| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-17 | 5.55 | 5.59 | 5.48 | 5.59 | 33047手 | 1833万 | 0.04 | 0.72% |
| 2022-05-16 | 5.58 | 5.62 | 5.52 | 5.55 | 37354手 | 2077万 | -0.02 | -0.36% |
| 2022-05-13 | 5.46 | 5.58 | 5.43 | 5.57 | 43098手 | 2371万 | 0.12 | 2.20% |
| 2022-05-12 | 5.33 | 5.50 | 5.33 | 5.45 | 44066手 | 2397万 | 0.04 | 0.74% |
| 2022-05-11 | 5.45 | 5.54 | 5.36 | 5.41 | 74710手 | 4071万 | 0.03 | 0.56% |
| 2022-05-10 | 5.25 | 5.41 | 5.18 | 5.38 | 52886手 | 2805万 | 0.08 | 1.51% |
| 2022-05-09 | 5.24 | 5.36 | 5.19 | 5.30 | 52335手 | 2763万 | 0.04 | 0.76% |
| 2022-05-06 | 5.30 | 5.31 | 5.21 | 5.26 | 35180手 | 1851万 | -0.14 | -2.59% |
| 2022-05-05 | 5.35 | 5.47 | 5.30 | 5.40 | 50407手 | 2725万 | 0.07 | 1.31% |
| 2022-04-29 | 5.18 | 5.39 | 5.17 | 5.33 | 55527手 | 2938万 | 0.22 | 4.30% |
| 2022-04-28 | 5.20 | 5.26 | 5.04 | 5.11 | 50746手 | 2621万 | -0.14 | -2.67% |
| 2022-04-27 | 5.14 | 5.26 | 4.94 | 5.25 | 87700手 | 4465万 | 0.04 | 0.77% |
| 2022-04-26 | 5.57 | 5.64 | 5.17 | 5.21 | 115568手 | 6188万 | -0.50 | -8.76% |
| 2022-04-25 | 6.21 | 6.22 | 5.69 | 5.71 | 99007手 | 5920万 | -0.61 | -9.65% |
| 2022-04-22 | 6.34 | 6.42 | 6.21 | 6.32 | 63738手 | 4026万 | 0.03 | 0.48% |
| 2022-04-21 | 6.70 | 6.74 | 6.29 | 6.29 | 89365手 | 5811万 | -0.41 | -6.12% |
| 2022-04-20 | 6.79 | 6.86 | 6.66 | 6.70 | 69468手 | 4703万 | -0.08 | -1.18% |
| 2022-04-19 | 6.79 | 6.86 | 6.73 | 6.78 | 63421手 | 4301万 | -0.02 | -0.29% |
| 2022-04-18 | 6.75 | 6.89 | 6.67 | 6.80 | 85577手 | 5817万 | -0.04 | -0.58% |
| 2022-04-15 | 6.84 | 6.99 | 6.76 | 6.84 | 164876手 | 11318万 | -0.25 | -3.53% |
| 2022-04-14 | 7.21 | 7.47 | 7.02 | 7.09 | 284102手 | 20452万 | 0.08 | 1.14% |
| 2022-04-13 | 6.44 | 7.01 | 6.35 | 7.01 | 80156手 | 5474万 | 0.64 | 10.05% |
| 2022-04-12 | 6.10 | 6.37 | 6.10 | 6.37 | 45093手 | 2813万 | 0.24 | 3.92% |
| 2022-04-11 | 6.30 | 6.37 | 6.11 | 6.13 | 52288手 | 3246万 | -0.26 | -4.07% |
| 2022-04-08 | 6.50 | 6.58 | 6.35 | 6.39 | 52994手 | 3399万 | -0.13 | -1.99% |
| 2022-04-07 | 6.74 | 6.77 | 6.52 | 6.52 | 47961手 | 3184万 | -0.27 | -3.98% |
| 2022-04-06 | 6.72 | 6.81 | 6.67 | 6.79 | 42065手 | 2838万 | 0.05 | 0.74% |
| 2022-04-01 | 6.68 | 6.77 | 6.66 | 6.74 | 24479手 | 1643万 | 0.00 | 0.00% |
| 2022-03-31 | 6.79 | 6.80 | 6.72 | 6.74 | 26948手 | 1818万 | -0.06 | -0.88% |
