| 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 | 5.92 | 6.01 | 5.86 | 5.98 | 42637手 | 2537万 | 0.10 | 1.70% |
| 2022-06-22 | 5.78 | 5.98 | 5.78 | 5.88 | 49559手 | 2913万 | 0.01 | 0.17% |
| 2022-06-21 | 5.82 | 6.11 | 5.70 | 5.87 | 67467手 | 3992万 | 0.13 | 2.27% |
| 2022-06-20 | 5.65 | 5.74 | 5.63 | 5.74 | 11913手 | 679万 | 0.08 | 1.41% |
| 2022-06-17 | 5.66 | 5.70 | 5.54 | 5.66 | 16664手 | 940万 | -0.03 | -0.53% |
| 2022-06-16 | 5.67 | 5.72 | 5.58 | 5.69 | 13836手 | 786万 | 0.06 | 1.07% |
| 2022-06-15 | 5.64 | 5.71 | 5.58 | 5.63 | 19077手 | 1082万 | 0.03 | 0.54% |
| 2022-06-14 | 5.58 | 5.63 | 5.44 | 5.60 | 15937手 | 881万 | -0.02 | -0.36% |
| 2022-06-13 | 5.60 | 5.68 | 5.55 | 5.62 | 16087手 | 903万 | 0.01 | 0.18% |
| 2022-06-10 | 5.51 | 5.66 | 5.51 | 5.61 | 11461手 | 643万 | 0.04 | 0.72% |
| 2022-06-09 | 5.74 | 5.74 | 5.53 | 5.57 | 13044手 | 730万 | -0.14 | -2.45% |
| 2022-06-08 | 5.74 | 5.79 | 5.57 | 5.71 | 19131手 | 1085万 | -0.03 | -0.52% |
| 2022-06-07 | 5.86 | 5.86 | 5.68 | 5.74 | 15229手 | 874万 | -0.11 | -1.88% |
| 2022-06-06 | 5.83 | 5.90 | 5.74 | 5.85 | 22755手 | 1327万 | 0.07 | 1.21% |
| 2022-06-02 | 5.66 | 5.79 | 5.60 | 5.78 | 30097手 | 1722万 | 0.12 | 2.12% |
| 2022-06-01 | 5.66 | 5.74 | 5.60 | 5.66 | 22673手 | 1281万 | 0.00 | 0.00% |
| 2022-05-31 | 5.63 | 5.69 | 5.53 | 5.66 | 15655手 | 881万 | 0.03 | 0.53% |
| 2022-05-30 | 5.59 | 5.64 | 5.54 | 5.63 | 15923手 | 892万 | 0.05 | 0.90% |
| 2022-05-27 | 5.63 | 5.63 | 5.51 | 5.58 | 17072手 | 951万 | 0.03 | 0.54% |
| 2022-05-26 | 5.48 | 5.57 | 5.39 | 5.55 | 18701手 | 1029万 | 0.04 | 0.73% |
| 2022-05-25 | 5.39 | 5.52 | 5.37 | 5.51 | 15044手 | 822万 | 0.16 | 2.99% |
| 2022-05-24 | 5.62 | 5.65 | 5.34 | 5.35 | 22636手 | 1241万 | -0.24 | -4.29% |
| 2022-05-23 | 5.54 | 5.61 | 5.48 | 5.59 | 18440手 | 1024万 | 0.08 | 1.45% |
| 2022-05-20 | 5.48 | 5.54 | 5.45 | 5.51 | 29197手 | 1604万 | 0.01 | 0.18% |
| 2022-05-19 | 5.37 | 5.53 | 5.32 | 5.50 | 24345手 | 1328万 | 0.07 | 1.29% |
| 2022-05-18 | 5.36 | 5.48 | 5.35 | 5.43 | 17377手 | 943万 | 0.08 | 1.50% |
| 2022-05-17 | 5.44 | 5.44 | 5.31 | 5.35 | 11656手 | 622万 | -0.05 | -0.93% |
| 2022-05-16 | 5.43 | 5.48 | 5.36 | 5.40 | 16535手 | 893万 | -0.04 | -0.73% |
