| 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 | 6.00 | 6.13 | 6.00 | 6.12 | 35107手 | 2134万 | 0.10 | 1.66% |
| 2022-06-22 | 6.12 | 6.18 | 6.01 | 6.02 | 34222手 | 2077万 | -0.13 | -2.11% |
| 2022-06-21 | 6.20 | 6.25 | 6.10 | 6.15 | 28275手 | 1743万 | -0.05 | -0.81% |
| 2022-06-20 | 6.10 | 6.27 | 6.10 | 6.20 | 56277手 | 3495万 | 0.07 | 1.14% |
| 2022-06-17 | 6.06 | 6.15 | 6.01 | 6.13 | 39309手 | 2391万 | 0.08 | 1.32% |
| 2022-06-16 | 6.10 | 6.19 | 6.00 | 6.05 | 55599手 | 3383万 | -0.05 | -0.82% |
| 2022-06-15 | 5.95 | 6.34 | 5.91 | 6.10 | 140122手 | 8646万 | 0.15 | 2.52% |
| 2022-06-14 | 5.85 | 5.96 | 5.75 | 5.95 | 59406手 | 3482万 | 0.08 | 1.36% |
| 2022-06-13 | 5.83 | 5.89 | 5.78 | 5.87 | 42825手 | 2505万 | 0.02 | 0.34% |
| 2022-06-10 | 5.84 | 5.91 | 5.73 | 5.85 | 55693手 | 3252万 | 0.11 | 1.92% |
| 2022-06-09 | 5.84 | 5.84 | 5.68 | 5.74 | 40135手 | 2307万 | -0.13 | -2.21% |
| 2022-06-08 | 5.79 | 5.94 | 5.75 | 5.87 | 55725手 | 3260万 | 0.05 | 0.86% |
| 2022-06-07 | 5.88 | 5.88 | 5.73 | 5.82 | 62520手 | 3626万 | -0.08 | -1.36% |
| 2022-06-06 | 5.84 | 5.90 | 5.81 | 5.90 | 50320手 | 2949万 | 0.02 | 0.34% |
| 2022-06-02 | 5.75 | 5.90 | 5.72 | 5.88 | 50072手 | 2920万 | 0.09 | 1.55% |
| 2022-06-01 | 5.82 | 5.86 | 5.75 | 5.79 | 34545手 | 2004万 | -0.01 | -0.17% |
| 2022-05-31 | 5.80 | 5.93 | 5.73 | 5.80 | 49369手 | 2869万 | 0.01 | 0.17% |
| 2022-05-30 | 5.93 | 5.95 | 5.73 | 5.79 | 34308手 | 1996万 | -0.04 | -0.69% |
| 2022-05-27 | 5.86 | 5.90 | 5.73 | 5.83 | 60848手 | 3532万 | 0.00 | 0.00% |
| 2022-05-26 | 5.61 | 5.83 | 5.58 | 5.83 | 70147手 | 4021万 | 0.20 | 3.55% |
| 2022-05-25 | 5.43 | 5.67 | 5.43 | 5.63 | 39600手 | 2203万 | 0.18 | 3.30% |
| 2022-05-24 | 5.74 | 5.79 | 5.45 | 5.45 | 44931手 | 2515万 | -0.29 | -5.05% |
| 2022-05-23 | 5.67 | 5.75 | 5.63 | 5.74 | 34654手 | 1974万 | 0.07 | 1.24% |
| 2022-05-20 | 5.56 | 5.70 | 5.52 | 5.67 | 45086手 | 2543万 | 0.12 | 2.16% |
| 2022-05-19 | 5.47 | 5.57 | 5.43 | 5.55 | 36795手 | 2029万 | 0.03 | 0.54% |
| 2022-05-18 | 5.46 | 5.59 | 5.45 | 5.52 | 36025手 | 1989万 | 0.03 | 0.55% |
| 2022-05-17 | 5.42 | 5.52 | 5.36 | 5.49 | 33432手 | 1825万 | 0.02 | 0.37% |
| 2022-05-16 | 5.56 | 5.56 | 5.44 | 5.47 | 28248手 | 1551万 | -0.09 | -1.62% |