| 2022-03-30 | 6.75 | 6.82 | 6.71 | 6.80 | 27212手 | 1842万 | 0.10 | 1.49% |
| 2022-03-29 | 6.80 | 6.86 | 6.68 | 6.70 | 41009手 | 2768万 | -0.12 | -1.76% |
| 2022-03-28 | 6.70 | 6.83 | 6.62 | 6.82 | 32500手 | 2190万 | 0.05 | 0.74% |
| 2022-03-25 | 6.80 | 6.85 | 6.73 | 6.77 | 25070手 | 1703万 | -0.03 | -0.44% |
| 2022-03-24 | 6.93 | 6.93 | 6.79 | 6.80 | 39047手 | 2668万 | -0.17 | -2.44% |
| 2022-03-23 | 6.99 | 7.05 | 6.92 | 6.97 | 43240手 | 3017万 | -0.01 | -0.14% |
| 2022-03-22 | 6.96 | 7.01 | 6.87 | 6.98 | 47130手 | 3270万 | -0.02 | -0.29% |
| 2022-03-21 | 6.77 | 7.16 | 6.77 | 7.00 | 83732手 | 5861万 | 0.20 | 2.94% |
| 2022-03-18 | 6.69 | 6.80 | 6.65 | 6.80 | 37515手 | 2524万 | 0.11 | 1.64% |
| 2022-03-17 | 6.77 | 6.83 | 6.68 | 6.69 | 53108手 | 3588万 | 0.01 | 0.15% |
| 2022-03-16 | 6.56 | 6.71 | 6.38 | 6.68 | 54129手 | 3561万 | 0.17 | 2.61% |
| 2022-03-15 | 6.86 | 6.87 | 6.50 | 6.51 | 58798手 | 3939万 | -0.39 | -5.65% |
| 2022-03-14 | 6.97 | 7.05 | 6.89 | 6.90 | 45250手 | 3158万 | -0.18 | -2.54% |
| 2022-03-11 | 6.88 | 7.08 | 6.74 | 7.08 | 54354手 | 3752万 | 0.12 | 1.72% |
| 2022-03-10 | 7.12 | 7.14 | 6.96 | 6.96 | 53844手 | 3791万 | 0.01 | 0.14% |
| 2022-03-09 | 6.96 | 7.01 | 6.56 | 6.95 | 86139手 | 5868万 | 0.05 | 0.72% |
| 2022-03-08 | 7.21 | 7.29 | 6.88 | 6.90 | 77860手 | 5468万 | -0.31 | -4.30% |
| 2022-03-07 | 7.33 | 7.36 | 7.16 | 7.21 | 70423手 | 5104万 | -0.15 | -2.04% |
| 2022-03-04 | 7.70 | 7.71 | 7.27 | 7.36 | 130548手 | 9779万 | -0.37 | -4.79% |
| 2022-03-03 | 7.83 | 7.83 | 7.72 | 7.73 | 49101手 | 3810万 | -0.05 | -0.64% |
| 2022-03-02 | 7.80 | 7.83 | 7.74 | 7.78 | 44291手 | 3444万 | -0.04 | -0.51% |
| 2022-03-01 | 7.82 | 7.85 | 7.70 | 7.82 | 56783手 | 4429万 | 0.02 | 0.26% |
| 2022-02-28 | 7.86 | 7.87 | 7.69 | 7.80 | 45262手 | 3511万 | -0.05 | -0.64% |
| 2022-02-25 | 7.83 | 7.99 | 7.78 | 7.85 | 64184手 | 5055万 | 0.05 | 0.64% |
| 2022-02-24 | 7.98 | 8.10 | 7.71 | 7.80 | 109509手 | 8659万 | -0.17 | -2.13% |
| 2022-02-23 | 7.81 | 8.03 | 7.81 | 7.97 | 64916手 | 5164万 | 0.16 | 2.05% |
| 2022-02-22 | 7.87 | 7.90 | 7.75 | 7.81 | 51191手 | 3998万 | -0.11 | -1.39% |
| 2022-02-21 | 7.79 | 7.94 | 7.70 | 7.92 | 62820手 | 4942万 | 0.14 | 1.80% |
| 2022-02-18 | 7.73 | 7.84 | 7.62 | 7.78 | 46950手 | 3631万 | 0.05 | 0.65% |
| 2022-02-17 | 7.82 | 7.93 | 7.73 | 7.73 | 57920手 | 4527万 | -0.11 | -1.40% |
