| 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 | 5.87 | 5.59 | 5.86 | 156485手 | 9006万 | 0.24 | 4.27% |
| 2022-06-22 | 5.83 | 5.84 | 5.62 | 5.62 | 89664手 | 5095万 | -0.15 | -2.60% |
| 2022-06-21 | 5.79 | 5.82 | 5.65 | 5.77 | 103630手 | 5962万 | 0.02 | 0.35% |
| 2022-06-20 | 5.79 | 5.79 | 5.67 | 5.75 | 88478手 | 5074万 | 0.05 | 0.88% |
| 2022-06-17 | 5.69 | 5.75 | 5.58 | 5.70 | 84201手 | 4775万 | -0.03 | -0.52% |
| 2022-06-16 | 5.74 | 5.81 | 5.70 | 5.73 | 108170手 | 6234万 | 0.01 | 0.17% |
| 2022-06-15 | 5.72 | 5.83 | 5.71 | 5.72 | 139738手 | 8074万 | -0.02 | -0.35% |
| 2022-06-14 | 5.69 | 5.74 | 5.52 | 5.74 | 87413手 | 4917万 | -0.01 | -0.17% |
| 2022-06-13 | 5.71 | 5.79 | 5.69 | 5.75 | 73434手 | 4216万 | -0.02 | -0.35% |
| 2022-06-10 | 5.69 | 5.81 | 5.69 | 5.77 | 56260手 | 3239万 | 0.05 | 0.87% |
| 2022-06-09 | 5.94 | 5.94 | 5.71 | 5.72 | 97907手 | 5660万 | -0.19 | -3.21% |
| 2022-06-08 | 5.86 | 6.00 | 5.78 | 5.91 | 97352手 | 5756万 | -0.01 | -0.17% |
| 2022-06-07 | 5.94 | 5.96 | 5.84 | 5.92 | 87990手 | 5179万 | 0.00 | 0.00% |
| 2022-06-06 | 5.84 | 5.97 | 5.82 | 5.92 | 111748手 | 6607万 | 0.08 | 1.37% |
| 2022-06-02 | 5.86 | 5.86 | 5.74 | 5.84 | 71342手 | 4136万 | 0.03 | 0.52% |
| 2022-06-01 | 5.77 | 5.87 | 5.75 | 5.81 | 100912手 | 5864万 | 0.03 | 0.52% |
| 2022-05-31 | 5.73 | 5.78 | 5.64 | 5.78 | 108287手 | 6200万 | 0.05 | 0.87% |
| 2022-05-30 | 5.70 | 5.82 | 5.68 | 5.73 | 179321手 | 10246万 | -0.16 | -2.72% |
| 2022-05-27 | 5.65 | 6.06 | 5.63 | 5.89 | 248291手 | 14530万 | 0.24 | 4.25% |
| 2022-05-26 | 5.58 | 5.69 | 5.47 | 5.65 | 88883手 | 4967万 | 0.05 | 0.89% |
| 2022-05-25 | 5.46 | 5.61 | 5.46 | 5.60 | 99043手 | 5504万 | 0.20 | 3.70% |
| 2022-05-24 | 5.76 | 5.80 | 5.40 | 5.40 | 117633手 | 6565万 | -0.37 | -6.41% |
| 2022-05-23 | 5.60 | 5.79 | 5.60 | 5.77 | 119328手 | 6802万 | 0.17 | 3.04% |
| 2022-05-20 | 5.54 | 5.63 | 5.51 | 5.60 | 83540手 | 4656万 | 0.06 | 1.08% |
| 2022-05-19 | 5.46 | 5.54 | 5.43 | 5.54 | 66624手 | 3658万 | 0.04 | 0.73% |
| 2022-05-18 | 5.50 | 5.69 | 5.48 | 5.50 | 129474手 | 7225万 | 0.07 | 1.29% |
| 2022-05-17 | 5.50 | 5.54 | 5.38 | 5.43 | 58321手 | 3161万 | -0.05 | -0.91% |
| 2022-05-16 | 5.57 | 5.58 | 5.44 | 5.48 | 67790手 | 3727万 | -0.03 | -0.54% |
| 2022-05-13 | 5.51 | 5.55 | 5.42 | 5.51 | 78390手 | 4299万 | 0.02 | 0.36% |