| 2022-05-13 | 5.61 | 5.62 | 5.49 | 5.56 | 31642手 | 1750万 | 0.02 | 0.36% |
| 2022-05-12 | 5.45 | 5.68 | 5.43 | 5.54 | 48399手 | 2692万 | 0.09 | 1.65% |
| 2022-05-11 | 5.56 | 5.63 | 5.45 | 5.45 | 59875手 | 3328万 | -0.11 | -1.98% |
| 2022-05-10 | 5.39 | 5.57 | 5.37 | 5.56 | 46667手 | 2555万 | 0.09 | 1.65% |
| 2022-05-09 | 5.29 | 5.50 | 5.29 | 5.47 | 52126手 | 2834万 | 0.15 | 2.82% |
| 2022-05-06 | 5.27 | 5.41 | 5.20 | 5.32 | 68970手 | 3662万 | -0.04 | -0.75% |
| 2022-05-05 | 5.30 | 5.58 | 5.23 | 5.36 | 119199手 | 6448万 | 0.17 | 3.28% |
| 2022-04-29 | 4.77 | 5.24 | 4.76 | 5.19 | 148587手 | 7508万 | 0.48 | 10.19% |
| 2022-04-28 | 4.86 | 4.91 | 4.63 | 4.71 | 63842手 | 3030万 | -0.19 | -3.88% |
| 2022-04-27 | 4.88 | 4.92 | 4.69 | 4.90 | 61157手 | 2944万 | 0.07 | 1.45% |
| 2022-04-26 | 4.94 | 5.13 | 4.81 | 4.83 | 78665手 | 3906万 | -0.11 | -2.23% |
| 2022-04-25 | 5.41 | 5.41 | 4.91 | 4.94 | 104920手 | 5339万 | -0.51 | -9.36% |
| 2022-04-22 | 5.45 | 5.56 | 5.41 | 5.45 | 42496手 | 2329万 | -0.07 | -1.27% |
| 2022-04-21 | 5.84 | 5.87 | 5.48 | 5.52 | 92116手 | 5218万 | -0.40 | -6.76% |
| 2022-04-20 | 5.90 | 5.96 | 5.77 | 5.92 | 58105手 | 3410万 | 0.03 | 0.51% |
| 2022-04-19 | 5.84 | 5.90 | 5.80 | 5.89 | 27086手 | 1591万 | 0.05 | 0.86% |
| 2022-04-18 | 5.84 | 5.87 | 5.75 | 5.84 | 29851手 | 1733万 | -0.02 | -0.34% |
| 2022-04-15 | 5.96 | 5.97 | 5.86 | 5.86 | 46205手 | 2725万 | -0.10 | -1.68% |
| 2022-04-14 | 5.90 | 6.06 | 5.90 | 5.96 | 41884手 | 2510万 | 0.06 | 1.02% |
| 2022-04-13 | 6.02 | 6.04 | 5.90 | 5.90 | 40497手 | 2414万 | -0.13 | -2.16% |
| 2022-04-12 | 5.87 | 6.05 | 5.83 | 6.03 | 49690手 | 2955万 | 0.15 | 2.55% |
| 2022-04-11 | 6.08 | 6.11 | 5.86 | 5.88 | 69153手 | 4114万 | -0.22 | -3.61% |
| 2022-04-08 | 6.17 | 6.22 | 6.03 | 6.10 | 47494手 | 2903万 | -0.08 | -1.29% |
| 2022-04-07 | 6.37 | 6.39 | 6.16 | 6.18 | 68221手 | 4260万 | -0.22 | -3.44% |
| 2022-04-06 | 6.31 | 6.41 | 6.31 | 6.40 | 65938手 | 4203万 | 0.02 | 0.31% |
| 2022-04-01 | 6.37 | 6.48 | 6.30 | 6.38 | 74851手 | 4767万 | -0.02 | -0.31% |
| 2022-03-31 | 6.29 | 6.55 | 6.27 | 6.40 | 84098手 | 5389万 | 0.13 | 2.07% |
| 2022-03-30 | 6.23 | 6.28 | 6.19 | 6.27 | 42541手 | 2656万 | 0.10 | 1.62% |
