| 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 | 4.79 | 4.87 | 4.71 | 4.83 | 247056手 | 11866万 | 0.01 | 0.21% |
| 2022-06-22 | 4.74 | 5.10 | 4.60 | 4.82 | 405731手 | 19640万 | 0.08 | 1.69% |
| 2022-06-21 | 5.14 | 5.35 | 4.73 | 4.74 | 477272手 | 23642万 | 0.01 | 0.21% |
| 2022-06-20 | 4.62 | 4.74 | 4.59 | 4.73 | 169283手 | 7920万 | 0.14 | 3.05% |
| 2022-06-17 | 4.47 | 4.65 | 4.43 | 4.59 | 128405手 | 5865万 | 0.11 | 2.46% |
| 2022-06-16 | 4.53 | 4.57 | 4.47 | 4.48 | 86651手 | 3918万 | -0.03 | -0.67% |
| 2022-06-15 | 4.54 | 4.61 | 4.51 | 4.51 | 112028手 | 5101万 | -0.06 | -1.31% |
| 2022-06-14 | 4.60 | 4.60 | 4.45 | 4.57 | 130003手 | 5885万 | -0.08 | -1.72% |
| 2022-06-13 | 4.46 | 4.69 | 4.41 | 4.65 | 187597手 | 8614万 | 0.17 | 3.79% |
| 2022-06-10 | 4.32 | 4.49 | 4.29 | 4.48 | 96509手 | 4275万 | 0.15 | 3.46% |
| 2022-06-09 | 4.43 | 4.48 | 4.30 | 4.33 | 72202手 | 3151万 | -0.14 | -3.13% |
| 2022-06-08 | 4.51 | 4.55 | 4.34 | 4.47 | 119032手 | 5282万 | -0.04 | -0.89% |
| 2022-06-07 | 4.55 | 4.59 | 4.47 | 4.51 | 95242手 | 4299万 | -0.06 | -1.31% |
| 2022-06-06 | 4.59 | 4.62 | 4.54 | 4.57 | 123504手 | 5652万 | -0.02 | -0.44% |
| 2022-06-02 | 4.46 | 4.65 | 4.38 | 4.59 | 204834手 | 9290万 | 0.12 | 2.69% |
| 2022-06-01 | 4.32 | 4.56 | 4.32 | 4.47 | 165616手 | 7357万 | 0.12 | 2.76% |
| 2022-05-31 | 4.36 | 4.40 | 4.25 | 4.35 | 103400手 | 4466万 | 0.03 | 0.69% |
| 2022-05-30 | 4.25 | 4.35 | 4.16 | 4.32 | 120452手 | 5121万 | 0.06 | 1.41% |
| 2022-05-27 | 4.37 | 4.39 | 4.21 | 4.26 | 138646手 | 5942万 | -0.13 | -2.96% |
| 2022-05-26 | 4.40 | 4.50 | 4.28 | 4.39 | 226380手 | 9929万 | 0.08 | 1.86% |
| 2022-05-25 | 4.13 | 4.33 | 4.13 | 4.31 | 88288手 | 3732万 | 0.18 | 4.36% |
| 2022-05-24 | 4.41 | 4.44 | 4.12 | 4.13 | 112962手 | 4826万 | -0.24 | -5.49% |
| 2022-05-23 | 4.27 | 4.40 | 4.27 | 4.37 | 83074手 | 3594万 | 0.11 | 2.58% |
| 2022-05-20 | 4.22 | 4.29 | 4.22 | 4.26 | 103201手 | 4399万 | 0.05 | 1.19% |
| 2022-05-19 | 4.15 | 4.23 | 4.12 | 4.21 | 70565手 | 2954万 | 0.03 | 0.72% |
| 2022-05-18 | 4.10 | 4.23 | 4.03 | 4.18 | 116501手 | 4852万 | 0.10 | 2.45% |
| 2022-05-17 | 4.04 | 4.09 | 3.98 | 4.08 | 69814手 | 2827万 | 0.03 | 0.74% |
