| 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 | 5.60 | 5.80 | 5.60 | 5.79 | 33530手 | 1921万 | 0.15 | 2.66% |
| 2022-06-22 | 5.67 | 5.76 | 5.60 | 5.64 | 36697手 | 2086万 | -0.02 | -0.35% |
| 2022-06-21 | 5.60 | 5.75 | 5.53 | 5.66 | 37619手 | 2120万 | 0.11 | 1.98% |
| 2022-06-20 | 5.53 | 5.58 | 5.47 | 5.55 | 20379手 | 1127万 | 0.06 | 1.09% |
| 2022-06-17 | 5.55 | 5.57 | 5.39 | 5.49 | 19245手 | 1054万 | -0.02 | -0.36% |
| 2022-06-16 | 5.47 | 5.59 | 5.44 | 5.51 | 25213手 | 1389万 | 0.07 | 1.29% |
| 2022-06-15 | 5.50 | 5.66 | 5.43 | 5.44 | 43288手 | 2397万 | -0.18 | -3.20% |
| 2022-06-14 | 5.58 | 5.62 | 5.48 | 5.62 | 23712手 | 1316万 | 0.00 | 0.00% |
| 2022-06-13 | 5.55 | 5.62 | 5.52 | 5.62 | 18446手 | 1029万 | 0.06 | 1.08% |
| 2022-06-10 | 5.49 | 5.57 | 5.40 | 5.56 | 16691手 | 922万 | 0.08 | 1.46% |
| 2022-06-09 | 5.61 | 5.61 | 5.46 | 5.48 | 19289手 | 1061万 | -0.13 | -2.32% |
| 2022-06-08 | 5.64 | 5.70 | 5.49 | 5.61 | 28621手 | 1600万 | 0.01 | 0.18% |
| 2022-06-07 | 5.69 | 5.69 | 5.55 | 5.60 | 25125手 | 1405万 | -0.08 | -1.41% |
| 2022-06-06 | 5.68 | 5.71 | 5.63 | 5.68 | 27981手 | 1586万 | 0.03 | 0.53% |
| 2022-06-02 | 5.66 | 5.68 | 5.58 | 5.65 | 20684手 | 1164万 | 0.02 | 0.35% |
| 2022-06-01 | 5.59 | 5.67 | 5.53 | 5.63 | 20547手 | 1157万 | 0.04 | 0.72% |
| 2022-05-31 | 5.58 | 5.60 | 5.47 | 5.59 | 23802手 | 1320万 | 0.02 | 0.36% |
| 2022-05-30 | 5.50 | 5.58 | 5.43 | 5.57 | 26062手 | 1437万 | 0.11 | 2.02% |
| 2022-05-27 | 5.39 | 5.52 | 5.34 | 5.46 | 29471手 | 1606万 | 0.07 | 1.30% |
| 2022-05-26 | 5.32 | 5.40 | 5.18 | 5.39 | 29273手 | 1553万 | 0.05 | 0.94% |
| 2022-05-25 | 5.24 | 5.34 | 5.20 | 5.34 | 19865手 | 1050万 | 0.12 | 2.30% |
| 2022-05-24 | 5.52 | 5.52 | 5.21 | 5.22 | 37637手 | 2006万 | -0.24 | -4.40% |
| 2022-05-23 | 5.40 | 5.47 | 5.36 | 5.46 | 28155手 | 1529万 | 0.07 | 1.30% |
| 2022-05-20 | 5.40 | 5.45 | 5.34 | 5.39 | 24214手 | 1304万 | 0.01 | 0.19% |
| 2022-05-19 | 5.26 | 5.40 | 5.20 | 5.38 | 25301手 | 1349万 | 0.07 | 1.32% |
| 2022-05-18 | 5.26 | 5.35 | 5.20 | 5.31 | 21395手 | 1134万 | 0.07 | 1.34% |
| 2022-05-17 | 5.27 | 5.30 | 5.15 | 5.24 | 20593手 | 1073万 | -0.03 | -0.57% |
| 2022-05-16 | 5.28 | 5.34 | 5.23 | 5.27 | 22401手 | 1183万 | -0.01 | -0.19% |
| 2022-05-13 | 5.24 | 5.29 | 5.20 | 5.28 | 17775手 | 933万 | 0.05 | 0.96% |