| 2022-02-16 | 7.76 | 7.87 | 7.75 | 7.84 | 49441手 | 3859万 | 0.10 | 1.29% |
| 2022-02-15 | 7.77 | 7.80 | 7.67 | 7.74 | 30001手 | 2321万 | -0.03 | -0.39% |
| 2022-02-14 | 7.68 | 7.80 | 7.65 | 7.77 | 39872手 | 3084万 | 0.04 | 0.52% |
| 2022-02-11 | 7.90 | 7.99 | 7.69 | 7.73 | 70528手 | 5521万 | -0.24 | -3.01% |
| 2022-02-10 | 7.98 | 8.04 | 7.92 | 7.97 | 44362手 | 3536万 | -0.03 | -0.38% |
| 2022-02-09 | 7.78 | 8.03 | 7.75 | 8.00 | 72347手 | 5758万 | 0.22 | 2.83% |
| 2022-02-08 | 7.70 | 7.79 | 7.65 | 7.78 | 52178手 | 4030万 | 0.07 | 0.91% |
| 2022-02-07 | 7.84 | 7.89 | 7.67 | 7.71 | 65201手 | 5076万 | 0.06 | 0.78% |
| 2022-01-28 | 7.63 | 7.73 | 7.52 | 7.65 | 48086手 | 3674万 | 0.06 | 0.79% |
| 2022-01-27 | 7.88 | 7.95 | 7.54 | 7.59 | 74450手 | 5761万 | -0.37 | -4.65% |
| 2022-01-26 | 7.86 | 7.98 | 7.71 | 7.96 | 70467手 | 5553万 | 0.11 | 1.40% |
| 2022-01-25 | 8.20 | 8.27 | 7.85 | 7.85 | 104024手 | 8391万 | -0.21 | -2.60% |
| 2022-01-24 | 8.00 | 8.08 | 7.96 | 8.06 | 35206手 | 2829万 | 0.04 | 0.50% |
| 2022-01-21 | 8.08 | 8.15 | 7.98 | 8.02 | 63556手 | 5115万 | -0.06 | -0.74% |
| 2022-01-20 | 8.28 | 8.40 | 8.08 | 8.08 | 79015手 | 6469万 | -0.25 | -3.00% |
| 2022-01-19 | 8.38 | 8.39 | 8.22 | 8.33 | 74188手 | 6160万 | -0.01 | -0.12% |
| 2022-01-18 | 8.58 | 8.62 | 8.30 | 8.34 | 112631手 | 9469万 | -0.24 | -2.80% |
| 2022-01-17 | 8.55 | 8.67 | 8.42 | 8.58 | 87625手 | 7501万 | 0.10 | 1.18% |
| 2022-01-14 | 8.67 | 8.71 | 8.40 | 8.48 | 101608手 | 8694万 | -0.23 | -2.64% |
| 2022-01-13 | 8.80 | 8.90 | 8.66 | 8.71 | 98957手 | 8689万 | -0.12 | -1.36% |
| 2022-01-12 | 8.53 | 8.89 | 8.53 | 8.83 | 159971手 | 14040万 | 0.33 | 3.88% |
| 2022-01-11 | 8.60 | 8.72 | 8.48 | 8.50 | 89117手 | 7651万 | -0.15 | -1.73% |
| 2022-01-10 | 8.61 | 8.68 | 8.46 | 8.65 | 83204手 | 7145万 | 0.04 | 0.47% |
| 2022-01-07 | 8.82 | 8.87 | 8.56 | 8.61 | 99882手 | 8708万 | -0.24 | -2.71% |
| 2022-01-06 | 8.79 | 8.89 | 8.60 | 8.85 | 131507手 | 11499万 | 0.04 | 0.45% |
| 2022-01-05 | 8.90 | 9.04 | 8.68 | 8.81 | 193401手 | 17070万 | -0.09 | -1.01% |
| 2022-01-04 | 8.36 | 9.02 | 8.28 | 8.90 | 217477手 | 18839万 | 0.54 | 6.46% |
| 2021-12-31 | 8.48 | 8.53 | 8.36 | 8.36 | 105786手 | 8895万 | -0.07 | -0.83% |
| 2021-12-30 | 8.51 | 8.58 | 8.37 | 8.43 | 136748手 | 11539万 | -0.08 | -0.94% |
| 2021-12-29 | 8.25 | 8.54 | 8.13 | 8.51 | 340906手 | 28597万 | 0.25 | 3.03% |
