| 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 | 5.62 | 5.71 | 5.60 | 5.66 | 14394手 | 813万 | 0.03 | 0.53% |
| 2022-06-22 | 5.65 | 5.72 | 5.60 | 5.63 | 20900手 | 1180万 | -0.04 | -0.70% |
| 2022-06-21 | 5.75 | 5.78 | 5.61 | 5.67 | 19566手 | 1114万 | -0.03 | -0.53% |
| 2022-06-20 | 5.65 | 5.72 | 5.62 | 5.70 | 20126手 | 1143万 | 0.05 | 0.89% |
| 2022-06-17 | 5.82 | 5.83 | 5.60 | 5.65 | 44829手 | 2540万 | -0.18 | -3.09% |
| 2022-06-16 | 5.81 | 5.89 | 5.78 | 5.83 | 21795手 | 1269万 | -0.01 | -0.17% |
| 2022-06-15 | 5.82 | 5.94 | 5.77 | 5.84 | 29537手 | 1734万 | 0.02 | 0.34% |
| 2022-06-14 | 5.79 | 5.83 | 5.59 | 5.82 | 26274手 | 1500万 | 0.03 | 0.52% |
| 2022-06-13 | 5.76 | 5.86 | 5.68 | 5.79 | 21716手 | 1252万 | -0.04 | -0.69% |
| 2022-06-10 | 5.75 | 5.85 | 5.71 | 5.83 | 15305手 | 891万 | 0.04 | 0.69% |
| 2022-06-09 | 5.90 | 5.91 | 5.75 | 5.79 | 20008手 | 1166万 | -0.12 | -2.03% |
| 2022-06-08 | 6.00 | 6.05 | 5.60 | 5.91 | 39935手 | 2343万 | -0.10 | -1.66% |
| 2022-06-07 | 6.06 | 6.25 | 5.93 | 6.01 | 37305手 | 2250万 | -0.11 | -1.80% |
| 2022-06-06 | 5.95 | 6.14 | 5.91 | 6.12 | 48959手 | 2962万 | 0.18 | 3.03% |
| 2022-06-02 | 5.86 | 5.99 | 5.83 | 5.94 | 38367手 | 2274万 | 0.02 | 0.34% |
| 2022-06-01 | 5.76 | 6.20 | 5.76 | 5.92 | 64719手 | 3847万 | 0.11 | 1.89% |
| 2022-05-31 | 5.87 | 5.88 | 5.76 | 5.81 | 26664手 | 1545万 | -0.06 | -1.02% |
| 2022-05-30 | 5.78 | 5.87 | 5.71 | 5.87 | 33673手 | 1957万 | 0.11 | 1.91% |
| 2022-05-27 | 5.77 | 5.82 | 5.67 | 5.76 | 23776手 | 1366万 | -0.02 | -0.35% |
| 2022-05-26 | 5.64 | 5.79 | 5.51 | 5.78 | 31287手 | 1776万 | 0.14 | 2.48% |
| 2022-05-25 | 5.54 | 5.65 | 5.53 | 5.64 | 25162手 | 1408万 | 0.09 | 1.62% |
| 2022-05-24 | 5.88 | 5.89 | 5.50 | 5.55 | 43848手 | 2491万 | -0.37 | -6.25% |
| 2022-05-23 | 5.89 | 5.99 | 5.80 | 5.92 | 34565手 | 2035万 | 0.03 | 0.51% |
| 2022-05-20 | 5.77 | 5.91 | 5.70 | 5.89 | 47640手 | 2775万 | 0.14 | 2.44% |
| 2022-05-19 | 5.64 | 5.78 | 5.61 | 5.75 | 35301手 | 2019万 | 0.03 | 0.52% |
| 2022-05-18 | 5.53 | 5.82 | 5.51 | 5.72 | 54242手 | 3089万 | 0.20 | 3.62% |
| 2022-05-17 | 5.64 | 5.67 | 5.50 | 5.52 | 30718手 | 1702万 | -0.17 | -2.99% |
| 2022-05-16 | 5.71 | 5.78 | 5.61 | 5.69 | 33952手 | 1919万 | -0.01 | -0.17% |
| 2022-05-13 | 5.67 | 5.85 | 5.64 | 5.70 | 49088手 | 2801万 | 0.03 | 0.53% |
