| 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 | 6.07 | 6.43 | 6.00 | 6.38 | 763689手 | 47186万 | 0.31 | 5.11% |
| 2022-06-17 | 5.90 | 6.17 | 5.63 | 6.07 | 769956手 | 45318万 | 0.16 | 2.71% |
| 2022-06-10 | 5.96 | 6.03 | 5.75 | 5.91 | 705541手 | 41521万 | -0.09 | -1.50% |
| 2022-06-02 | 5.79 | 6.33 | 5.72 | 6.00 | 779530手 | 46476万 | 0.24 | 4.17% |
| 2022-05-27 | 5.69 | 5.82 | 5.42 | 5.76 | 690492手 | 39221万 | 0.04 | 0.70% |
| 2022-05-20 | 5.80 | 5.90 | 5.53 | 5.72 | 718292手 | 41002万 | -0.08 | -1.38% |
| 2022-05-13 | 5.39 | 6.02 | 5.35 | 5.80 | 1155600手 | 65608万 | 0.44 | 8.21% |
| 2022-05-06 | 5.60 | 5.67 | 5.34 | 5.36 | 365159手 | 20086万 | -0.29 | -5.13% |
| 2022-04-29 | 5.61 | 5.72 | 5.23 | 5.65 | 998243手 | 54819万 | -0.08 | -1.40% |
| 2022-04-22 | 6.40 | 6.52 | 5.65 | 5.73 | 1017702手 | 62351万 | -0.72 | -11.16% |
| 2022-04-15 | 8.02 | 8.02 | 6.42 | 6.45 | 3217100手 | 228952万 | -1.58 | -19.68% |
| 2022-04-08 | 6.85 | 8.03 | 6.81 | 8.03 | 2340650手 | 178025万 | 1.22 | 17.91% |
| 2022-04-01 | 6.40 | 7.89 | 6.33 | 6.81 | 2212738手 | 157304万 | 0.23 | 3.50% |
| 2022-03-25 | 6.35 | 6.67 | 6.16 | 6.58 | 618791手 | 39935万 | 0.29 | 4.61% |
| 2022-03-18 | 6.64 | 6.78 | 5.72 | 6.29 | 834094手 | 52213万 | -0.36 | -5.41% |
| 2022-03-11 | 6.36 | 6.72 | 6.10 | 6.65 | 701285手 | 45277万 | 0.29 | 4.56% |
| 2022-03-04 | 6.24 | 6.52 | 6.15 | 6.36 | 369111手 | 23429万 | 0.11 | 1.76% |
| 2022-02-25 | 6.58 | 6.58 | 6.06 | 6.25 | 570611手 | 36282万 | -0.34 | -5.16% |
| 2022-02-18 | 6.19 | 6.60 | 6.12 | 6.59 | 796078手 | 50951万 | 0.42 | 6.81% |
| 2022-02-11 | 5.87 | 6.43 | 5.82 | 6.17 | 559373手 | 34626万 | 0.39 | 6.75% |
| 2022-01-28 | 5.89 | 5.98 | 5.56 | 5.78 | 244356手 | 14002万 | -0.11 | -1.87% |
| 2022-01-21 | 6.02 | 6.18 | 5.86 | 5.89 | 338675手 | 20430万 | -0.13 | -2.16% |
| 2022-01-14 | 6.11 | 6.30 | 6.00 | 6.02 | 318161手 | 19560万 | -0.10 | -1.63% |
| 2022-01-07 | 6.03 | 6.26 | 6.02 | 6.12 | 386094手 | 23748万 | 0.09 | 1.49% |
| 2021-12-31 | 5.79 | 6.08 | 5.75 | 6.03 | 320469手 | 19088万 | 0.23 | 3.97% |
| 2021-12-24 | 5.95 | 6.24 | 5.80 | 5.80 | 594371手 | 35721万 | -0.18 | -3.01% |
| 2021-12-17 | 5.95 | 6.16 | 5.83 | 5.98 | 433632手 | 26038万 | 0.08 | 1.36% |
| 2021-12-10 | 5.81 | 6.26 | 5.77 | 5.90 | 627344手 | 37476万 | 0.09 | 1.55% |
| 2021-12-03 | 5.54 | 5.90 | 5.50 | 5.81 | 318933手 | 18303万 | 0.18 | 3.20% |
| 2021-11-26 | 5.59 | 5.92 | 5.53 | 5.63 | 302926手 | 17197万 | 0.04 | 0.72% |
| 2021-11-19 | 5.54 | 5.66 | 5.47 | 5.59 | 262778手 | 14650万 | 0.08 | 1.45% |
| 2021-11-12 | 5.35 | 5.60 | 5.30 | 5.51 | 274159手 | 15001万 | 0.20 | 3.77% |