| 2022-05-12 | 5.17 | 5.25 | 5.15 | 5.23 | 17270手 | 901万 | 0.05 | 0.96% |
| 2022-05-11 | 5.23 | 5.34 | 5.18 | 5.18 | 29383手 | 1549万 | -0.08 | -1.52% |
| 2022-05-10 | 5.10 | 5.26 | 5.08 | 5.26 | 17208手 | 891万 | 0.10 | 1.94% |
| 2022-05-09 | 5.06 | 5.21 | 5.04 | 5.16 | 17470手 | 901万 | 0.08 | 1.57% |
| 2022-05-06 | 5.09 | 5.16 | 4.99 | 5.08 | 19686手 | 998万 | -0.07 | -1.36% |
| 2022-05-05 | 5.15 | 5.23 | 5.06 | 5.15 | 22229手 | 1145万 | 0.02 | 0.39% |
| 2022-04-29 | 4.90 | 5.17 | 4.90 | 5.13 | 29417手 | 1492万 | 0.27 | 5.56% |
| 2022-04-28 | 5.03 | 5.07 | 4.80 | 4.86 | 29279手 | 1438万 | -0.21 | -4.14% |
| 2022-04-27 | 4.95 | 5.09 | 4.75 | 5.07 | 47668手 | 2338万 | 0.03 | 0.59% |
| 2022-04-26 | 5.32 | 5.36 | 5.00 | 5.04 | 52890手 | 2732万 | -0.34 | -6.32% |
| 2022-04-25 | 5.75 | 5.78 | 5.33 | 5.38 | 50172手 | 2756万 | -0.42 | -7.24% |
| 2022-04-22 | 5.96 | 5.96 | 5.74 | 5.80 | 41181手 | 2398万 | -0.17 | -2.85% |
| 2022-04-21 | 6.19 | 6.22 | 5.93 | 5.97 | 30444手 | 1838万 | -0.21 | -3.40% |
| 2022-04-20 | 6.28 | 6.38 | 6.12 | 6.18 | 18205手 | 1135万 | -0.10 | -1.59% |
| 2022-04-19 | 6.19 | 6.34 | 6.14 | 6.28 | 20768手 | 1300万 | 0.08 | 1.29% |
| 2022-04-18 | 6.13 | 6.22 | 5.98 | 6.20 | 27640手 | 1695万 | 0.06 | 0.98% |
| 2022-04-15 | 6.35 | 6.41 | 6.11 | 6.14 | 51946手 | 3217万 | -0.28 | -4.36% |
| 2022-04-14 | 6.40 | 6.53 | 6.36 | 6.42 | 24173手 | 1558万 | 0.05 | 0.79% |
| 2022-04-13 | 6.55 | 6.62 | 6.37 | 6.37 | 31825手 | 2054万 | -0.25 | -3.78% |
| 2022-04-12 | 6.42 | 6.62 | 6.36 | 6.62 | 40012手 | 2599万 | 0.22 | 3.44% |
| 2022-04-11 | 6.55 | 6.64 | 6.34 | 6.40 | 44490手 | 2882万 | -0.25 | -3.76% |
| 2022-04-08 | 6.81 | 6.87 | 6.59 | 6.65 | 56303手 | 3755万 | -0.19 | -2.78% |
| 2022-04-07 | 7.01 | 7.06 | 6.83 | 6.84 | 41448手 | 2863万 | -0.24 | -3.39% |
| 2022-04-06 | 6.83 | 7.13 | 6.80 | 7.08 | 68934手 | 4854万 | 0.21 | 3.06% |
| 2022-04-01 | 6.95 | 6.96 | 6.77 | 6.87 | 53850手 | 3688万 | -0.13 | -1.86% |
| 2022-03-31 | 7.06 | 7.10 | 6.93 | 7.00 | 79544手 | 5561万 | -0.05 | -0.71% |
| 2022-03-30 | 6.81 | 7.47 | 6.81 | 7.05 | 149924手 | 10639万 | 0.22 | 3.22% |
| 2022-03-29 | 6.81 | 6.87 | 6.69 | 6.83 | 56973手 | 3865万 | 0.01 | 0.15% |
| 2022-03-28 | 6.85 | 6.94 | 6.77 | 6.82 | 40691手 | 2783万 | -0.07 | -1.02% |