| 2022-05-13 | 5.44 | 5.45 | 5.30 | 5.44 | 19751手 | 1063万 | 0.08 | 1.49% |
| 2022-05-12 | 5.28 | 5.43 | 5.28 | 5.36 | 21617手 | 1157万 | 0.03 | 0.56% |
| 2022-05-11 | 5.38 | 5.48 | 5.33 | 5.33 | 25412手 | 1373万 | -0.05 | -0.93% |
| 2022-05-10 | 5.24 | 5.40 | 5.19 | 5.38 | 20693手 | 1100万 | 0.13 | 2.48% |
| 2022-05-09 | 5.13 | 5.32 | 5.07 | 5.25 | 19320手 | 1012万 | 0.12 | 2.34% |
| 2022-05-06 | 5.10 | 5.16 | 5.03 | 5.13 | 16490手 | 843万 | -0.09 | -1.72% |
| 2022-05-05 | 5.30 | 5.38 | 5.18 | 5.22 | 19980手 | 1047万 | -0.05 | -0.95% |
| 2022-04-29 | 4.97 | 5.30 | 4.93 | 5.27 | 32537手 | 1680万 | 0.35 | 7.11% |
| 2022-04-28 | 5.16 | 5.16 | 4.83 | 4.92 | 28236手 | 1404万 | -0.23 | -4.47% |
| 2022-04-27 | 5.05 | 5.15 | 4.87 | 5.15 | 23946手 | 1198万 | 0.15 | 3.00% |
| 2022-04-26 | 5.15 | 5.31 | 4.98 | 5.00 | 27688手 | 1422万 | -0.14 | -2.72% |
| 2022-04-25 | 5.61 | 5.61 | 5.14 | 5.14 | 36736手 | 1962万 | -0.51 | -9.03% |
| 2022-04-22 | 5.80 | 5.83 | 5.58 | 5.65 | 42312手 | 2415万 | -0.15 | -2.59% |
| 2022-04-21 | 6.03 | 6.05 | 5.77 | 5.80 | 21813手 | 1283万 | -0.26 | -4.29% |
| 2022-04-20 | 6.00 | 6.11 | 5.99 | 6.06 | 14816手 | 898万 | 0.05 | 0.83% |
| 2022-04-19 | 5.94 | 6.03 | 5.93 | 6.01 | 8567手 | 513万 | 0.05 | 0.84% |
| 2022-04-18 | 5.97 | 6.01 | 5.77 | 5.96 | 12368手 | 730万 | 0.02 | 0.34% |
| 2022-04-15 | 6.11 | 6.12 | 5.93 | 5.94 | 21156手 | 1268万 | -0.18 | -2.94% |
| 2022-04-14 | 6.16 | 6.26 | 6.11 | 6.12 | 13854手 | 852万 | -0.04 | -0.65% |
| 2022-04-13 | 6.21 | 6.29 | 6.10 | 6.16 | 25846手 | 1603万 | -0.05 | -0.81% |
| 2022-04-12 | 6.04 | 6.22 | 5.95 | 6.21 | 22045手 | 1343万 | 0.17 | 2.81% |
| 2022-04-11 | 6.23 | 6.23 | 6.00 | 6.04 | 18416手 | 1118万 | -0.16 | -2.58% |
| 2022-04-08 | 6.33 | 6.39 | 6.12 | 6.20 | 19823手 | 1229万 | -0.13 | -2.05% |
| 2022-04-07 | 6.44 | 6.49 | 6.31 | 6.33 | 20721手 | 1320万 | -0.14 | -2.16% |
| 2022-04-06 | 6.32 | 6.52 | 6.30 | 6.47 | 28902手 | 1864万 | 0.15 | 2.37% |
| 2022-04-01 | 6.32 | 6.35 | 6.23 | 6.32 | 22399手 | 1407万 | 0.00 | 0.00% |
| 2022-03-31 | 6.24 | 6.42 | 6.19 | 6.32 | 25917手 | 1644万 | 0.09 | 1.45% |
| 2022-03-30 | 6.18 | 6.25 | 6.16 | 6.23 | 14252手 | 885万 | 0.06 | 0.97% |
