| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-25 | 5.72 | 5.88 | 5.70 | 5.86 | 88382手 | 5138万 | 0.12 | 2.09% |
| 2022-05-24 | 6.04 | 6.19 | 5.74 | 5.74 | 218465手 | 13103万 | -0.31 | -5.12% |
| 2022-05-23 | 5.91 | 6.05 | 5.84 | 6.05 | 123607手 | 7381万 | 0.15 | 2.54% |
| 2022-05-20 | 5.93 | 5.94 | 5.81 | 5.90 | 124781手 | 7329万 | 0.02 | 0.34% |
| 2022-05-19 | 5.68 | 5.89 | 5.63 | 5.88 | 148571手 | 8593万 | 0.12 | 2.08% |
| 2022-05-18 | 5.66 | 5.82 | 5.60 | 5.76 | 131148手 | 7537万 | 0.06 | 1.05% |
| 2022-05-17 | 5.62 | 5.75 | 5.55 | 5.70 | 127224手 | 7199万 | 0.08 | 1.42% |
| 2022-05-16 | 5.67 | 5.77 | 5.62 | 5.62 | 82405手 | 4684万 | -0.04 | -0.71% |
| 2022-05-13 | 5.65 | 5.73 | 5.58 | 5.66 | 75285手 | 4248万 | 0.01 | 0.18% |
| 2022-05-12 | 5.58 | 5.74 | 5.56 | 5.65 | 99237手 | 5602万 | 0.02 | 0.35% |
| 2022-05-11 | 5.65 | 5.88 | 5.63 | 5.63 | 157190手 | 9051万 | -0.02 | -0.35% |
| 2022-05-10 | 5.50 | 5.71 | 5.46 | 5.65 | 98850手 | 5562万 | 0.07 | 1.25% |
| 2022-05-09 | 5.45 | 5.67 | 5.34 | 5.58 | 93675手 | 5226万 | 0.14 | 2.57% |
| 2022-05-06 | 5.39 | 5.55 | 5.29 | 5.44 | 99193手 | 5392万 | -0.09 | -1.63% |
| 2022-05-05 | 5.54 | 5.65 | 5.50 | 5.53 | 105239手 | 5872万 | -0.01 | -0.18% |
| 2022-04-29 | 5.30 | 5.58 | 5.30 | 5.54 | 138416手 | 7575万 | 0.20 | 3.75% |
| 2022-04-28 | 5.49 | 5.49 | 5.28 | 5.34 | 100255手 | 5398万 | -0.14 | -2.56% |
| 2022-04-27 | 5.13 | 5.50 | 5.08 | 5.48 | 136494手 | 7256万 | 0.23 | 4.38% |
| 2022-04-26 | 5.41 | 5.55 | 5.21 | 5.25 | 137466手 | 7426万 | -0.20 | -3.67% |
| 2022-04-25 | 5.95 | 5.95 | 5.44 | 5.45 | 171423手 | 9745万 | -0.61 | -10.07% |
| 2022-04-22 | 6.08 | 6.23 | 6.03 | 6.06 | 109041手 | 6659万 | -0.12 | -1.94% |
| 2022-04-21 | 6.60 | 6.63 | 6.13 | 6.18 | 175317手 | 11137万 | -0.46 | -6.93% |
| 2022-04-20 | 6.80 | 6.89 | 6.60 | 6.64 | 98706手 | 6653万 | -0.20 | -2.92% |
| 2022-04-19 | 6.68 | 6.90 | 6.68 | 6.84 | 91803手 | 6260万 | 0.11 | 1.63% |
| 2022-04-18 | 6.67 | 6.76 | 6.50 | 6.73 | 85659手 | 5700万 | 0.03 | 0.45% |
| 2022-04-15 | 6.92 | 6.93 | 6.67 | 6.70 | 125649手 | 8509万 | -0.30 | -4.29% |
| 2022-04-14 | 6.97 | 7.06 | 6.87 | 7.00 | 82275手 | 5742万 | 0.06 | 0.86% |
| 2022-04-13 | 7.11 | 7.15 | 6.93 | 6.94 | 106446手 | 7485万 | -0.24 | -3.34% |
| 2022-04-12 | 6.98 | 7.22 | 6.95 | 7.18 | 127682手 | 9032万 | 0.20 | 2.87% |
| 2022-04-11 | 7.35 | 7.35 | 6.95 | 6.98 | 134300手 | 9533万 | -0.31 | -4.25% |