| 2022-05-12 | 5.60 | 5.73 | 5.55 | 5.67 | 54492手 | 3089万 | 0.04 | 0.71% |
| 2022-05-11 | 5.62 | 5.76 | 5.56 | 5.63 | 63082手 | 3572万 | 0.00 | 0.00% |
| 2022-05-10 | 5.63 | 5.69 | 5.47 | 5.63 | 80703手 | 4513万 | -0.09 | -1.57% |
| 2022-05-09 | 5.84 | 6.10 | 5.51 | 5.72 | 140597手 | 7994万 | -0.11 | -1.89% |
| 2022-05-06 | 5.20 | 5.83 | 4.91 | 5.83 | 75090手 | 4201万 | 0.53 | 10.00% |
| 2022-05-05 | 5.31 | 5.40 | 4.99 | 5.30 | 83969手 | 4406万 | 0.21 | 4.13% |
| 2022-04-29 | 4.70 | 5.09 | 4.70 | 5.09 | 14167手 | 712万 | 0.46 | 9.94% |
| 2022-04-28 | 4.82 | 4.93 | 4.61 | 4.63 | 39470手 | 1870万 | -0.20 | -4.14% |
| 2022-04-27 | 4.69 | 4.86 | 4.36 | 4.83 | 62021手 | 2882万 | -0.01 | -0.21% |
| 2022-04-26 | 5.36 | 5.36 | 4.84 | 4.84 | 57029手 | 2886万 | -0.54 | -10.04% |
| 2022-04-25 | 5.72 | 5.80 | 5.36 | 5.38 | 93052手 | 5114万 | -0.58 | -9.73% |
| 2022-04-22 | 5.67 | 6.07 | 5.62 | 5.96 | 94923手 | 5623万 | 0.28 | 4.93% |
| 2022-04-21 | 5.75 | 5.95 | 5.65 | 5.68 | 53470手 | 3119万 | -0.10 | -1.73% |
| 2022-04-20 | 5.79 | 5.91 | 5.76 | 5.78 | 26124手 | 1523万 | -0.04 | -0.69% |
| 2022-04-19 | 5.77 | 5.82 | 5.66 | 5.82 | 23252手 | 1337万 | 0.10 | 1.75% |
| 2022-04-18 | 5.66 | 5.76 | 5.55 | 5.72 | 29320手 | 1663万 | 0.03 | 0.53% |
| 2022-04-15 | 5.79 | 5.79 | 5.65 | 5.69 | 41157手 | 2349万 | -0.12 | -2.06% |
| 2022-04-14 | 5.79 | 5.90 | 5.75 | 5.81 | 38527手 | 2249万 | 0.01 | 0.17% |
| 2022-04-13 | 5.82 | 5.91 | 5.71 | 5.80 | 63559手 | 3694万 | 0.00 | 0.00% |
| 2022-04-12 | 5.69 | 5.83 | 5.64 | 5.80 | 56615手 | 3254万 | 0.15 | 2.65% |
| 2022-04-11 | 5.84 | 5.88 | 5.65 | 5.65 | 69544手 | 3989万 | -0.18 | -3.09% |
| 2022-04-08 | 5.98 | 6.12 | 5.80 | 5.83 | 91543手 | 5443万 | -0.10 | -1.69% |
| 2022-04-07 | 6.23 | 6.27 | 5.91 | 5.93 | 126518手 | 7694万 | -0.49 | -7.63% |
| 2022-04-06 | 6.39 | 6.50 | 6.34 | 6.42 | 104817手 | 6714万 | -0.08 | -1.23% |
| 2022-04-01 | 6.33 | 6.54 | 6.18 | 6.50 | 163160手 | 10350万 | 0.07 | 1.09% |
| 2022-03-31 | 6.36 | 6.54 | 6.32 | 6.43 | 171097手 | 10950万 | -0.16 | -2.43% |
| 2022-03-30 | 6.49 | 6.75 | 6.38 | 6.59 | 269016手 | 17427万 | -0.50 | -7.05% |
| 2022-03-29 | 7.15 | 7.50 | 7.09 | 7.09 | 225999手 | 16199万 | -0.79 | -10.03% |
| 2022-03-28 | 7.87 | 7.88 | 7.60 | 7.88 | 275437手 | 21634万 | 0.72 | 10.06% |
