| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-16 | 6.38 | 6.39 | 6.17 | 6.23 | 61717手 | 3861万 | -0.10 | -1.58% |
| 2022-05-13 | 6.29 | 6.48 | 6.23 | 6.33 | 72930手 | 4623万 | 0.06 | 0.96% |
| 2022-05-12 | 6.16 | 6.35 | 6.15 | 6.27 | 64571手 | 4053万 | 0.07 | 1.13% |
| 2022-05-11 | 6.18 | 6.41 | 6.18 | 6.20 | 92844手 | 5874万 | -0.03 | -0.48% |
| 2022-05-10 | 6.08 | 6.23 | 6.02 | 6.23 | 66687手 | 4123万 | 0.05 | 0.81% |
| 2022-05-09 | 6.15 | 6.28 | 6.10 | 6.18 | 70288手 | 4346万 | -0.02 | -0.32% |
| 2022-05-06 | 6.02 | 6.23 | 5.95 | 6.20 | 81380手 | 4981万 | 0.07 | 1.14% |
| 2022-05-05 | 5.93 | 6.19 | 5.83 | 6.13 | 86527手 | 5260万 | 0.22 | 3.72% |
| 2022-04-29 | 5.62 | 5.96 | 5.62 | 5.91 | 93847手 | 5493万 | 0.28 | 4.97% |
| 2022-04-28 | 5.76 | 5.79 | 5.54 | 5.63 | 73053手 | 4142万 | -0.19 | -3.27% |
| 2022-04-27 | 5.65 | 5.82 | 5.41 | 5.82 | 102430手 | 5785万 | 0.20 | 3.56% |
| 2022-04-26 | 5.71 | 5.93 | 5.60 | 5.62 | 103059手 | 5911万 | -0.03 | -0.53% |
| 2022-04-25 | 6.13 | 6.15 | 5.63 | 5.65 | 103818手 | 6116万 | -0.49 | -7.98% |
| 2022-04-22 | 6.25 | 6.32 | 6.11 | 6.14 | 65843手 | 4077万 | -0.21 | -3.31% |
| 2022-04-21 | 6.77 | 6.79 | 6.26 | 6.35 | 100485手 | 6522万 | -0.45 | -6.62% |
| 2022-04-20 | 7.03 | 7.08 | 6.79 | 6.80 | 71298手 | 4926万 | -0.22 | -3.13% |
| 2022-04-19 | 6.98 | 7.12 | 6.96 | 7.02 | 52576手 | 3688万 | -0.06 | -0.85% |
| 2022-04-18 | 7.16 | 7.20 | 7.03 | 7.08 | 48780手 | 3457万 | 0.04 | 0.57% |
| 2022-04-15 | 7.13 | 7.13 | 7.01 | 7.04 | 72238手 | 5088万 | -0.12 | -1.68% |
| 2022-04-14 | 7.02 | 7.28 | 7.02 | 7.16 | 96041手 | 6882万 | 0.19 | 2.73% |
| 2022-04-13 | 7.15 | 7.15 | 6.95 | 6.97 | 73440手 | 5179万 | -0.22 | -3.06% |
| 2022-04-12 | 7.05 | 7.19 | 7.04 | 7.19 | 58191手 | 4148万 | 0.09 | 1.27% |
| 2022-04-11 | 7.15 | 7.25 | 7.05 | 7.10 | 78477手 | 5594万 | -0.03 | -0.42% |
| 2022-04-08 | 7.34 | 7.44 | 7.08 | 7.13 | 87451手 | 6280万 | -0.20 | -2.73% |
| 2022-04-07 | 7.63 | 7.70 | 7.33 | 7.33 | 126815手 | 9487万 | -0.31 | -4.06% |
| 2022-04-06 | 7.63 | 7.81 | 7.61 | 7.64 | 119362手 | 9208万 | 0.09 | 1.19% |
| 2022-04-01 | 7.68 | 7.71 | 7.51 | 7.55 | 127091手 | 9629万 | -0.24 | -3.08% |
| 2022-03-31 | 7.65 | 8.09 | 7.63 | 7.79 | 218420手 | 17245万 | 0.10 | 1.30% |
| 2022-03-30 | 7.70 | 7.74 | 7.44 | 7.69 | 117374手 | 8921万 | 0.04 | 0.52% |
| 2022-03-29 | 7.60 | 7.87 | 7.53 | 7.65 | 144077手 | 11112万 | 0.10 | 1.32% |