| 2022-04-08 | 7.39 | 7.41 | 7.17 | 7.29 | 139729手 | 10179万 | -0.09 | -1.22% |
| 2022-04-07 | 7.67 | 7.70 | 7.35 | 7.38 | 230708手 | 17272万 | -0.40 | -5.14% |
| 2022-04-06 | 7.55 | 7.80 | 7.54 | 7.78 | 211367手 | 16216万 | 0.24 | 3.18% |
| 2022-04-01 | 7.72 | 7.72 | 7.53 | 7.54 | 147834手 | 11221万 | -0.19 | -2.46% |
| 2022-03-31 | 7.85 | 7.87 | 7.65 | 7.73 | 182776手 | 14138万 | -0.17 | -2.15% |
| 2022-03-30 | 7.91 | 8.01 | 7.78 | 7.90 | 147344手 | 11619万 | 0.01 | 0.13% |
| 2022-03-29 | 8.08 | 8.15 | 7.82 | 7.89 | 168710手 | 13385万 | -0.17 | -2.11% |
| 2022-03-28 | 8.03 | 8.19 | 7.95 | 8.06 | 188506手 | 15218万 | -0.09 | -1.10% |
| 2022-03-25 | 8.21 | 8.45 | 8.10 | 8.15 | 331299手 | 27324万 | -0.30 | -3.55% |
| 2022-03-24 | 8.53 | 8.98 | 8.45 | 8.45 | 521642手 | 45290万 | 0.00 | 0.00% |
| 2022-03-23 | 8.75 | 8.97 | 8.39 | 8.45 | 593625手 | 51379万 | 0.20 | 2.42% |
| 2022-03-22 | 8.16 | 8.34 | 8.04 | 8.25 | 203236手 | 16666万 | 0.12 | 1.48% |
| 2022-03-21 | 8.01 | 8.24 | 7.97 | 8.13 | 201219手 | 16309万 | 0.07 | 0.87% |
| 2022-03-18 | 7.95 | 8.10 | 7.82 | 8.06 | 235342手 | 18800万 | 0.19 | 2.41% |
| 2022-03-17 | 7.60 | 8.08 | 7.57 | 7.87 | 307958手 | 24144万 | 0.36 | 4.79% |
| 2022-03-16 | 7.40 | 7.58 | 7.11 | 7.51 | 203124手 | 15018万 | 0.21 | 2.88% |
| 2022-03-15 | 7.66 | 7.77 | 7.28 | 7.30 | 224521手 | 16947万 | -0.47 | -6.05% |
| 2022-03-14 | 8.22 | 8.22 | 7.75 | 7.77 | 208362手 | 16639万 | -0.45 | -5.47% |
| 2022-03-11 | 8.17 | 8.29 | 7.96 | 8.22 | 199529手 | 16197万 | -0.07 | -0.84% |
| 2022-03-10 | 8.49 | 8.55 | 8.28 | 8.29 | 249834手 | 21014万 | -0.10 | -1.19% |
| 2022-03-09 | 8.30 | 8.39 | 7.89 | 8.39 | 267727手 | 22023万 | 0.16 | 1.94% |
| 2022-03-08 | 8.60 | 8.64 | 8.15 | 8.23 | 307559手 | 25634万 | -0.38 | -4.41% |
| 2022-03-07 | 8.91 | 9.01 | 8.59 | 8.61 | 290582手 | 25485万 | -0.30 | -3.37% |
| 2022-03-04 | 9.40 | 9.41 | 8.83 | 8.91 | 550979手 | 50369万 | -0.66 | -6.90% |
| 2022-03-03 | 9.02 | 9.75 | 8.91 | 9.57 | 722567手 | 67837万 | 0.55 | 6.10% |
| 2022-03-02 | 9.00 | 9.12 | 8.90 | 9.02 | 328860手 | 29619万 | 0.12 | 1.35% |
| 2022-03-01 | 9.02 | 9.16 | 8.88 | 8.90 | 312214手 | 28111万 | 0.07 | 0.79% |
| 2022-02-28 | 9.10 | 9.10 | 8.78 | 8.83 | 298918手 | 26561万 | -0.14 | -1.56% |
| 2022-02-25 | 8.70 | 9.20 | 8.57 | 8.97 | 493812手 | 43798万 | 0.24 | 2.75% |
| 2022-02-24 | 8.65 | 8.99 | 8.38 | 8.73 | 524714手 | 45988万 | 0.04 | 0.46% |