| 2021-12-28 | 7.67 | 8.42 | 7.67 | 8.26 | 327326手 | 26898万 | 0.61 | 7.97% |
| 2021-12-27 | 7.82 | 7.84 | 7.65 | 7.65 | 58778手 | 4551万 | -0.14 | -1.80% |
| 2021-12-24 | 7.96 | 8.03 | 7.78 | 7.79 | 77919手 | 6147万 | -0.16 | -2.01% |
| 2021-12-23 | 8.02 | 8.08 | 7.94 | 7.95 | 48900手 | 3915万 | -0.07 | -0.87% |
| 2021-12-22 | 7.90 | 8.05 | 7.84 | 8.02 | 83022手 | 6617万 | 0.19 | 2.43% |
| 2021-12-21 | 7.76 | 7.84 | 7.74 | 7.83 | 39553手 | 3083万 | 0.07 | 0.90% |
| 2021-12-20 | 7.91 | 7.97 | 7.75 | 7.76 | 51112手 | 4004万 | -0.17 | -2.14% |
| 2021-12-17 | 7.98 | 8.10 | 7.88 | 7.93 | 66926手 | 5339万 | -0.03 | -0.38% |
| 2021-12-16 | 7.78 | 7.96 | 7.76 | 7.96 | 58671手 | 4617万 | 0.18 | 2.31% |
| 2021-12-15 | 7.70 | 7.85 | 7.69 | 7.78 | 52442手 | 4081万 | 0.04 | 0.52% |
| 2021-12-14 | 7.73 | 7.79 | 7.68 | 7.74 | 40129手 | 3105万 | -0.01 | -0.13% |
| 2021-12-13 | 7.77 | 7.82 | 7.71 | 7.75 | 44771手 | 3476万 | -0.02 | -0.26% |
| 2021-12-10 | 7.79 | 7.85 | 7.73 | 7.77 | 48556手 | 3772万 | -0.03 | -0.39% |
| 2021-12-09 | 7.81 | 7.88 | 7.77 | 7.80 | 57718手 | 4508万 | 0.02 | 0.26% |
| 2021-12-08 | 7.71 | 7.82 | 7.70 | 7.78 | 51548手 | 4003万 | 0.08 | 1.04% |
| 2021-12-07 | 7.95 | 8.03 | 7.63 | 7.70 | 90541手 | 7027万 | -0.23 | -2.90% |
| 2021-12-06 | 8.35 | 8.35 | 7.93 | 7.93 | 123060手 | 9949万 | -0.42 | -5.03% |
| 2021-12-03 | 8.30 | 8.44 | 8.20 | 8.35 | 73420手 | 6093万 | 0.04 | 0.48% |
| 2021-12-02 | 8.50 | 8.52 | 8.29 | 8.31 | 69615手 | 5828万 | -0.19 | -2.23% |
| 2021-12-01 | 8.32 | 8.54 | 8.32 | 8.50 | 79643手 | 6735万 | 0.12 | 1.43% |
| 2021-11-30 | 8.38 | 8.50 | 8.30 | 8.38 | 80455手 | 6760万 | 0.07 | 0.84% |
| 2021-11-29 | 8.29 | 8.46 | 8.22 | 8.31 | 79687手 | 6619万 | -0.11 | -1.31% |
| 2021-11-26 | 8.47 | 8.51 | 8.27 | 8.42 | 77548手 | 6507万 | -0.08 | -0.94% |
| 2021-11-25 | 8.32 | 8.63 | 8.31 | 8.50 | 124375手 | 10520万 | 0.18 | 2.16% |
| 2021-11-24 | 8.43 | 8.46 | 8.27 | 8.32 | 80150手 | 6674万 | -0.09 | -1.07% |
| 2021-11-23 | 8.19 | 8.46 | 8.16 | 8.41 | 102498手 | 8545万 | 0.21 | 2.56% |
| 2021-11-22 | 8.10 | 8.33 | 8.10 | 8.20 | 72804手 | 5982万 | 0.04 | 0.49% |
| 2021-11-19 | 8.02 | 8.20 | 7.97 | 8.16 | 95553手 | 7755万 | 0.06 | 0.74% |
| 2021-11-18 | 8.16 | 8.28 | 8.05 | 8.10 | 68215手 | 5568万 | -0.08 | -0.98% |
2319.12 (1.00%)
19664.10 -1.06%