| 2022-03-28 | 7.70 | 7.78 | 7.47 | 7.55 | 129666手 | 9864万 | -0.17 | -2.20% |
| 2022-03-25 | 7.91 | 7.99 | 7.71 | 7.72 | 136259手 | 10684万 | -0.20 | -2.52% |
| 2022-03-24 | 7.82 | 7.95 | 7.63 | 7.92 | 163346手 | 12778万 | 0.10 | 1.28% |
| 2022-03-23 | 7.92 | 8.08 | 7.79 | 7.82 | 147089手 | 11626万 | -0.09 | -1.14% |
| 2022-03-22 | 8.15 | 8.15 | 7.87 | 7.91 | 170733手 | 13579万 | -0.32 | -3.89% |
| 2022-03-21 | 8.08 | 8.38 | 8.00 | 8.23 | 247496手 | 20325万 | 0.23 | 2.88% |
| 2022-03-18 | 7.82 | 8.08 | 7.72 | 8.00 | 190897手 | 15167万 | 0.23 | 2.96% |
| 2022-03-17 | 7.64 | 8.05 | 7.55 | 7.77 | 236539手 | 18656万 | 0.15 | 1.97% |
| 2022-03-16 | 7.88 | 7.88 | 7.19 | 7.62 | 226386手 | 16912万 | -0.07 | -0.91% |
| 2022-03-15 | 7.85 | 8.15 | 7.68 | 7.69 | 237179手 | 18745万 | -0.45 | -5.53% |
| 2022-03-14 | 8.47 | 8.59 | 8.10 | 8.14 | 355494手 | 29618万 | -0.14 | -1.69% |
| 2022-03-11 | 7.75 | 8.41 | 7.75 | 8.28 | 385922手 | 31370万 | 0.34 | 4.28% |
| 2022-03-10 | 7.43 | 8.08 | 7.40 | 7.94 | 257518手 | 20102万 | 0.66 | 9.07% |
| 2022-03-09 | 7.54 | 7.68 | 7.02 | 7.28 | 154283手 | 11332万 | -0.32 | -4.21% |
| 2022-03-08 | 7.95 | 8.04 | 7.60 | 7.60 | 148335手 | 11450万 | -0.46 | -5.71% |
| 2022-03-07 | 8.20 | 8.30 | 7.85 | 8.06 | 167542手 | 13497万 | -0.09 | -1.10% |
| 2022-03-04 | 8.08 | 8.37 | 8.03 | 8.15 | 225676手 | 18561万 | 0.03 | 0.37% |
| 2022-03-03 | 8.08 | 8.23 | 7.99 | 8.12 | 211171手 | 17151万 | 0.10 | 1.25% |
| 2022-03-02 | 7.87 | 8.09 | 7.84 | 8.02 | 149502手 | 11950万 | 0.07 | 0.88% |
| 2022-03-01 | 7.99 | 7.99 | 7.85 | 7.95 | 107261手 | 8502万 | -0.03 | -0.38% |
| 2022-02-28 | 7.91 | 8.13 | 7.67 | 7.98 | 192157手 | 15233万 | 0.13 | 1.66% |
| 2022-02-25 | 7.66 | 7.94 | 7.66 | 7.85 | 137507手 | 10778万 | 0.22 | 2.88% |
| 2022-02-24 | 7.88 | 8.05 | 7.54 | 7.63 | 205217手 | 16039万 | -0.25 | -3.17% |
| 2022-02-23 | 7.79 | 7.95 | 7.79 | 7.88 | 110349手 | 8697万 | 0.09 | 1.16% |
| 2022-02-22 | 7.99 | 7.99 | 7.72 | 7.79 | 156028手 | 12186万 | -0.28 | -3.47% |
| 2022-02-21 | 7.89 | 8.09 | 7.84 | 8.07 | 186895手 | 14906万 | 0.17 | 2.15% |
| 2022-02-18 | 7.71 | 7.92 | 7.66 | 7.90 | 129770手 | 10151万 | 0.15 | 1.94% |
| 2022-02-17 | 7.80 | 7.92 | 7.71 | 7.75 | 111893手 | 8750万 | -0.07 | -0.90% |
| 2022-02-16 | 7.75 | 7.92 | 7.73 | 7.82 | 97772手 | 7655万 | 0.06 | 0.77% |
| 2022-02-15 | 7.80 | 7.86 | 7.66 | 7.76 | 79776手 | 6187万 | -0.03 | -0.39% |
