| 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 | 6.48 | 6.59 | 6.21 | 6.37 | 929244手 | 58913万 | -0.07 | -1.09% |
| 2022-06-22 | 6.46 | 6.72 | 6.27 | 6.44 | 1299840手 | 84139万 | -0.19 | -2.87% |
| 2022-06-21 | 7.22 | 7.22 | 6.53 | 6.63 | 2116933手 | 142954万 | -0.32 | -4.60% |
| 2022-06-20 | 6.95 | 6.95 | 6.83 | 6.95 | 397155手 | 27599万 | 0.63 | 9.97% |
| 2022-06-17 | 6.35 | 6.45 | 6.17 | 6.32 | 834805手 | 52512万 | -0.04 | -0.63% |
| 2022-06-16 | 6.15 | 6.61 | 6.10 | 6.36 | 1319329手 | 83510万 | 0.26 | 4.26% |
| 2022-06-15 | 5.79 | 6.19 | 5.73 | 6.10 | 1349892手 | 81135万 | 0.31 | 5.35% |
| 2022-06-14 | 5.46 | 5.92 | 5.43 | 5.79 | 1162325手 | 66656万 | 0.23 | 4.14% |
| 2022-06-13 | 5.31 | 5.70 | 5.29 | 5.56 | 1022419手 | 56907万 | 0.08 | 1.46% |
| 2022-06-10 | 5.57 | 5.58 | 5.21 | 5.48 | 1494609手 | 79847万 | -0.22 | -3.86% |
| 2022-06-09 | 5.75 | 5.88 | 5.63 | 5.70 | 1313929手 | 75536万 | -0.45 | -7.32% |
| 2022-06-08 | 6.10 | 6.22 | 6.04 | 6.15 | 510868手 | 31237万 | 0.03 | 0.49% |
| 2022-06-07 | 6.10 | 6.24 | 6.04 | 6.12 | 546403手 | 33513万 | 0.04 | 0.66% |
| 2022-06-06 | 6.04 | 6.13 | 5.97 | 6.08 | 401908手 | 24253万 | 0.03 | 0.50% |
| 2022-06-02 | 6.11 | 6.12 | 5.92 | 6.05 | 400042手 | 24048万 | -0.07 | -1.14% |
| 2022-06-01 | 6.18 | 6.26 | 6.07 | 6.12 | 517873手 | 31836万 | -0.10 | -1.61% |
| 2022-05-31 | 6.03 | 6.26 | 6.02 | 6.22 | 745109手 | 46092万 | 0.19 | 3.15% |
| 2022-05-30 | 6.10 | 6.19 | 5.96 | 6.03 | 444112手 | 26942万 | 0.00 | 0.00% |
| 2022-05-27 | 6.08 | 6.13 | 5.94 | 6.03 | 396097手 | 23872万 | -0.05 | -0.82% |
| 2022-05-26 | 6.09 | 6.15 | 5.92 | 6.08 | 468923手 | 28273万 | -0.04 | -0.65% |
| 2022-05-25 | 6.03 | 6.17 | 5.99 | 6.12 | 564539手 | 34453万 | 0.08 | 1.32% |
| 2022-05-24 | 6.27 | 6.31 | 6.01 | 6.04 | 699387手 | 42933万 | -0.24 | -3.82% |
| 2022-05-23 | 5.95 | 6.50 | 5.94 | 6.28 | 966566手 | 59868万 | 0.35 | 5.90% |
| 2022-05-20 | 5.80 | 6.04 | 5.78 | 5.93 | 539714手 | 31893万 | 0.13 | 2.24% |
| 2022-05-19 | 5.85 | 5.89 | 5.71 | 5.80 | 501669手 | 29000万 | -0.13 | -2.19% |
| 2022-05-18 | 5.90 | 6.02 | 5.83 | 5.93 | 497663手 | 29522万 | 0.00 | 0.00% |
| 2022-05-17 | 6.01 | 6.01 | 5.87 | 5.93 | 657920手 | 38941万 | -0.08 | -1.33% |