| 2022-05-16 | 4.09 | 4.10 | 4.00 | 4.05 | 83414手 | 3377万 | 0.02 | 0.50% |
| 2022-05-13 | 4.02 | 4.09 | 3.98 | 4.03 | 59885手 | 2410万 | 0.00 | 0.00% |
| 2022-05-12 | 4.00 | 4.11 | 3.95 | 4.03 | 77778手 | 3130万 | 0.03 | 0.75% |
| 2022-05-11 | 4.02 | 4.13 | 3.99 | 4.00 | 102139手 | 4154万 | 0.00 | 0.00% |
| 2022-05-10 | 3.85 | 4.02 | 3.83 | 4.00 | 74905手 | 2956万 | 0.10 | 2.56% |
| 2022-05-09 | 3.97 | 3.97 | 3.84 | 3.90 | 51602手 | 2016万 | 0.02 | 0.52% |
| 2022-05-06 | 3.90 | 3.94 | 3.83 | 3.88 | 53968手 | 2097万 | -0.06 | -1.52% |
| 2022-05-05 | 3.96 | 4.03 | 3.87 | 3.94 | 86286手 | 3422万 | -0.02 | -0.51% |
| 2022-04-29 | 3.84 | 4.00 | 3.76 | 3.96 | 88567手 | 3453万 | 0.21 | 5.60% |
| 2022-04-28 | 3.80 | 3.88 | 3.72 | 3.75 | 77797手 | 2960万 | -0.15 | -3.85% |
| 2022-04-27 | 3.67 | 3.92 | 3.58 | 3.90 | 104980手 | 3946万 | 0.17 | 4.56% |
| 2022-04-26 | 3.95 | 3.97 | 3.71 | 3.73 | 100692手 | 3864万 | -0.19 | -4.85% |
| 2022-04-25 | 4.23 | 4.27 | 3.90 | 3.92 | 115026手 | 4662万 | -0.39 | -9.05% |
| 2022-04-22 | 4.35 | 4.38 | 4.25 | 4.31 | 54146手 | 2338万 | -0.01 | -0.23% |
| 2022-04-21 | 4.52 | 4.54 | 4.30 | 4.32 | 79251手 | 3501万 | -0.21 | -4.64% |
| 2022-04-20 | 4.65 | 4.69 | 4.48 | 4.53 | 66501手 | 3051万 | -0.10 | -2.16% |
| 2022-04-19 | 4.59 | 4.68 | 4.57 | 4.63 | 54453手 | 2522万 | 0.04 | 0.87% |
| 2022-04-18 | 4.51 | 4.65 | 4.40 | 4.59 | 73051手 | 3334万 | 0.06 | 1.32% |
| 2022-04-15 | 4.62 | 4.63 | 4.51 | 4.53 | 59430手 | 2713万 | -0.13 | -2.79% |
| 2022-04-14 | 4.67 | 4.68 | 4.55 | 4.66 | 71018手 | 3284万 | 0.04 | 0.87% |
| 2022-04-13 | 4.78 | 4.78 | 4.61 | 4.62 | 58667手 | 2746万 | -0.17 | -3.55% |
| 2022-04-12 | 4.71 | 4.82 | 4.68 | 4.79 | 82887手 | 3938万 | 0.08 | 1.70% |
| 2022-04-11 | 4.83 | 4.86 | 4.69 | 4.71 | 103845手 | 4917万 | -0.16 | -3.29% |
| 2022-04-08 | 4.98 | 5.01 | 4.79 | 4.87 | 82606手 | 4013万 | -0.09 | -1.81% |
| 2022-04-07 | 5.13 | 5.13 | 4.96 | 4.96 | 100392手 | 5052万 | -0.19 | -3.69% |
| 2022-04-06 | 5.14 | 5.17 | 5.07 | 5.15 | 104064手 | 5344万 | 0.04 | 0.78% |
| 2022-04-01 | 5.03 | 5.35 | 4.99 | 5.11 | 180265手 | 9255万 | 0.04 | 0.79% |
| 2022-03-31 | 5.09 | 5.15 | 5.05 | 5.07 | 69276手 | 3534万 | -0.05 | -0.98% |