| 2022-03-25 | 6.76 | 7.02 | 6.73 | 6.89 | 69395手 | 4808万 | 0.10 | 1.47% |
| 2022-03-24 | 6.86 | 6.93 | 6.72 | 6.79 | 33072手 | 2251万 | -0.08 | -1.16% |
| 2022-03-23 | 6.95 | 6.96 | 6.78 | 6.87 | 41580手 | 2860万 | -0.02 | -0.29% |
| 2022-03-22 | 6.79 | 6.98 | 6.74 | 6.89 | 63559手 | 4382万 | 0.09 | 1.32% |
| 2022-03-21 | 6.60 | 6.80 | 6.57 | 6.80 | 31672手 | 2132万 | 0.20 | 3.03% |
| 2022-03-18 | 6.41 | 6.64 | 6.39 | 6.60 | 30880手 | 2023万 | 0.16 | 2.48% |
| 2022-03-17 | 6.50 | 6.57 | 6.42 | 6.44 | 27415手 | 1783万 | -0.02 | -0.31% |
| 2022-03-16 | 6.40 | 6.50 | 6.18 | 6.46 | 33203手 | 2107万 | 0.19 | 3.03% |
| 2022-03-15 | 6.45 | 6.59 | 6.25 | 6.27 | 41754手 | 2688万 | -0.17 | -2.64% |
| 2022-03-14 | 6.59 | 6.62 | 6.42 | 6.44 | 26885手 | 1746万 | -0.22 | -3.30% |
| 2022-03-11 | 6.56 | 6.69 | 6.42 | 6.66 | 24189手 | 1581万 | 0.06 | 0.91% |
| 2022-03-10 | 6.55 | 6.72 | 6.52 | 6.60 | 35646手 | 2362万 | 0.20 | 3.12% |
| 2022-03-09 | 6.53 | 6.62 | 6.13 | 6.40 | 35337手 | 2256万 | -0.13 | -1.99% |
| 2022-03-08 | 6.73 | 6.79 | 6.52 | 6.53 | 34707手 | 2301万 | -0.24 | -3.54% |
| 2022-03-07 | 6.85 | 6.93 | 6.71 | 6.77 | 28879手 | 1967万 | -0.11 | -1.60% |
| 2022-03-04 | 6.95 | 6.99 | 6.85 | 6.88 | 42583手 | 2942万 | -0.08 | -1.15% |
| 2022-03-03 | 7.10 | 7.10 | 6.92 | 6.96 | 42460手 | 2965万 | -0.09 | -1.28% |
| 2022-03-02 | 7.15 | 7.15 | 6.90 | 7.05 | 67589手 | 4754万 | -0.11 | -1.54% |
| 2022-03-01 | 6.91 | 7.17 | 6.86 | 7.16 | 95519手 | 6779万 | 0.24 | 3.47% |
| 2022-02-28 | 6.85 | 7.04 | 6.75 | 6.92 | 67814手 | 4691万 | 0.07 | 1.02% |
| 2022-02-25 | 6.63 | 6.87 | 6.63 | 6.85 | 40747手 | 2768万 | 0.24 | 3.63% |
| 2022-02-24 | 6.73 | 6.80 | 6.52 | 6.61 | 36950手 | 2457万 | -0.15 | -2.22% |
| 2022-02-23 | 6.80 | 6.80 | 6.68 | 6.76 | 23967手 | 1614万 | -0.01 | -0.15% |
| 2022-02-22 | 6.65 | 6.80 | 6.61 | 6.77 | 47065手 | 3164万 | 0.11 | 1.65% |
| 2022-02-21 | 6.56 | 6.68 | 6.53 | 6.66 | 21432手 | 1422万 | 0.11 | 1.68% |
| 2022-02-18 | 6.53 | 6.55 | 6.40 | 6.55 | 14242手 | 923万 | 0.02 | 0.31% |
| 2022-02-17 | 6.56 | 6.61 | 6.51 | 6.53 | 17164手 | 1125万 | -0.04 | -0.61% |
| 2022-02-16 | 6.43 | 6.59 | 6.42 | 6.57 | 20584手 | 1343万 | 0.18 | 2.82% |
| 2022-02-15 | 6.46 | 6.47 | 6.33 | 6.39 | 16223手 | 1037万 | -0.07 | -1.08% |
