00 | 0.00% |
| 2022-02-22 | 5.79 | 5.79 | 5.79 | 5.79 | 5338手 | 309万 | -0.30 | -4.93% |
| 2022-02-21 | 6.09 | 6.09 | 6.09 | 6.09 | 7278手 | 443万 | -0.32 | -4.99% |
| 2022-02-18 | 6.38 | 6.48 | 6.33 | 6.41 | 26871手 | 1720万 | 0.02 | 0.31% |
| 2022-02-17 | 6.63 | 6.65 | 6.35 | 6.39 | 33641手 | 2181万 | -0.24 | -3.62% |
| 2022-02-16 | 6.51 | 6.68 | 6.48 | 6.63 | 18040手 | 1181万 | 0.13 | 2.00% |
| 2022-02-15 | 6.51 | 6.55 | 6.45 | 6.50 | 16566手 | 1076万 | 0.00 | 0.00% |
| 2022-02-14 | 6.51 | 6.62 | 6.47 | 6.50 | 22190手 | 1450万 | -0.07 | -1.06% |
| 2022-02-11 | 6.79 | 6.79 | 6.57 | 6.57 | 23246手 | 1542万 | -0.14 | -2.09% |
| 2022-02-10 | 6.60 | 6.86 | 6.58 | 6.71 | 36239手 | 2441万 | 0.11 | 1.67% |
| 2022-02-09 | 6.38 | 6.63 | 6.33 | 6.60 | 32643手 | 2131万 | 0.21 | 3.29% |
| 2022-02-08 | 6.30 | 6.45 | 6.26 | 6.39 | 24419手 | 1557万 | 0.08 | 1.27% |
| 2022-02-07 | 6.16 | 6.36 | 6.11 | 6.31 | 26372手 | 1656万 | 0.22 | 3.61% |
| 2022-01-28 | 6.01 | 6.12 | 5.97 | 6.09 | 13868手 | 838万 | 0.09 | 1.50% |
| 2022-01-27 | 6.10 | 6.28 | 6.00 | 6.00 | 17512手 | 1073万 | -0.10 | -1.64% |
| 2022-01-26 | 6.02 | 6.15 | 6.00 | 6.10 | 8352手 | 509万 | 0.08 | 1.33% |
| 2022-01-25 | 6.22 | 6.22 | 6.01 | 6.02 | 20169手 | 1230万 | -0.21 | -3.37% |
| 2022-01-24 | 6.35 | 6.35 | 6.20 | 6.23 | 19832手 | 1236万 | -0.12 | -1.89% |
| 2022-01-21 | 6.09 | 6.41 | 6.09 | 6.35 | 26780手 | 1668万 | 0.24 | 3.93% |
| 2022-01-20 | 6.10 | 6.13 | 6.08 | 6.11 | 15031手 | 917万 | -0.02 | -0.33% |
| 2022-01-19 | 6.10 | 6.20 | 6.06 | 6.13 | 16418手 | 1008万 | 0.01 | 0.16% |
| 2022-01-18 | 6.12 | 6.20 | 6.08 | 6.12 | 16222手 | 993万 | -0.04 | -0.65% |
| 2022-01-17 | 6.15 | 6.18 | 6.09 | 6.16 | 16044手 | 985万 | -0.02 | -0.32% |
| 2022-01-14 | 6.38 | 6.42 | 6.13 | 6.18 | 30900手 | 1939万 | -0.20 | -3.13% |
| 2022-01-13 | 6.28 | 6.52 | 6.28 | 6.38 | 39027手 | 2505万 | 0.10 | 1.59% |
| 2022-01-12 | 6.29 | 6.30 | 6.21 | 6.28 | 22863手 | 1429万 | 0.01 | 0.16% |
| 2022-01-11 | 6.29 | 6.36 | 6.22 | 6.27 | 23043手 | 1448万 | 0.01 | 0.16% |
| 2022-01-10 | 6.31 | 6.36 | 6.13 | 6.26 | 25517手 | 1590万 | 0.02 | 0.32% |
| 2022-01-07 | 6.26 | 6.32 | 6.20 | 6.24 | 26666手 | 1664万 | -0.01 | -0.16% |
| 2022-01-06 | 6.18 | 6.29 | 6.18 | 6.25 | 26178手 | 1636万 | 0.04 | 0.64% |
| 2022-01-05 | 6.13 | 6.26 | 6.02 | 6.21 | 62490手 | 3828万 | 0.03 | 0.48% |
| 2022-01-04 | 6.20 | 6.28 | 6.12 | 6.18 | 75164手 | 4680万 | 0.20 | 3.34% |
| 2021-12-31 | 5.91 | 6.02 | 5.88 | 5.98 | 29292手 | 1739万 | 0.06 | 1.01% |
| 2021-12-30 | 5.89 | 5.96 | 5.85 | 5.92 | 16966手 | 1004万 | 0.06 | 1.02% |
| 2021-12-29 | 5.73 | 6.05 | 5.73 | 5.86 | 23908手 | 1412万 | 0.09 | 1.56% |
| 2021-12-28 | 5.88 | 5.91 | 5.68 | 5.77 | 29125手 | 1690万 | -0.02 | -0.34% |
| 2021-12-27 | 5.52 | 5.79 | 5.51 | 5.79 | 27804手 | 1595万 | 0.28 | 5.08% |
2319.12 (1.00%)
19664.10 -1.06%