| 2022-03-30 | 5.10 | 5.15 | 5.06 | 5.12 | 60012手 | 3066万 | 0.06 | 1.19% |
| 2022-03-29 | 5.19 | 5.19 | 5.03 | 5.06 | 77136手 | 3923万 | -0.09 | -1.75% |
| 2022-03-28 | 5.18 | 5.23 | 5.12 | 5.15 | 64110手 | 3306万 | -0.07 | -1.34% |
| 2022-03-25 | 5.29 | 5.34 | 5.20 | 5.22 | 68193手 | 3586万 | -0.06 | -1.14% |
| 2022-03-24 | 5.40 | 5.40 | 5.25 | 5.28 | 96428手 | 5113万 | -0.13 | -2.40% |
| 2022-03-23 | 5.42 | 5.49 | 5.37 | 5.41 | 86582手 | 4704万 | 0.00 | 0.00% |
| 2022-03-22 | 5.46 | 5.49 | 5.37 | 5.41 | 84038手 | 4558万 | -0.05 | -0.92% |
| 2022-03-21 | 5.31 | 5.49 | 5.31 | 5.46 | 141517手 | 7661万 | 0.12 | 2.25% |
| 2022-03-18 | 5.17 | 5.36 | 5.12 | 5.34 | 125276手 | 6597万 | 0.15 | 2.89% |
| 2022-03-17 | 5.23 | 5.36 | 5.17 | 5.19 | 172061手 | 9040万 | 0.00 | 0.00% |
| 2022-03-16 | 5.16 | 5.21 | 4.93 | 5.19 | 175012手 | 8946万 | 0.16 | 3.18% |
| 2022-03-15 | 5.34 | 5.39 | 5.02 | 5.03 | 157947手 | 8231万 | -0.34 | -6.33% |
| 2022-03-14 | 5.54 | 5.57 | 5.37 | 5.37 | 133699手 | 7309万 | -0.21 | -3.76% |
| 2022-03-11 | 5.46 | 5.61 | 5.35 | 5.58 | 164597手 | 9008万 | 0.05 | 0.90% |
| 2022-03-10 | 5.41 | 5.61 | 5.41 | 5.53 | 202386手 | 11222万 | 0.23 | 4.34% |
| 2022-03-09 | 5.54 | 5.54 | 5.00 | 5.30 | 175458手 | 9308万 | -0.20 | -3.64% |
| 2022-03-08 | 5.69 | 5.73 | 5.46 | 5.50 | 117581手 | 6552万 | -0.22 | -3.85% |
| 2022-03-07 | 5.80 | 5.83 | 5.67 | 5.72 | 86580手 | 4981万 | -0.10 | -1.72% |
| 2022-03-04 | 5.91 | 5.96 | 5.77 | 5.82 | 116418手 | 6817万 | -0.14 | -2.35% |
| 2022-03-03 | 6.08 | 6.11 | 5.93 | 5.96 | 91222手 | 5460万 | -0.07 | -1.16% |
| 2022-03-02 | 5.96 | 6.08 | 5.93 | 6.03 | 74542手 | 4482万 | 0.02 | 0.33% |
| 2022-03-01 | 5.96 | 6.13 | 5.92 | 6.01 | 134829手 | 8138万 | 0.08 | 1.35% |
| 2022-02-28 | 5.90 | 5.96 | 5.78 | 5.93 | 108559手 | 6394万 | -0.01 | -0.17% |
| 2022-02-25 | 6.00 | 6.03 | 5.88 | 5.94 | 120434手 | 7183万 | -0.01 | -0.17% |
| 2022-02-24 | 5.92 | 6.11 | 5.84 | 5.95 | 257642手 | 15427万 | 0.00 | 0.00% |
| 2022-02-23 | 5.92 | 5.96 | 5.84 | 5.95 | 137884手 | 8137万 | 0.12 | 2.06% |
| 2022-02-22 | 5.91 | 5.94 | 5.77 | 5.83 | 128312手 | 7492万 | -0.08 | -1.35% |