| 2022-05-12 | 5.42 | 5.58 | 5.42 | 5.49 | 83314手 | 4581万 | 0.02 | 0.37% |
| 2022-05-11 | 5.52 | 5.66 | 5.46 | 5.47 | 118155手 | 6589万 | -0.09 | -1.62% |
| 2022-05-10 | 5.41 | 5.60 | 5.36 | 5.56 | 114139手 | 6274万 | 0.10 | 1.83% |
| 2022-05-09 | 5.40 | 5.58 | 5.38 | 5.46 | 136849手 | 7515万 | 0.02 | 0.37% |
| 2022-05-06 | 5.16 | 5.55 | 5.11 | 5.44 | 176324手 | 9499万 | 0.18 | 3.42% |
| 2022-05-05 | 5.28 | 5.37 | 5.20 | 5.26 | 86471手 | 4576万 | -0.02 | -0.38% |
| 2022-04-29 | 5.09 | 5.28 | 5.09 | 5.28 | 99648手 | 5188万 | 0.25 | 4.97% |
| 2022-04-28 | 5.15 | 5.20 | 4.98 | 5.03 | 90597手 | 4598万 | -0.17 | -3.27% |
| 2022-04-27 | 4.91 | 5.21 | 4.82 | 5.20 | 123660手 | 6209万 | 0.26 | 5.26% |
| 2022-04-26 | 5.12 | 5.20 | 4.94 | 4.94 | 122798手 | 6240万 | -0.16 | -3.14% |
| 2022-04-25 | 5.60 | 5.62 | 5.10 | 5.10 | 182671手 | 9694万 | -0.56 | -9.89% |
| 2022-04-22 | 5.88 | 5.91 | 5.65 | 5.66 | 186819手 | 10788万 | -0.31 | -5.19% |
| 2022-04-21 | 6.26 | 6.31 | 5.97 | 5.97 | 309951手 | 18992万 | -0.57 | -8.72% |
| 2022-04-20 | 7.00 | 7.20 | 6.52 | 6.54 | 488850手 | 33611万 | -0.14 | -2.10% |
| 2022-04-19 | 6.21 | 6.85 | 6.16 | 6.68 | 413862手 | 26652万 | 0.45 | 7.22% |
| 2022-04-18 | 6.03 | 6.33 | 5.84 | 6.23 | 217097手 | 13269万 | 0.20 | 3.32% |
| 2022-04-15 | 6.21 | 6.21 | 5.98 | 6.03 | 124457手 | 7555万 | -0.22 | -3.52% |
| 2022-04-14 | 6.26 | 6.35 | 6.23 | 6.25 | 73640手 | 4626万 | 0.02 | 0.32% |
| 2022-04-13 | 6.35 | 6.37 | 6.22 | 6.23 | 94341手 | 5918万 | -0.18 | -2.81% |
| 2022-04-12 | 6.32 | 6.42 | 6.22 | 6.41 | 112909手 | 7128万 | 0.11 | 1.75% |
| 2022-04-11 | 6.59 | 6.63 | 6.23 | 6.30 | 146639手 | 9390万 | -0.32 | -4.83% |
| 2022-04-08 | 6.76 | 6.78 | 6.53 | 6.62 | 110379手 | 7310万 | -0.08 | -1.19% |
| 2022-04-07 | 7.02 | 7.04 | 6.70 | 6.70 | 214433手 | 14628万 | -0.38 | -5.37% |
| 2022-04-06 | 6.96 | 7.10 | 6.94 | 7.08 | 140124手 | 9869万 | 0.06 | 0.85% |
| 2022-04-01 | 7.21 | 7.28 | 6.91 | 7.02 | 265644手 | 18683万 | -0.30 | -4.10% |
| 2022-03-31 | 7.15 | 7.39 | 7.11 | 7.32 | 267573手 | 19454万 | 0.17 | 2.38% |
| 2022-03-30 | 7.19 | 7.22 | 7.04 | 7.15 | 143064手 | 10192万 | 0.02 | 0.28% |
| 2022-03-29 | 7.27 | 7.35 | 7.10 | 7.13 | 173805手 | 12517万 | -0.14 | -1.93% |
| 2022-03-28 | 7.23 | 7.42 | 7.20 | 7.27 | 196306手 | 14366万 | -0.06 | -0.82% |
| 2022-03-25 | 7.33 | 7.40 | 7.23 | 7.33 | 187132手 | 13700万 | 0.04 | 0.55% |
