| 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 | 3.96 | 4.13 | 3.92 | 4.00 | 300421手 | 12014万 | -0.02 | -0.50% |
| 2022-06-22 | 4.07 | 4.19 | 4.01 | 4.02 | 344580手 | 14046万 | -0.04 | -0.98% |
| 2022-06-21 | 4.21 | 4.26 | 4.04 | 4.06 | 481675手 | 19839万 | -0.22 | -5.14% |
| 2022-06-20 | 4.02 | 4.45 | 4.02 | 4.28 | 719948手 | 30192万 | 0.05 | 1.18% |
| 2022-06-17 | 4.36 | 4.52 | 4.22 | 4.23 | 1016582手 | 44224万 | 0.03 | 0.71% |
| 2022-06-16 | 3.83 | 4.20 | 3.82 | 4.20 | 464132手 | 19098万 | 0.38 | 9.95% |
| 2022-06-15 | 3.76 | 3.92 | 3.74 | 3.82 | 279803手 | 10787万 | 0.06 | 1.60% |
| 2022-06-14 | 3.80 | 3.81 | 3.65 | 3.76 | 183555手 | 6828万 | -0.07 | -1.83% |
| 2022-06-13 | 3.70 | 3.87 | 3.66 | 3.83 | 223947手 | 8505万 | 0.11 | 2.96% |
| 2022-06-10 | 3.66 | 3.76 | 3.62 | 3.72 | 131361手 | 4882万 | 0.03 | 0.81% |
| 2022-06-09 | 3.84 | 3.86 | 3.67 | 3.69 | 228590手 | 8557万 | -0.18 | -4.65% |
| 2022-06-08 | 3.88 | 3.97 | 3.84 | 3.87 | 176607手 | 6862万 | -0.03 | -0.77% |
| 2022-06-07 | 3.91 | 4.00 | 3.81 | 3.90 | 191068手 | 7451万 | -0.01 | -0.26% |
| 2022-06-06 | 3.87 | 3.94 | 3.85 | 3.91 | 139966手 | 5461万 | 0.04 | 1.03% |
| 2022-06-02 | 4.02 | 4.03 | 3.85 | 3.87 | 269262手 | 10481万 | -0.13 | -3.25% |
| 2022-06-01 | 4.05 | 4.12 | 3.99 | 4.00 | 279955手 | 11305万 | -0.11 | -2.68% |
| 2022-05-31 | 4.15 | 4.17 | 4.06 | 4.11 | 397389手 | 16303万 | -0.16 | -3.75% |
| 2022-05-30 | 4.12 | 4.36 | 4.02 | 4.27 | 534555手 | 22353万 | 0.14 | 3.39% |
| 2022-05-27 | 4.03 | 4.29 | 3.97 | 4.13 | 407427手 | 16880万 | 0.10 | 2.48% |
| 2022-05-26 | 4.12 | 4.12 | 3.93 | 4.03 | 218093手 | 8749万 | -0.02 | -0.49% |
| 2022-05-25 | 3.83 | 4.10 | 3.83 | 4.05 | 313653手 | 12478万 | 0.13 | 3.32% |
| 2022-05-24 | 4.37 | 4.47 | 3.91 | 3.92 | 584153手 | 24111万 | -0.42 | -9.68% |
| 2022-05-23 | 4.17 | 4.50 | 4.16 | 4.34 | 472689手 | 20284万 | 0.17 | 4.08% |
| 2022-05-20 | 4.16 | 4.25 | 4.09 | 4.17 | 373579手 | 15505万 | -0.06 | -1.42% |
| 2022-05-19 | 4.06 | 4.34 | 3.99 | 4.23 | 473295手 | 19766万 | 0.15 | 3.68% |
| 2022-05-18 | 4.01 | 4.20 | 3.97 | 4.08 | 309653手 | 12774万 | 0.06 | 1.49% |
| 2022-05-17 | 4.06 | 4.09 | 3.94 | 4.02 | 187484手 | 7511万 | -0.07 | -1.71% |
| 2022-05-16 | 4.17 | 4.22 | 4.03 | 4.09 | 333519手 | 13671万 | -0.14 | -3.31% |
| 2022-05-13 | 4.07 | 4.24 | 3.94 | 4.23 | 467764手 | 19194万 | 0.15 | 3.68% |