| 2022-02-14 | 6.42 | 6.51 | 6.35 | 6.46 | 17373手 | 1123万 | 0.06 | 0.94% |
| 2022-02-11 | 6.53 | 6.57 | 6.37 | 6.40 | 23857手 | 1534万 | -0.17 | -2.59% |
| 2022-02-10 | 6.61 | 6.62 | 6.53 | 6.57 | 17387手 | 1141万 | -0.05 | -0.76% |
| 2022-02-09 | 6.60 | 6.62 | 6.55 | 6.62 | 19298手 | 1272万 | 0.02 | 0.30% |
| 2022-02-08 | 6.44 | 6.62 | 6.43 | 6.60 | 26733手 | 1750万 | 0.12 | 1.85% |
| 2022-02-07 | 6.42 | 6.52 | 6.31 | 6.48 | 24041手 | 1549万 | 0.14 | 2.21% |
| 2022-01-28 | 6.14 | 6.40 | 6.14 | 6.34 | 23857手 | 1499万 | 0.21 | 3.43% |
| 2022-01-27 | 6.34 | 6.34 | 6.11 | 6.13 | 22530手 | 1389万 | -0.17 | -2.70% |
| 2022-01-26 | 6.15 | 6.37 | 6.15 | 6.30 | 31053手 | 1949万 | 0.22 | 3.62% |
| 2022-01-25 | 6.40 | 6.43 | 6.08 | 6.08 | 29947手 | 1854万 | -0.33 | -5.15% |
| 2022-01-24 | 6.66 | 6.68 | 6.39 | 6.41 | 25019手 | 1617万 | -0.23 | -3.46% |
| 2022-01-21 | 6.57 | 6.70 | 6.53 | 6.64 | 27117手 | 1796万 | 0.05 | 0.76% |
| 2022-01-20 | 6.90 | 6.92 | 6.57 | 6.59 | 45259手 | 3018万 | -0.31 | -4.49% |
| 2022-01-19 | 6.73 | 6.90 | 6.73 | 6.90 | 33450手 | 2291万 | 0.12 | 1.77% |
| 2022-01-18 | 7.05 | 7.05 | 6.76 | 6.78 | 45553手 | 3114万 | -0.19 | -2.73% |
| 2022-01-17 | 6.67 | 7.08 | 6.67 | 6.97 | 79734手 | 5506万 | 0.34 | 5.13% |
| 2022-01-14 | 6.91 | 6.91 | 6.59 | 6.63 | 51875手 | 3484万 | -0.25 | -3.63% |
| 2022-01-13 | 6.79 | 6.91 | 6.70 | 6.88 | 66419手 | 4552万 | 0.10 | 1.48% |
| 2022-01-12 | 6.69 | 6.85 | 6.56 | 6.78 | 80908手 | 5435万 | 0.02 | 0.30% |
| 2022-01-11 | 6.79 | 6.90 | 6.70 | 6.76 | 30257手 | 2059万 | -0.01 | -0.15% |
| 2022-01-10 | 6.70 | 6.80 | 6.65 | 6.77 | 20621手 | 1393万 | 0.05 | 0.74% |
| 2022-01-07 | 6.80 | 6.89 | 6.71 | 6.72 | 32696手 | 2212万 | -0.09 | -1.32% |
| 2022-01-06 | 6.77 | 6.88 | 6.76 | 6.81 | 30623手 | 2090万 | 0.02 | 0.29% |
| 2022-01-05 | 6.88 | 6.93 | 6.70 | 6.79 | 44025手 | 2985万 | -0.12 | -1.74% |
| 2022-01-04 | 6.80 | 6.93 | 6.77 | 6.91 | 47412手 | 3261万 | 0.15 | 2.22% |
| 2021-12-31 | 6.75 | 6.80 | 6.68 | 6.76 | 37520手 | 2533万 | 0.05 | 0.74% |
| 2021-12-30 | 6.69 | 6.81 | 6.68 | 6.71 | 35880手 | 2413万 | 0.01 | 0.15% |
| 2021-12-29 | 6.75 | 6.79 | 6.63 | 6.70 | 48729手 | 3269万 | -0.05 | -0.74% |
| 2021-12-28 | 6.49 | 6.83 | 6.46 | 6.75 | 74946手 | 5020万 | 0.22 | 3.37% |
2319.12 (1.00%)
19664.10 -1.06%