| 2022-03-25 | 6.75 | 7.16 | 6.75 | 7.16 | 175107手 | 12447万 | 0.65 | 9.98% |
| 2022-03-24 | 6.80 | 6.81 | 6.42 | 6.51 | 107983手 | 7048万 | -0.48 | -6.87% |
| 2022-03-23 | 7.50 | 7.50 | 6.58 | 6.99 | 209684手 | 14821万 | -0.26 | -3.59% |
| 2022-03-22 | 7.25 | 7.25 | 7.25 | 7.25 | 22107手 | 1602万 | 0.66 | 10.02% |
| 2022-03-21 | 5.99 | 6.59 | 5.99 | 6.59 | 41105手 | 2631万 | 0.60 | 10.02% |
| 2022-03-18 | 5.79 | 6.02 | 5.78 | 5.99 | 24654手 | 1462万 | 0.20 | 3.45% |
| 2022-03-17 | 5.68 | 5.89 | 5.66 | 5.79 | 25776手 | 1501万 | 0.15 | 2.66% |
| 2022-03-16 | 5.40 | 5.67 | 5.37 | 5.64 | 28129手 | 1552万 | 0.29 | 5.42% |
| 2022-03-15 | 5.68 | 5.76 | 5.35 | 5.35 | 28402手 | 1580万 | -0.33 | -5.81% |
| 2022-03-14 | 5.76 | 5.85 | 5.68 | 5.68 | 23079手 | 1331万 | -0.11 | -1.90% |
| 2022-03-11 | 5.66 | 5.81 | 5.52 | 5.79 | 21505手 | 1214万 | 0.13 | 2.30% |
| 2022-03-10 | 5.55 | 5.78 | 5.55 | 5.66 | 20768手 | 1184万 | 0.13 | 2.35% |
| 2022-03-09 | 5.72 | 5.79 | 5.32 | 5.53 | 28666手 | 1594万 | -0.18 | -3.15% |
| 2022-03-08 | 5.90 | 5.92 | 5.69 | 5.71 | 36453手 | 2108万 | -0.23 | -3.87% |
| 2022-03-07 | 5.93 | 6.01 | 5.83 | 5.94 | 28032手 | 1664万 | 0.04 | 0.68% |
| 2022-03-04 | 5.94 | 6.00 | 5.87 | 5.90 | 29443手 | 1746万 | -0.07 | -1.17% |
| 2022-03-03 | 6.04 | 6.06 | 5.93 | 5.97 | 24548手 | 1463万 | -0.02 | -0.33% |
| 2022-03-02 | 5.77 | 6.02 | 5.77 | 5.99 | 36830手 | 2189万 | 0.07 | 1.18% |
| 2022-03-01 | 5.79 | 5.94 | 5.75 | 5.92 | 25071手 | 1473万 | 0.13 | 2.25% |
| 2022-02-28 | 5.84 | 5.86 | 5.68 | 5.79 | 24868手 | 1429万 | -0.08 | -1.36% |
| 2022-02-25 | 5.77 | 6.04 | 5.77 | 5.87 | 27554手 | 1627万 | 0.12 | 2.09% |
| 2022-02-24 | 5.96 | 6.04 | 5.70 | 5.75 | 39514手 | 2309万 | -0.23 | -3.85% |
| 2022-02-23 | 6.01 | 6.07 | 5.91 | 5.98 | 30084手 | 1803万 | -0.04 | -0.66% |
| 2022-02-22 | 6.06 | 6.13 | 5.91 | 6.02 | 24337手 | 1461万 | -0.09 | -1.47% |
| 2022-02-21 | 6.03 | 6.12 | 6.00 | 6.11 | 16302手 | 988万 | 0.08 | 1.33% |
| 2022-02-18 | 5.84 | 6.05 | 5.80 | 6.03 | 20431手 | 1214万 | 0.12 | 2.03% |
| 2022-02-17 | 5.89 | 6.06 | 5.88 | 5.91 | 25025手 | 1492万 | 0.01 | 0.17% |
| 2022-02-16 | 5.72 | 5.91 | 5.69 | 5.90 | 33655手 | 1962万 | 0.18 | 3.15% |
| 2022-02-15 | 5.81 | 5.81 | 5.60 | 5.72 | 23983手 | 1370万 | -0.08 | -1.38% |
2319.12 (1.00%)
19664.10 -1.06%