| 2022-03-29 | 6.32 | 6.32 | 6.12 | 6.17 | 20667手 | 1280万 | -0.11 | -1.75% |
| 2022-03-28 | 6.32 | 6.35 | 6.18 | 6.28 | 16949手 | 1060万 | -0.04 | -0.63% |
| 2022-03-25 | 6.30 | 6.41 | 6.26 | 6.32 | 19657手 | 1247万 | 0.06 | 0.96% |
| 2022-03-24 | 6.33 | 6.35 | 6.23 | 6.26 | 19355手 | 1217万 | -0.10 | -1.57% |
| 2022-03-23 | 6.45 | 6.45 | 6.34 | 6.36 | 16955手 | 1082万 | -0.03 | -0.47% |
| 2022-03-22 | 6.33 | 6.45 | 6.31 | 6.39 | 16974手 | 1081万 | -0.01 | -0.16% |
| 2022-03-21 | 6.30 | 6.40 | 6.30 | 6.40 | 21131手 | 1343万 | 0.10 | 1.59% |
| 2022-03-18 | 6.15 | 6.31 | 6.13 | 6.30 | 22820手 | 1428万 | 0.15 | 2.44% |
| 2022-03-17 | 6.27 | 6.29 | 6.12 | 6.15 | 26785手 | 1664万 | 0.01 | 0.16% |
| 2022-03-16 | 5.99 | 6.20 | 5.90 | 6.14 | 39978手 | 2427万 | 0.24 | 4.07% |
| 2022-03-15 | 6.20 | 6.22 | 5.90 | 5.90 | 36439手 | 2208万 | -0.30 | -4.84% |
| 2022-03-14 | 6.38 | 6.40 | 6.20 | 6.20 | 24295手 | 1530万 | -0.23 | -3.58% |
| 2022-03-11 | 6.30 | 6.45 | 6.21 | 6.43 | 23634手 | 1493万 | 0.03 | 0.47% |
| 2022-03-10 | 6.39 | 6.49 | 6.37 | 6.40 | 24043手 | 1546万 | 0.10 | 1.59% |
| 2022-03-09 | 6.46 | 6.50 | 6.03 | 6.30 | 38468手 | 2418万 | -0.15 | -2.33% |
| 2022-03-08 | 6.70 | 6.72 | 6.43 | 6.45 | 37799手 | 2467万 | -0.24 | -3.59% |
| 2022-03-07 | 6.76 | 6.90 | 6.66 | 6.69 | 36077手 | 2433万 | -0.13 | -1.91% |
| 2022-03-04 | 6.96 | 6.96 | 6.76 | 6.82 | 32203手 | 2206万 | -0.10 | -1.45% |
| 2022-03-03 | 7.00 | 7.00 | 6.90 | 6.92 | 21491手 | 1494万 | -0.06 | -0.86% |
| 2022-03-02 | 6.93 | 7.01 | 6.89 | 6.98 | 28490手 | 1985万 | 0.03 | 0.43% |
| 2022-03-01 | 6.84 | 6.96 | 6.84 | 6.95 | 32029手 | 2211万 | 0.14 | 2.06% |
| 2022-02-28 | 6.96 | 6.96 | 6.74 | 6.81 | 38690手 | 2636万 | -0.16 | -2.30% |
| 2022-02-25 | 6.84 | 6.99 | 6.77 | 6.97 | 43615手 | 3009万 | 0.18 | 2.65% |
| 2022-02-24 | 6.91 | 7.02 | 6.67 | 6.79 | 46340手 | 3173万 | -0.14 | -2.02% |
| 2022-02-23 | 6.83 | 6.94 | 6.77 | 6.93 | 31528手 | 2170万 | 0.13 | 1.91% |
| 2022-02-22 | 6.76 | 6.86 | 6.72 | 6.80 | 26276手 | 1782万 | -0.03 | -0.44% |
| 2022-02-21 | 6.68 | 6.83 | 6.66 | 6.83 | 23126手 | 1568万 | 0.14 | 2.09% |
| 2022-02-18 | 6.62 | 6.70 | 6.58 | 6.69 | 18815手 | 1249万 | 0.05 | 0.75% |