| 2021-11-05 | 5.49 | 5.50 | 5.29 | 5.31 | 204021手 | 10960万 | -0.12 | -2.21% |
| 2021-10-29 | 5.72 | 5.74 | 5.28 | 5.43 | 270599手 | 14849万 | -0.37 | -6.38% |
| 2021-10-22 | 5.92 | 6.03 | 5.66 | 5.80 | 238622手 | 14015万 | -0.10 | -1.70% |
| 2021-10-15 | 6.04 | 6.13 | 5.80 | 5.90 | 301547手 | 17942万 | -0.14 | -2.32% |
| 2021-10-08 | 5.80 | 6.08 | 5.77 | 6.04 | 144661手 | 8597万 | 0.28 | 4.86% |
| 2021-09-30 | 6.35 | 6.37 | 5.50 | 5.76 | 637619手 | 37657万 | -0.69 | -10.70% |
| 2021-09-24 | 6.80 | 7.20 | 6.43 | 6.45 | 1015036手 | 69790万 | -0.35 | -5.15% |
| 2021-09-17 | 6.58 | 7.19 | 6.29 | 6.80 | 1576361手 | 107932万 | 0.24 | 3.66% |
| 2021-09-10 | 6.64 | 7.02 | 6.46 | 6.56 | 949728手 | 63556万 | -0.08 | -1.21% |
| 2021-09-03 | 6.53 | 6.94 | 6.36 | 6.64 | 1042860手 | 69415万 | 0.05 | 0.76% |
| 2021-08-27 | 6.34 | 6.78 | 6.13 | 6.59 | 789532手 | 50356万 | 0.26 | 4.11% |
| 2021-08-20 | 5.97 | 6.36 | 5.95 | 6.33 | 742807手 | 45721万 | 0.35 | 5.85% |
| 2021-08-13 | 5.96 | 6.18 | 5.87 | 5.98 | 477968手 | 28776万 | 0.00 | 0.00% |
| 2021-08-06 | 5.77 | 6.11 | 5.70 | 5.98 | 651128手 | 38752万 | 0.21 | 3.64% |
| 2021-07-30 | 5.69 | 5.83 | 5.46 | 5.77 | 489719手 | 27970万 | 0.03 | 0.52% |
| 2021-07-23 | 5.61 | 5.92 | 5.45 | 5.74 | 357152手 | 20273万 | 0.13 | 2.32% |
| 2021-07-16 | 5.66 | 5.87 | 5.56 | 5.61 | 322214手 | 18320万 | -0.07 | -1.23% |
| 2021-07-09 | 5.36 | 6.04 | 5.35 | 5.68 | 652442手 | 37242万 | 0.33 | 6.17% |
| 2021-07-02 | 5.56 | 5.65 | 5.30 | 5.35 | 218037手 | 11957万 | -0.22 | -3.95% |
| 2021-06-25 | 5.44 | 5.66 | 5.42 | 5.57 | 177761手 | 9863万 | 0.13 | 2.39% |
| 2021-06-18 | 5.64 | 5.65 | 5.35 | 5.44 | 135693手 | 7448万 | -0.22 | -3.89% |
| 2021-06-11 | 5.61 | 5.72 | 5.56 | 5.66 | 170718手 | 9614万 | 0.05 | 0.89% |
| 2021-06-04 | 5.75 | 5.79 | 5.57 | 5.61 | 187478手 | 10656万 | -0.15 | -2.60% |
| 2021-05-28 | 5.72 | 5.91 | 5.71 | 5.76 | 273674手 | 15904万 | 0.04 | 0.70% |
| 2021-05-21 | 5.76 | 5.93 | 5.62 | 5.72 | 276542手 | 15881万 | -0.08 | -1.38% |
| 2021-05-14 | 5.74 | 5.87 | 5.68 | 5.80 | 282789手 | 16297万 | 0.09 | 1.58% |
| 2021-05-07 | 5.52 | 5.78 | 5.48 | 5.71 | 116446手 | 6584万 | 0.19 | 3.44% |
| 2021-04-30 | 5.57 | 5.60 | 5.36 | 5.52 | 136232手 | 7459万 | -0.05 | -0.90% |
| 2021-04-23 | 5.70 | 5.78 | 5.55 | 5.57 | 138627手 | 7869万 | -0.13 | -2.28% |
| 2021-04-16 | 5.79 | 5.82 | 5.54 | 5.70 | 206795手 | 11651万 | -0.08 | -1.38% |
| 2021-04-09 | 5.89 | 5.98 | 5.71 | 5.78 | 221485手 | 12949万 | -0.14 | -2.37% |
| 2021-04-02 | 5.85 | 6.10 | 5.83 | 5.92 | 412453手 | 24555万 | 0.12 | 2.07% |
| 2021-03-26 | 5.80 | 6.20 | 5.70 | 5.80 | 458714手 | 26888万 | 0.04 | 0.69% |