| 2022-03-29 | 6.31 | 6.32 | 6.15 | 6.17 | 46571手 | 2885万 | -0.12 | -1.91% |
| 2022-03-28 | 6.20 | 6.32 | 6.10 | 6.29 | 41961手 | 2613万 | 0.03 | 0.48% |
| 2022-03-25 | 6.33 | 6.39 | 6.25 | 6.26 | 45644手 | 2884万 | -0.07 | -1.11% |
| 2022-03-24 | 6.39 | 6.44 | 6.29 | 6.33 | 52978手 | 3362万 | -0.12 | -1.86% |
| 2022-03-23 | 6.36 | 6.51 | 6.36 | 6.45 | 64704手 | 4171万 | 0.04 | 0.62% |
| 2022-03-22 | 6.36 | 6.50 | 6.33 | 6.41 | 89344手 | 5708万 | -0.07 | -1.08% |
| 2022-03-21 | 6.36 | 6.78 | 6.23 | 6.48 | 155349手 | 10097万 | 0.09 | 1.41% |
| 2022-03-18 | 6.19 | 6.39 | 6.14 | 6.39 | 74580手 | 4712万 | 0.20 | 3.23% |
| 2022-03-17 | 6.15 | 6.26 | 6.11 | 6.19 | 89749手 | 5555万 | 0.10 | 1.64% |
| 2022-03-16 | 6.10 | 6.12 | 5.84 | 6.09 | 93125手 | 5589万 | 0.11 | 1.84% |
| 2022-03-15 | 6.46 | 6.46 | 5.95 | 5.98 | 121894手 | 7535万 | -0.48 | -7.43% |
| 2022-03-14 | 6.66 | 6.68 | 6.45 | 6.46 | 82068手 | 5388万 | -0.28 | -4.15% |
| 2022-03-11 | 6.72 | 6.75 | 6.53 | 6.74 | 56697手 | 3760万 | -0.03 | -0.44% |
| 2022-03-10 | 6.80 | 6.84 | 6.72 | 6.77 | 59823手 | 4056万 | 0.13 | 1.96% |
| 2022-03-09 | 6.74 | 6.84 | 6.37 | 6.64 | 87502手 | 5807万 | -0.07 | -1.04% |
| 2022-03-08 | 6.88 | 6.94 | 6.70 | 6.71 | 76713手 | 5218万 | -0.20 | -2.89% |
| 2022-03-07 | 6.96 | 7.03 | 6.83 | 6.91 | 83775手 | 5800万 | -0.07 | -1.00% |
| 2022-03-04 | 7.06 | 7.13 | 6.95 | 6.98 | 96090手 | 6755万 | -0.08 | -1.13% |
| 2022-03-03 | 7.10 | 7.23 | 7.03 | 7.06 | 96481手 | 6865万 | 0.03 | 0.43% |
| 2022-03-02 | 6.98 | 7.10 | 6.77 | 7.03 | 207013手 | 14403万 | -0.24 | -3.30% |
| 2022-03-01 | 7.24 | 7.36 | 7.23 | 7.27 | 68651手 | 5005万 | 0.02 | 0.28% |
| 2022-02-28 | 7.31 | 7.31 | 7.10 | 7.25 | 66042手 | 4762万 | -0.06 | -0.82% |
| 2022-02-25 | 7.21 | 7.38 | 7.21 | 7.31 | 72063手 | 5264万 | 0.15 | 2.10% |
| 2022-02-24 | 7.38 | 7.45 | 7.03 | 7.16 | 126515手 | 9174万 | -0.27 | -3.63% |
| 2022-02-23 | 7.47 | 7.50 | 7.34 | 7.43 | 62318手 | 4617万 | 0.00 | 0.00% |
| 2022-02-22 | 7.50 | 7.56 | 7.35 | 7.43 | 83987手 | 6251万 | -0.11 | -1.46% |
| 2022-02-21 | 7.43 | 7.55 | 7.43 | 7.54 | 101561手 | 7603万 | 0.06 | 0.80% |
2319.12 (1.00%)
19664.10 -1.06%