| 2022-05-16 | 5.63 | 6.08 | 5.60 | 6.01 | 1045546手 | 61175万 | 0.42 | 7.51% |
| 2022-05-13 | 5.67 | 5.73 | 5.52 | 5.59 | 446294手 | 24983万 | -0.09 | -1.58% |
| 2022-05-12 | 5.68 | 5.96 | 5.53 | 5.68 | 655689手 | 37470万 | -0.07 | -1.22% |
| 2022-05-11 | 5.75 | 5.87 | 5.68 | 5.75 | 560397手 | 32447万 | 0.04 | 0.70% |
| 2022-05-10 | 5.65 | 5.72 | 5.50 | 5.71 | 465267手 | 26105万 | -0.01 | -0.17% |
| 2022-05-09 | 5.68 | 5.80 | 5.58 | 5.72 | 339998手 | 19358万 | 0.07 | 1.24% |
| 2022-05-06 | 5.78 | 5.78 | 5.60 | 5.65 | 416422手 | 23689万 | -0.24 | -4.08% |
| 2022-05-05 | 5.83 | 6.08 | 5.70 | 5.89 | 623615手 | 36899万 | 0.04 | 0.68% |
| 2022-04-29 | 5.92 | 5.95 | 5.71 | 5.85 | 500946手 | 29222万 | -0.03 | -0.51% |
| 2022-04-28 | 5.98 | 6.03 | 5.80 | 5.88 | 348464手 | 20603万 | -0.15 | -2.49% |
| 2022-04-27 | 5.70 | 6.05 | 5.52 | 6.03 | 573745手 | 33569万 | 0.24 | 4.14% |
| 2022-04-26 | 6.08 | 6.21 | 5.77 | 5.79 | 598393手 | 35798万 | -0.27 | -4.46% |
| 2022-04-25 | 6.15 | 6.60 | 6.04 | 6.06 | 773237手 | 48699万 | -0.17 | -2.73% |
| 2022-04-22 | 6.32 | 6.42 | 6.09 | 6.23 | 482235手 | 29996万 | -0.24 | -3.71% |
| 2022-04-21 | 6.75 | 6.92 | 6.44 | 6.47 | 723401手 | 47859万 | -0.36 | -5.27% |
| 2022-04-20 | 6.91 | 7.12 | 6.78 | 6.83 | 699872手 | 48554万 | -0.14 | -2.01% |
| 2022-04-19 | 6.64 | 7.07 | 6.57 | 6.97 | 1099231手 | 75928万 | 0.24 | 3.57% |
| 2022-04-18 | 7.14 | 7.16 | 6.38 | 6.73 | 1236009手 | 84548万 | -0.35 | -4.94% |
| 2022-04-15 | 6.99 | 7.45 | 6.82 | 7.08 | 667531手 | 47647万 | 0.10 | 1.43% |
| 2022-04-14 | 6.86 | 7.04 | 6.66 | 6.98 | 462846手 | 31904万 | 0.11 | 1.60% |
| 2022-04-13 | 7.10 | 7.22 | 6.85 | 6.87 | 494111手 | 34362万 | -0.25 | -3.51% |
| 2022-04-12 | 7.01 | 7.21 | 6.88 | 7.12 | 516702手 | 36331万 | 0.06 | 0.85% |
| 2022-04-11 | 7.13 | 7.40 | 6.99 | 7.06 | 746905手 | 53762万 | -0.08 | -1.12% |
| 2022-04-08 | 7.28 | 7.30 | 6.93 | 7.14 | 658853手 | 46524万 | -0.17 | -2.33% |
| 2022-04-07 | 7.40 | 7.59 | 7.22 | 7.31 | 740615手 | 54395万 | -0.16 | -2.14% |
| 2022-04-06 | 7.60 | 7.77 | 7.42 | 7.47 | 916087手 | 69175万 | -0.24 | -3.11% |
| 2022-04-01 | 7.78 | 7.87 | 7.50 | 7.71 | 954293手 | 73458万 | 0.00 | 0.00% |
| 2022-03-31 | 7.40 | 7.78 | 7.33 | 7.71 | 1097640手 | 83223万 | 0.25 | 3.35% |