| 2022-02-23 | 8.50 | 8.72 | 8.50 | 8.69 | 236076手 | 20355万 | 0.01 | 0.12% |
| 2022-02-22 | 8.44 | 8.86 | 8.44 | 8.68 | 446038手 | 38806万 | 0.30 | 3.58% |
| 2022-02-21 | 8.30 | 8.39 | 8.20 | 8.38 | 185983手 | 15409万 | 0.04 | 0.48% |
| 2022-02-18 | 8.16 | 8.34 | 8.07 | 8.34 | 194365手 | 16023万 | 0.12 | 1.46% |
| 2022-02-17 | 8.20 | 8.29 | 8.14 | 8.22 | 192304手 | 15806万 | 0.02 | 0.24% |
| 2022-02-16 | 8.07 | 8.24 | 8.03 | 8.20 | 188419手 | 15350万 | 0.21 | 2.63% |
| 2022-02-15 | 7.95 | 8.04 | 7.91 | 7.99 | 89522手 | 7144万 | 0.04 | 0.50% |
| 2022-02-14 | 7.89 | 8.10 | 7.86 | 7.95 | 104741手 | 8364万 | 0.07 | 0.89% |
| 2022-02-11 | 8.09 | 8.13 | 7.88 | 7.88 | 158245手 | 12627万 | -0.25 | -3.08% |
| 2022-02-10 | 8.18 | 8.22 | 8.08 | 8.13 | 146758手 | 11932万 | -0.11 | -1.33% |
| 2022-02-09 | 8.18 | 8.26 | 8.06 | 8.24 | 191087手 | 15633万 | 0.05 | 0.61% |
| 2022-02-08 | 8.10 | 8.22 | 8.00 | 8.19 | 205302手 | 16696万 | 0.10 | 1.24% |
| 2022-02-07 | 7.96 | 8.14 | 7.90 | 8.09 | 202408手 | 16281万 | 0.32 | 4.12% |
| 2022-01-28 | 7.71 | 7.88 | 7.55 | 7.77 | 164351手 | 12750万 | 0.16 | 2.10% |
| 2022-01-27 | 7.81 | 7.88 | 7.60 | 7.61 | 162220手 | 12539万 | -0.25 | -3.18% |
| 2022-01-26 | 7.92 | 8.08 | 7.79 | 7.86 | 217207手 | 17289万 | 0.12 | 1.55% |
| 2022-01-25 | 8.09 | 8.25 | 7.74 | 7.74 | 221811手 | 17730万 | -0.34 | -4.21% |
| 2022-01-24 | 7.99 | 8.16 | 7.99 | 8.08 | 126694手 | 10236万 | 0.00 | 0.00% |
| 2022-01-21 | 8.11 | 8.17 | 8.00 | 8.08 | 149731手 | 12107万 | -0.03 | -0.37% |
| 2022-01-20 | 8.45 | 8.47 | 8.08 | 8.11 | 239178手 | 19685万 | -0.36 | -4.25% |
| 2022-01-19 | 8.43 | 8.60 | 8.39 | 8.47 | 172486手 | 14638万 | 0.04 | 0.47% |
| 2022-01-18 | 8.70 | 8.70 | 8.40 | 8.43 | 245520手 | 20909万 | -0.25 | -2.88% |
| 2022-01-17 | 8.61 | 8.74 | 8.55 | 8.68 | 189586手 | 16416万 | 0.04 | 0.46% |
| 2022-01-14 | 8.79 | 8.87 | 8.59 | 8.64 | 232165手 | 20218万 | -0.17 | -1.93% |
| 2022-01-13 | 8.94 | 9.01 | 8.80 | 8.81 | 218687手 | 19406万 | -0.25 | -2.76% |
| 2022-01-12 | 8.87 | 9.09 | 8.81 | 9.06 | 273051手 | 24488万 | 0.25 | 2.84% |
| 2022-01-11 | 9.25 | 9.38 | 8.75 | 8.81 | 448940手 | 40384万 | -0.53 | -5.67% |
| 2022-01-10 | 9.27 | 9.50 | 9.24 | 9.34 | 218900手 | 20512万 | 0.12 | 1.30% |
| 2022-01-07 | 9.64 | 9.81 | 9.21 | 9.22 | 351326手 | 33340万 | -0.44 | -4.55% |
| 2022-01-06 | 9.45 | 9.79 | 9.26 | 9.66 | 432284手 | 41450万 | 0.11 | 1.15% |