| 2022-02-14 | 7.61 | 7.92 | 7.61 | 7.79 | 90329手 | 7063万 | 0.07 | 0.91% |
| 2022-02-11 | 8.04 | 8.04 | 7.66 | 7.72 | 162937手 | 12686万 | -0.32 | -3.98% |
| 2022-02-10 | 8.08 | 8.15 | 7.97 | 8.04 | 124555手 | 10046万 | -0.09 | -1.11% |
| 2022-02-09 | 7.92 | 8.13 | 7.88 | 8.13 | 156073手 | 12542万 | 0.16 | 2.01% |
| 2022-02-08 | 7.81 | 8.03 | 7.75 | 7.97 | 154111手 | 12228万 | 0.18 | 2.31% |
| 2022-02-07 | 7.94 | 8.05 | 7.67 | 7.79 | 163199手 | 12787万 | -0.10 | -1.27% |
| 2022-01-28 | 7.86 | 7.98 | 7.73 | 7.89 | 139802手 | 11006万 | 0.13 | 1.68% |
| 2022-01-27 | 8.05 | 8.16 | 7.67 | 7.76 | 191386手 | 15052万 | -0.26 | -3.24% |
| 2022-01-26 | 8.07 | 8.20 | 7.97 | 8.02 | 145769手 | 11767万 | 0.00 | 0.00% |
| 2022-01-25 | 8.55 | 8.55 | 7.95 | 8.02 | 254229手 | 20760万 | -0.45 | -5.31% |
| 2022-01-24 | 8.04 | 8.74 | 8.04 | 8.47 | 309545手 | 26277万 | -0.49 | -5.47% |
| 2022-01-21 | 9.34 | 9.43 | 8.89 | 8.96 | 297845手 | 27107万 | -0.53 | -5.58% |
| 2022-01-20 | 9.95 | 10.17 | 9.43 | 9.49 | 364189手 | 35612万 | -0.42 | -4.24% |
| 2022-01-19 | 9.88 | 10.23 | 9.80 | 9.91 | 294247手 | 29426万 | -0.22 | -2.17% |
| 2022-01-18 | 10.77 | 10.84 | 10.09 | 10.13 | 592295手 | 61127万 | -0.86 | -7.83% |
| 2022-01-17 | 11.56 | 11.58 | 10.61 | 10.99 | 682354手 | 75212万 | -0.55 | -4.77% |
| 2022-01-14 | 10.84 | 12.26 | 10.76 | 11.54 | 938899手 | 107789万 | 0.46 | 4.15% |
| 2022-01-13 | 11.60 | 12.28 | 11.01 | 11.08 | 771801手 | 88988万 | 0.10 | 0.91% |
| 2022-01-12 | 10.48 | 11.15 | 10.35 | 10.98 | 651273手 | 70332万 | 0.21 | 1.95% |
| 2022-01-11 | 10.01 | 11.69 | 9.96 | 10.77 | 790566手 | 84058万 | 0.63 | 6.21% |
| 2022-01-10 | 10.10 | 10.53 | 9.88 | 10.14 | 457762手 | 46391万 | 0.42 | 4.32% |
| 2022-01-07 | 9.40 | 9.97 | 9.38 | 9.72 | 369908手 | 35999万 | 0.26 | 2.75% |
| 2022-01-06 | 9.39 | 9.51 | 9.31 | 9.46 | 171428手 | 16146万 | 0.07 | 0.74% |
| 2022-01-05 | 9.82 | 9.82 | 9.26 | 9.39 | 310979手 | 29480万 | -0.44 | -4.48% |
| 2022-01-04 | 9.91 | 10.24 | 9.76 | 9.83 | 303374手 | 30218万 | -0.08 | -0.81% |
| 2021-12-31 | 9.78 | 10.18 | 9.78 | 9.91 | 307007手 | 30628万 | 0.01 | 0.10% |
| 2021-12-30 | 10.01 | 10.15 | 9.75 | 9.90 | 388120手 | 38700万 | 0.05 | 0.51% |
| 2021-12-29 | 9.64 | 10.15 | 9.49 | 9.85 | 395875手 | 39071万 | 0.21 | 2.18% |
| 2021-12-28 | 9.36 | 9.78 | 9.16 | 9.64 | 286370手 | 27243万 | 0.28 | 2.99% |
| 2021-12-27 | 9.39 | 9.58 | 9.31 | 9.36 | 180130手 | 16944万 | -0.09 | -0.95% |