| 2022-03-30 | 7.18 | 7.90 | 7.04 | 7.46 | 1429674手 | 107488万 | 0.13 | 1.77% |
| 2022-03-29 | 6.94 | 7.46 | 6.86 | 7.33 | 1430963手 | 102774万 | 0.33 | 4.71% |
| 2022-03-28 | 7.34 | 7.34 | 6.88 | 7.00 | 1307822手 | 92392万 | -0.22 | -3.05% |
| 2022-03-25 | 6.55 | 7.22 | 6.49 | 7.22 | 1161292手 | 81250万 | 0.66 | 10.06% |
| 2022-03-24 | 6.44 | 6.83 | 6.42 | 6.56 | 552086手 | 36686万 | 0.06 | 0.92% |
| 2022-03-23 | 6.49 | 6.68 | 6.40 | 6.50 | 483818手 | 31531万 | 0.02 | 0.31% |
| 2022-03-22 | 6.35 | 6.60 | 6.30 | 6.48 | 564083手 | 36457万 | 0.06 | 0.94% |
| 2022-03-21 | 6.26 | 6.53 | 6.20 | 6.42 | 560322手 | 35756万 | 0.16 | 2.56% |
| 2022-03-18 | 6.05 | 6.30 | 6.03 | 6.26 | 394090手 | 24402万 | 0.15 | 2.46% |
| 2022-03-17 | 6.06 | 6.29 | 6.06 | 6.11 | 462878手 | 28512万 | 0.06 | 0.99% |
| 2022-03-16 | 5.90 | 6.07 | 5.70 | 6.05 | 388475手 | 22922万 | 0.23 | 3.95% |
| 2022-03-15 | 6.10 | 6.19 | 5.79 | 5.82 | 461480手 | 27848万 | -0.29 | -4.75% |
| 2022-03-14 | 6.20 | 6.38 | 6.10 | 6.11 | 358996手 | 22321万 | -0.15 | -2.40% |
| 2022-03-11 | 6.00 | 6.27 | 5.92 | 6.26 | 552338手 | 33880万 | 0.19 | 3.13% |
| 2022-03-10 | 6.05 | 6.18 | 5.99 | 6.07 | 388454手 | 23643万 | 0.10 | 1.68% |
| 2022-03-09 | 6.13 | 6.20 | 5.68 | 5.97 | 585020手 | 34971万 | -0.16 | -2.61% |
| 2022-03-08 | 6.34 | 6.39 | 6.04 | 6.13 | 551148手 | 34192万 | -0.27 | -4.22% |
| 2022-03-07 | 6.65 | 6.68 | 6.32 | 6.40 | 577832手 | 37368万 | -0.35 | -5.18% |
| 2022-03-04 | 6.76 | 6.89 | 6.70 | 6.75 | 448295手 | 30413万 | -0.05 | -0.73% |
| 2022-03-03 | 6.98 | 6.98 | 6.75 | 6.80 | 573068手 | 39142万 | -0.19 | -2.72% |
| 2022-03-02 | 7.23 | 7.23 | 6.92 | 6.99 | 907612手 | 63904万 | -0.37 | -5.03% |
| 2022-03-01 | 7.09 | 7.43 | 6.96 | 7.36 | 998236手 | 71663万 | 0.47 | 6.82% |
| 2022-02-28 | 6.91 | 6.95 | 6.79 | 6.89 | 295632手 | 20300万 | -0.02 | -0.29% |
| 2022-02-25 | 7.00 | 7.07 | 6.88 | 6.91 | 391303手 | 27207万 | -0.07 | -1.00% |
| 2022-02-24 | 7.17 | 7.26 | 6.91 | 6.98 | 573366手 | 40479万 | -0.26 | -3.59% |
| 2022-02-23 | 7.30 | 7.40 | 7.15 | 7.24 | 367057手 | 26519万 | -0.01 | -0.14% |
| 2022-02-22 | 7.35 | 7.45 | 7.21 | 7.25 | 360193手 | 26327万 | -0.17 | -2.29% |
| 2022-02-21 | 7.20 | 7.45 | 7.16 | 7.42 | 473262手 | 34736万 | 0.19 | 2.63% |