| 2022-01-05 | 9.51 | 9.59 | 9.12 | 9.55 | 503290手 | 47099万 | 0.05 | 0.53% |
| 2022-01-04 | 9.67 | 9.76 | 9.42 | 9.50 | 409480手 | 39093万 | -0.17 | -1.76% |
| 2021-12-31 | 9.85 | 9.97 | 9.65 | 9.67 | 434952手 | 42538万 | -0.23 | -2.32% |
| 2021-12-30 | 10.30 | 10.49 | 9.83 | 9.90 | 631093手 | 63781万 | -0.52 | -4.99% |
| 2021-12-29 | 10.50 | 10.72 | 10.28 | 10.42 | 375450手 | 39477万 | -0.20 | -1.88% |
| 2021-12-28 | 11.00 | 11.00 | 10.35 | 10.62 | 655862手 | 69326万 | -0.40 | -3.63% |
| 2021-12-27 | 10.32 | 11.26 | 10.28 | 11.02 | 752081手 | 81739万 | 0.54 | 5.15% |
| 2021-12-24 | 10.87 | 11.14 | 10.35 | 10.48 | 716575手 | 77474万 | -0.36 | -3.32% |
| 2021-12-23 | 10.71 | 11.17 | 10.41 | 10.84 | 724367手 | 78653万 | -0.01 | -0.09% |
| 2021-12-22 | 10.58 | 11.30 | 10.34 | 10.85 | 745745手 | 80433万 | 0.46 | 4.43% |
| 2021-12-21 | 10.50 | 10.55 | 10.14 | 10.39 | 514130手 | 52989万 | -0.26 | -2.44% |
| 2021-12-20 | 10.71 | 11.10 | 10.44 | 10.65 | 717938手 | 77417万 | 0.00 | 0.00% |
| 2021-12-17 | 11.01 | 11.37 | 10.60 | 10.65 | 800934手 | 87429万 | -0.50 | -4.48% |
| 2021-12-16 | 10.36 | 11.49 | 10.28 | 11.15 | 1091936手 | 118855万 | 0.69 | 6.60% |
| 2021-12-15 | 10.28 | 10.93 | 10.12 | 10.46 | 805406手 | 85216万 | 0.21 | 2.05% |
| 2021-12-14 | 9.97 | 10.35 | 9.85 | 10.25 | 625521手 | 63508万 | 0.19 | 1.89% |
| 2021-12-13 | 9.73 | 10.11 | 9.61 | 10.06 | 542616手 | 53641万 | 0.36 | 3.71% |
| 2021-12-10 | 9.98 | 10.09 | 9.66 | 9.70 | 465284手 | 45617万 | -0.37 | -3.67% |
| 2021-12-09 | 9.95 | 10.37 | 9.82 | 10.07 | 562443手 | 56538万 | 0.16 | 1.61% |
| 2021-12-08 | 9.60 | 10.20 | 9.55 | 9.91 | 554572手 | 54977万 | 0.31 | 3.23% |
| 2021-12-07 | 10.40 | 10.46 | 9.46 | 9.60 | 695702手 | 68322万 | -0.80 | -7.69% |
| 2021-12-06 | 10.47 | 10.74 | 10.05 | 10.40 | 714937手 | 74446万 | -0.09 | -0.86% |
| 2021-12-03 | 10.50 | 10.85 | 10.26 | 10.49 | 707451手 | 74238万 | -0.17 | -1.59% |
| 2021-12-02 | 10.42 | 11.08 | 10.28 | 10.66 | 1096443手 | 117209万 | 0.13 | 1.24% |
| 2021-12-01 | 9.75 | 10.85 | 9.70 | 10.53 | 1032904手 | 107033万 | 0.64 | 6.47% |
| 2021-11-30 | 9.88 | 10.27 | 9.70 | 9.89 | 713374手 | 70918万 | 0.28 | 2.91% |
| 2021-11-29 | 9.39 | 9.89 | 9.39 | 9.61 | 563382手 | 54371万 | -0.03 | -0.31% |
| 2021-11-26 | 9.42 | 10.08 | 9.33 | 9.64 | 664032手 | 64801万 | 0.03 | 0.31% |
2319.12 (1.00%)
19664.10 -1.06%