| 2021-12-24 | 9.33 | 9.77 | 9.30 | 9.45 | 244643手 | 23341万 | 0.02 | 0.21% |
| 2021-12-23 | 9.86 | 9.94 | 9.38 | 9.43 | 282668手 | 27099万 | -0.27 | -2.78% |
| 2021-12-22 | 9.80 | 10.05 | 9.61 | 9.70 | 306203手 | 29982万 | -0.22 | -2.22% |
| 2021-12-21 | 10.05 | 10.10 | 9.74 | 9.92 | 353568手 | 35018万 | -0.34 | -3.31% |
| 2021-12-20 | 10.14 | 10.85 | 10.03 | 10.26 | 556822手 | 58198万 | 0.15 | 1.48% |
| 2021-12-17 | 9.71 | 10.30 | 9.55 | 10.11 | 456272手 | 45364万 | 0.36 | 3.69% |
| 2021-12-16 | 9.70 | 10.00 | 9.70 | 9.75 | 309682手 | 30377万 | -0.27 | -2.69% |
| 2021-12-15 | 9.95 | 10.43 | 9.65 | 10.02 | 509047手 | 50919万 | -0.11 | -1.09% |
| 2021-12-14 | 9.51 | 10.32 | 9.44 | 10.13 | 644314手 | 63424万 | 0.87 | 9.39% |
| 2021-12-13 | 9.18 | 9.32 | 9.12 | 9.26 | 198723手 | 18306万 | 0.14 | 1.53% |
| 2021-12-10 | 9.26 | 9.36 | 9.07 | 9.12 | 282616手 | 25908万 | -0.28 | -2.98% |
| 2021-12-09 | 9.34 | 9.54 | 9.28 | 9.40 | 262249手 | 24703万 | 0.12 | 1.29% |
| 2021-12-08 | 9.36 | 9.46 | 9.20 | 9.28 | 246948手 | 23035万 | -0.02 | -0.21% |
| 2021-12-07 | 9.43 | 9.62 | 9.25 | 9.30 | 287932手 | 27087万 | -0.22 | -2.31% |
| 2021-12-06 | 9.98 | 9.98 | 9.40 | 9.52 | 394277手 | 37869万 | -0.64 | -6.30% |
| 2021-12-03 | 9.90 | 10.55 | 9.70 | 10.16 | 438863手 | 44235万 | 0.10 | 0.99% |
| 2021-12-02 | 10.32 | 11.00 | 10.05 | 10.06 | 568037手 | 59988万 | -0.32 | -3.08% |
| 2021-12-01 | 10.87 | 11.27 | 10.38 | 10.38 | 696657手 | 75299万 | -0.97 | -8.55% |
| 2021-11-30 | 10.52 | 11.89 | 10.00 | 11.35 | 987555手 | 105615万 | 0.68 | 6.37% |
| 2021-11-29 | 10.95 | 11.40 | 10.34 | 10.67 | 909822手 | 98858万 | 0.87 | 8.88% |
| 2021-11-26 | 9.50 | 10.26 | 9.33 | 9.80 | 603331手 | 58798万 | 0.18 | 1.87% |
| 2021-11-25 | 8.96 | 10.33 | 8.82 | 9.62 | 605738手 | 57786万 | 0.61 | 6.77% |
| 2021-11-24 | 8.78 | 9.20 | 8.74 | 9.01 | 335520手 | 30043万 | 0.12 | 1.35% |
| 2021-11-23 | 8.55 | 8.95 | 8.45 | 8.89 | 319824手 | 27959万 | 0.29 | 3.37% |
| 2021-11-22 | 8.56 | 8.62 | 8.45 | 8.60 | 157704手 | 13453万 | 0.05 | 0.58% |
| 2021-11-19 | 8.48 | 8.66 | 8.44 | 8.55 | 166023手 | 14174万 | 0.05 | 0.59% |
| 2021-11-18 | 8.82 | 8.82 | 8.48 | 8.50 | 255660手 | 22036万 | -0.37 | -4.17% |
| 2021-11-17 | 9.07 | 9.07 | 8.61 | 8.87 | 287297手 | 25276万 | -0.21 | -2.31% |
| 2021-11-16 | 8.81 | 9.25 | 8.80 | 9.08 | 411924手 | 37123万 | 0.10 | 1.11% |
2319.12 (1.00%)
19664.10 -1.06%