| 2022-03-24 | 7.56 | 7.62 | 7.28 | 7.29 | 304743手 | 22593万 | -0.34 | -4.46% |
| 2022-03-23 | 7.80 | 7.92 | 7.59 | 7.63 | 308272手 | 23828万 | -0.12 | -1.55% |
| 2022-03-22 | 8.03 | 8.04 | 7.72 | 7.75 | 423924手 | 33141万 | -0.37 | -4.56% |
| 2022-03-21 | 8.00 | 8.18 | 7.73 | 8.12 | 558422手 | 44424万 | 0.04 | 0.49% |
| 2022-03-18 | 8.24 | 8.37 | 7.96 | 8.08 | 673470手 | 54776万 | -0.20 | -2.42% |
| 2022-03-17 | 8.83 | 9.03 | 8.25 | 8.28 | 1078894手 | 92252万 | 0.01 | 0.12% |
| 2022-03-16 | 7.82 | 8.27 | 7.69 | 8.27 | 349982手 | 28296万 | 0.75 | 9.97% |
| 2022-03-15 | 7.87 | 8.25 | 7.52 | 7.52 | 622623手 | 49456万 | -0.56 | -6.93% |
| 2022-03-14 | 7.94 | 8.57 | 7.81 | 8.08 | 679242手 | 56165万 | 0.14 | 1.76% |
| 2022-03-11 | 7.17 | 8.35 | 7.16 | 7.94 | 815799手 | 62877万 | -0.01 | -0.13% |
| 2022-03-10 | 8.30 | 8.80 | 7.84 | 7.95 | 989923手 | 83000万 | -0.20 | -2.45% |
| 2022-03-09 | 7.51 | 8.15 | 7.20 | 8.15 | 781696手 | 60301万 | 0.74 | 9.99% |
| 2022-03-08 | 7.16 | 8.01 | 7.12 | 7.41 | 775545手 | 59361万 | 0.13 | 1.79% |
| 2022-03-07 | 7.50 | 7.50 | 7.14 | 7.28 | 540386手 | 39357万 | -0.24 | -3.19% |
| 2022-03-04 | 6.88 | 7.52 | 6.77 | 7.52 | 373510手 | 27280万 | 0.68 | 9.94% |
| 2022-03-03 | 6.81 | 6.85 | 6.75 | 6.84 | 78651手 | 5346万 | 0.03 | 0.44% |
| 2022-03-02 | 6.65 | 6.88 | 6.62 | 6.81 | 97295手 | 6611万 | 0.12 | 1.79% |
| 2022-03-01 | 6.56 | 6.69 | 6.50 | 6.69 | 84368手 | 5581万 | 0.13 | 1.98% |
| 2022-02-28 | 6.60 | 6.71 | 6.45 | 6.56 | 79284手 | 5194万 | -0.02 | -0.30% |
| 2022-02-25 | 6.64 | 6.74 | 6.57 | 6.58 | 91707手 | 6106万 | 0.00 | 0.00% |
| 2022-02-24 | 6.90 | 6.92 | 6.42 | 6.58 | 170563手 | 11385万 | -0.37 | -5.32% |
| 2022-02-23 | 6.90 | 6.99 | 6.82 | 6.95 | 99373手 | 6855万 | 0.07 | 1.02% |
| 2022-02-22 | 7.00 | 7.03 | 6.80 | 6.88 | 119755手 | 8265万 | -0.15 | -2.13% |
| 2022-02-21 | 6.74 | 7.08 | 6.73 | 7.03 | 188709手 | 13194万 | 0.28 | 4.15% |
| 2022-02-18 | 6.64 | 6.75 | 6.60 | 6.75 | 105666手 | 7095万 | 0.14 | 2.12% |
| 2022-02-17 | 6.62 | 6.73 | 6.57 | 6.61 | 105506手 | 7007万 | -0.04 | -0.60% |
| 2022-02-16 | 6.75 | 6.79 | 6.61 | 6.65 | 84629手 | 5643万 | 0.02 | 0.30% |
| 2022-02-15 | 6.65 | 6.72 | 6.55 | 6.63 | 78595手 | 5204万 | -0.01 | -0.15% |
| 2022-02-14 | 6.60 | 6.70 | 6.52 | 6.64 | 86241手 | 5717万 | -0.03 | -0.45% |
2319.12 (1.00%)
19664.10 -1.06%