| 2022-05-12 | 4.00 | 4.25 | 3.96 | 4.08 | 335806手 | 13756万 | 0.05 | 1.24% |
| 2022-05-11 | 4.00 | 4.20 | 3.98 | 4.03 | 425831手 | 17275万 | -0.11 | -2.66% |
| 2022-05-10 | 3.98 | 4.39 | 3.94 | 4.14 | 442558手 | 18294万 | 0.09 | 2.22% |
| 2022-05-09 | 3.92 | 4.08 | 3.92 | 4.05 | 230048手 | 9223万 | 0.15 | 3.85% |
| 2022-05-06 | 3.83 | 3.97 | 3.78 | 3.90 | 212382手 | 8267万 | 0.01 | 0.26% |
| 2022-05-05 | 3.79 | 3.96 | 3.71 | 3.89 | 180896手 | 6990万 | 0.07 | 1.83% |
| 2022-04-29 | 3.62 | 3.86 | 3.61 | 3.82 | 244616手 | 9212万 | 0.20 | 5.53% |
| 2022-04-28 | 3.72 | 3.76 | 3.55 | 3.62 | 198515手 | 7237万 | -0.11 | -2.95% |
| 2022-04-27 | 3.54 | 3.73 | 3.43 | 3.73 | 259406手 | 9311万 | 0.10 | 2.75% |
| 2022-04-26 | 3.79 | 3.88 | 3.59 | 3.63 | 225174手 | 8394万 | -0.17 | -4.47% |
| 2022-04-25 | 4.05 | 4.12 | 3.78 | 3.80 | 312287手 | 12303万 | -0.36 | -8.65% |
| 2022-04-22 | 4.27 | 4.30 | 4.15 | 4.16 | 255011手 | 10746万 | -0.16 | -3.70% |
| 2022-04-21 | 4.60 | 4.72 | 4.28 | 4.32 | 325640手 | 14656万 | -0.22 | -4.85% |
| 2022-04-20 | 4.63 | 4.71 | 4.50 | 4.54 | 231240手 | 10648万 | -0.08 | -1.73% |
| 2022-04-19 | 4.66 | 4.71 | 4.53 | 4.62 | 216734手 | 10010万 | 0.01 | 0.22% |
| 2022-04-18 | 4.49 | 4.69 | 4.45 | 4.61 | 243405手 | 11166万 | -0.05 | -1.07% |
| 2022-04-15 | 4.87 | 4.92 | 4.65 | 4.66 | 373058手 | 17672万 | -0.30 | -6.05% |
| 2022-04-14 | 4.99 | 5.08 | 4.90 | 4.96 | 213432手 | 10634万 | 0.04 | 0.81% |
| 2022-04-13 | 5.15 | 5.19 | 4.91 | 4.92 | 334040手 | 16754万 | -0.39 | -7.34% |
| 2022-04-12 | 5.03 | 5.50 | 4.91 | 5.31 | 435469手 | 22456万 | 0.28 | 5.57% |
| 2022-04-11 | 5.16 | 5.20 | 4.95 | 5.03 | 303866手 | 15402万 | -0.18 | -3.46% |
| 2022-04-08 | 5.41 | 5.44 | 5.15 | 5.21 | 379972手 | 19977万 | -0.14 | -2.62% |
| 2022-04-07 | 5.64 | 5.67 | 5.34 | 5.35 | 479793手 | 26465万 | -0.39 | -6.79% |
| 2022-04-06 | 5.68 | 5.95 | 5.63 | 5.74 | 539069手 | 31224万 | 0.01 | 0.17% |
| 2022-04-01 | 5.51 | 5.89 | 5.46 | 5.73 | 612797手 | 34748万 | 0.09 | 1.60% |
| 2022-03-31 | 5.96 | 6.00 | 5.60 | 5.64 | 794789手 | 46144万 | -0.47 | -7.69% |
| 2022-03-30 | 6.50 | 6.74 | 6.05 | 6.11 | 1118615手 | 69836万 | -0.38 | -5.86% |
| 2022-03-29 | 6.19 | 6.49 | 6.18 | 6.49 | 341328手 | 21898万 | 0.59 | 10.00% |
| 2022-03-28 | 5.79 | 6.06 | 5.71 | 5.90 | 674051手 | 39767万 | 0.11 | 1.90% |
2319.12 (1.00%)
19664.10 -1.06%