| 2022-02-18 | 7.12 | 7.35 | 7.08 | 7.23 | 431820手 | 31126万 | 0.03 | 0.42% |
| 2022-02-17 | 7.16 | 7.22 | 6.99 | 7.20 | 461429手 | 32905万 | 0.03 | 0.42% |
| 2022-02-16 | 7.25 | 7.26 | 7.12 | 7.17 | 405933手 | 29154万 | -0.04 | -0.56% |
| 2022-02-15 | 7.25 | 7.32 | 7.12 | 7.21 | 393770手 | 28349万 | -0.03 | -0.41% |
| 2022-02-14 | 7.45 | 7.60 | 7.23 | 7.24 | 710439手 | 52492万 | -0.26 | -3.47% |
| 2022-02-11 | 7.84 | 8.01 | 7.44 | 7.50 | 1170843手 | 89587万 | -0.35 | -4.46% |
| 2022-02-10 | 7.08 | 7.85 | 7.04 | 7.85 | 1535255手 | 115331万 | 0.71 | 9.94% |
| 2022-02-09 | 6.60 | 7.31 | 6.60 | 7.14 | 1757671手 | 122671万 | -0.03 | -0.42% |
| 2022-02-08 | 7.17 | 7.17 | 7.17 | 7.17 | 125300手 | 8984万 | -0.80 | -10.04% |
| 2022-02-07 | 7.97 | 7.97 | 7.97 | 7.97 | 189599手 | 15111万 | -0.88 | -9.94% |
| 2022-01-28 | 8.77 | 9.03 | 8.66 | 8.85 | 343165手 | 30399万 | 0.14 | 1.61% |
| 2022-01-27 | 8.89 | 9.29 | 8.68 | 8.71 | 361908手 | 32346万 | -0.28 | -3.12% |
| 2022-01-26 | 8.85 | 9.09 | 8.85 | 8.99 | 271825手 | 24400万 | 0.14 | 1.58% |
| 2022-01-25 | 9.25 | 9.28 | 8.82 | 8.85 | 362189手 | 32771万 | -0.40 | -4.32% |
| 2022-01-24 | 9.22 | 9.41 | 9.16 | 9.25 | 242362手 | 22525万 | -0.08 | -0.86% |
| 2022-01-21 | 9.78 | 9.78 | 9.31 | 9.33 | 415949手 | 39464万 | -0.51 | -5.18% |
| 2022-01-20 | 9.58 | 9.99 | 9.56 | 9.84 | 569426手 | 55993万 | 0.28 | 2.93% |
| 2022-01-19 | 9.65 | 9.74 | 9.51 | 9.56 | 356420手 | 34190万 | -0.18 | -1.85% |
| 2022-01-18 | 10.00 | 10.07 | 9.60 | 9.74 | 585501手 | 57555万 | -0.33 | -3.28% |
| 2022-01-17 | 10.00 | 10.10 | 9.78 | 10.07 | 415911手 | 41463万 | 0.07 | 0.70% |
| 2022-01-14 | 10.24 | 10.46 | 9.95 | 10.00 | 576941手 | 58632万 | -0.24 | -2.34% |
| 2022-01-13 | 10.45 | 10.72 | 10.23 | 10.24 | 511319手 | 53400万 | -0.29 | -2.75% |
| 2022-01-12 | 10.75 | 10.80 | 10.31 | 10.53 | 611083手 | 64164万 | -0.20 | -1.86% |
| 2022-01-11 | 11.00 | 11.00 | 10.70 | 10.73 | 726324手 | 78667万 | -0.33 | -2.98% |
| 2022-01-10 | 10.09 | 11.11 | 10.00 | 11.06 | 1399230手 | 151227万 | 0.86 | 8.43% |
| 2022-01-07 | 10.27 | 10.48 | 10.15 | 10.20 | 474519手 | 48916万 | -0.04 | -0.39% |
| 2022-01-06 | 10.20 | 10.35 | 10.08 | 10.24 | 540238手 | 55138万 | -0.15 | -1.44% |
2319.12 (1.00%)
19664.10 -1.06%