| 2022-02-21 | 5.75 | 5.94 | 5.68 | 5.91 | 152722手 | 8944万 | 0.17 | 2.96% |
| 2022-02-18 | 5.73 | 5.79 | 5.68 | 5.74 | 87241手 | 4999万 | -0.01 | -0.17% |
| 2022-02-17 | 5.67 | 5.92 | 5.65 | 5.75 | 169526手 | 9812万 | 0.04 | 0.70% |
| 2022-02-16 | 5.61 | 5.72 | 5.60 | 5.71 | 95222手 | 5399万 | 0.12 | 2.15% |
| 2022-02-15 | 5.57 | 5.62 | 5.50 | 5.59 | 73818手 | 4111万 | 0.01 | 0.18% |
| 2022-02-14 | 5.51 | 5.64 | 5.46 | 5.58 | 88325手 | 4920万 | 0.02 | 0.36% |
| 2022-02-11 | 5.73 | 5.73 | 5.54 | 5.56 | 120556手 | 6757万 | -0.20 | -3.47% |
| 2022-02-10 | 5.86 | 5.86 | 5.71 | 5.76 | 107286手 | 6182万 | -0.10 | -1.71% |
| 2022-02-09 | 5.80 | 5.87 | 5.79 | 5.86 | 97735手 | 5700万 | 0.05 | 0.86% |
| 2022-02-08 | 5.77 | 5.88 | 5.72 | 5.81 | 91370手 | 5296万 | 0.05 | 0.87% |
| 2022-02-07 | 5.82 | 5.85 | 5.68 | 5.76 | 86781手 | 5000万 | 0.06 | 1.05% |
| 2022-01-28 | 5.58 | 5.76 | 5.45 | 5.70 | 137616手 | 7736万 | 0.18 | 3.26% |
| 2022-01-27 | 5.84 | 5.84 | 5.52 | 5.52 | 126662手 | 7147万 | -0.27 | -4.66% |
| 2022-01-26 | 5.65 | 5.87 | 5.65 | 5.79 | 149286手 | 8624万 | 0.15 | 2.66% |
| 2022-01-25 | 6.01 | 6.08 | 5.60 | 5.64 | 190274手 | 11017万 | -0.45 | -7.39% |
| 2022-01-24 | 6.16 | 6.20 | 6.08 | 6.09 | 112408手 | 6888万 | -0.04 | -0.65% |
| 2022-01-21 | 6.08 | 6.14 | 5.98 | 6.13 | 128467手 | 7777万 | 0.07 | 1.16% |
| 2022-01-20 | 6.20 | 6.23 | 6.05 | 6.06 | 150242手 | 9175万 | -0.17 | -2.73% |
| 2022-01-19 | 6.31 | 6.33 | 6.17 | 6.23 | 96644手 | 6035万 | -0.06 | -0.95% |
| 2022-01-18 | 6.46 | 6.47 | 6.23 | 6.29 | 164266手 | 10404万 | -0.14 | -2.18% |
| 2022-01-17 | 6.38 | 6.45 | 6.30 | 6.43 | 181976手 | 11612万 | 0.12 | 1.90% |
| 2022-01-14 | 6.30 | 6.41 | 6.27 | 6.31 | 117109手 | 7424万 | -0.01 | -0.16% |
| 2022-01-13 | 6.34 | 6.38 | 6.26 | 6.32 | 123870手 | 7827万 | -0.06 | -0.94% |
| 2022-01-12 | 6.20 | 6.41 | 6.20 | 6.38 | 188985手 | 11945万 | 0.23 | 3.74% |
| 2022-01-11 | 6.21 | 6.23 | 6.09 | 6.15 | 157160手 | 9691万 | -0.03 | -0.48% |
| 2022-01-10 | 6.13 | 6.21 | 6.05 | 6.18 | 154759手 | 9503万 | 0.02 | 0.33% |
| 2022-01-07 | 6.42 | 6.48 | 6.00 | 6.16 | 246190手 | 15459万 | -0.26 | -4.05% |
2319.12 (1.00%)
19664.10 -1.06%