| 2022-02-17 | 6.70 | 6.82 | 6.62 | 6.64 | 25963手 | 1741万 | -0.09 | -1.34% |
| 2022-02-16 | 6.67 | 6.74 | 6.60 | 6.73 | 27317手 | 1825万 | 0.14 | 2.12% |
| 2022-02-15 | 6.71 | 6.72 | 6.51 | 6.59 | 20163手 | 1330万 | -0.07 | -1.05% |
| 2022-02-14 | 6.59 | 6.75 | 6.54 | 6.66 | 20408手 | 1363万 | 0.06 | 0.91% |
| 2022-02-11 | 6.81 | 6.81 | 6.59 | 6.60 | 30307手 | 2021万 | -0.22 | -3.23% |
| 2022-02-10 | 6.80 | 6.87 | 6.74 | 6.82 | 24939手 | 1692万 | -0.02 | -0.29% |
| 2022-02-09 | 6.84 | 6.85 | 6.76 | 6.84 | 25941手 | 1767万 | 0.05 | 0.74% |
| 2022-02-08 | 6.71 | 6.82 | 6.69 | 6.79 | 23569手 | 1594万 | 0.08 | 1.19% |
| 2022-02-07 | 6.76 | 6.80 | 6.55 | 6.71 | 37652手 | 2528万 | 0.06 | 0.90% |
| 2022-01-28 | 6.36 | 6.72 | 6.36 | 6.65 | 40912手 | 2691万 | 0.33 | 5.22% |
| 2022-01-27 | 6.62 | 6.63 | 6.31 | 6.32 | 39346手 | 2527万 | -0.30 | -4.53% |
| 2022-01-26 | 6.47 | 6.66 | 6.46 | 6.62 | 34733手 | 2283万 | 0.18 | 2.79% |
| 2022-01-25 | 6.85 | 6.85 | 6.42 | 6.44 | 43702手 | 2875万 | -0.40 | -5.85% |
| 2022-01-24 | 7.08 | 7.15 | 6.80 | 6.84 | 39805手 | 2756万 | -0.25 | -3.53% |
| 2022-01-21 | 6.94 | 7.15 | 6.88 | 7.09 | 47131手 | 3311万 | 0.14 | 2.01% |
| 2022-01-20 | 7.38 | 7.38 | 6.91 | 6.95 | 72790手 | 5150万 | -0.40 | -5.44% |
| 2022-01-19 | 7.20 | 7.43 | 7.20 | 7.35 | 66874手 | 4890万 | 0.20 | 2.80% |
| 2022-01-18 | 7.39 | 7.48 | 7.12 | 7.15 | 67458手 | 4880万 | -0.26 | -3.51% |
| 2022-01-17 | 7.19 | 7.47 | 7.19 | 7.41 | 60146手 | 4419万 | 0.21 | 2.92% |
| 2022-01-14 | 7.35 | 7.44 | 7.17 | 7.20 | 55388手 | 4028万 | -0.11 | -1.50% |
| 2022-01-13 | 7.30 | 7.43 | 7.25 | 7.31 | 51378手 | 3775万 | 0.01 | 0.14% |
| 2022-01-12 | 7.16 | 7.32 | 7.12 | 7.30 | 51755手 | 3765万 | 0.15 | 2.10% |
| 2022-01-11 | 7.20 | 7.32 | 7.12 | 7.15 | 46329手 | 3349万 | -0.01 | -0.14% |
| 2022-01-10 | 7.07 | 7.23 | 6.96 | 7.16 | 34927手 | 2488万 | 0.11 | 1.56% |
| 2022-01-07 | 7.23 | 7.31 | 7.03 | 7.05 | 48653手 | 3483万 | -0.19 | -2.62% |
| 2022-01-06 | 7.21 | 7.28 | 7.14 | 7.24 | 45827手 | 3315万 | 0.04 | 0.56% |
| 2022-01-05 | 7.29 | 7.32 | 7.05 | 7.20 | 62584手 | 4485万 | -0.11 | -1.50% |
| 2022-01-04 | 7.13 | 7.32 | 7.03 | 7.31 | 73330手 | 5293万 | 0.20 | 2.81% |
2319.12 (1.00%)
19664.10 -1.06%