| 2021-03-19 | 5.83 | 6.08 | 5.63 | 5.76 | 555684手 | 32757万 | -0.21 | -3.52% |
| 2021-03-12 | 5.79 | 6.33 | 5.45 | 5.97 | 744423手 | 44681万 | 0.17 | 2.93% |
| 2021-03-05 | 5.63 | 6.13 | 5.63 | 5.80 | 572017手 | 33788万 | 0.15 | 2.65% |
| 2021-02-26 | 5.58 | 6.14 | 5.51 | 5.65 | 606970手 | 35289万 | 0.07 | 1.25% |
| 2021-02-19 | 5.24 | 5.70 | 5.23 | 5.58 | 122864手 | 6692万 | 0.40 | 7.72% |
| 2021-02-10 | 4.97 | 5.18 | 4.97 | 5.18 | 73119手 | 3714万 | 0.18 | 3.60% |
| 2021-02-05 | 5.23 | 5.31 | 4.95 | 5.00 | 155491手 | 7968万 | -0.23 | -4.40% |
| 2021-01-29 | 5.55 | 5.61 | 5.17 | 5.23 | 192878手 | 10421万 | -0.37 | -6.61% |
| 2021-01-22 | 5.73 | 5.91 | 5.59 | 5.60 | 187610手 | 10805万 | -0.13 | -2.27% |
| 2021-01-15 | 5.95 | 6.04 | 5.54 | 5.73 | 288415手 | 16665万 | -0.27 | -4.50% |
| 2021-01-08 | 6.07 | 6.43 | 5.96 | 6.00 | 475815手 | 29412万 | -0.10 | -1.64% |
| 2020-12-31 | 6.07 | 6.27 | 5.90 | 6.10 | 246069手 | 14916万 | 0.03 | 0.49% |
| 2020-12-25 | 6.31 | 6.44 | 5.96 | 6.07 | 312077手 | 19244万 | -0.23 | -3.65% |
| 2020-12-18 | 6.13 | 6.43 | 5.94 | 6.30 | 402566手 | 24903万 | 0.12 | 1.94% |
| 2020-12-11 | 6.76 | 6.76 | 6.12 | 6.18 | 368695手 | 23556万 | -0.58 | -8.58% |
| 2020-12-04 | 6.72 | 6.88 | 6.57 | 6.76 | 292051手 | 19666万 | 0.08 | 1.20% |
| 2020-11-27 | 6.65 | 7.10 | 6.48 | 6.68 | 758908手 | 51796万 | 0.01 | 0.15% |
| 2020-11-20 | 6.51 | 7.04 | 6.47 | 6.67 | 812191手 | 54886万 | 0.11 | 1.68% |
| 2020-11-13 | 6.32 | 6.88 | 6.21 | 6.56 | 890451手 | 58745万 | 0.28 | 4.46% |
| 2020-11-06 | 5.92 | 6.32 | 5.77 | 6.28 | 343997手 | 20911万 | 0.34 | 5.72% |
| 2020-10-30 | 6.25 | 6.34 | 5.91 | 5.94 | 231495手 | 14240万 | -0.30 | -4.81% |
| 2020-10-23 | 6.64 | 6.75 | 6.22 | 6.24 | 220509手 | 14286万 | -0.38 | -5.74% |
| 2020-10-16 | 6.68 | 6.90 | 6.56 | 6.62 | 212383手 | 14268万 | -0.02 | -0.30% |
| 2020-10-09 | 6.60 | 6.69 | 6.60 | 6.64 | 39381手 | 2621万 | 0.11 | 1.69% |
| 2020-09-30 | 6.54 | 6.60 | 6.43 | 6.53 | 103320手 | 6719万 | -0.03 | -0.46% |
| 2020-09-25 | 7.08 | 7.10 | 6.42 | 6.56 | 272124手 | 18501万 | -0.52 | -7.34% |
| 2020-09-18 | 6.92 | 7.26 | 6.88 | 7.08 | 364670手 | 25637万 | 0.16 | 2.31% |
| 2020-09-11 | 7.27 | 7.35 | 6.81 | 6.92 | 477453手 | 33876万 | -0.37 | -5.08% |
| 2020-09-04 | 7.70 | 7.86 | 7.03 | 7.29 | 747844手 | 55691万 | -0.15 | -2.02% |
| 2020-08-28 | 7.71 | 7.95 | 7.20 | 7.44 | 985002手 | 74183万 | -0.38 | -4.86% |
| 2020-08-21 | 7.17 | 8.68 | 7.17 | 7.82 | 1895945手 | 151244万 | 0.62 | 8.61% |
| 2020-08-14 | 7.49 | 7.57 | 6.93 | 7.20 | 609546手 | 44120万 | -0.06 | -0.83% |
| 2020-08-07 | 7.59 | 7.80 | 7.13 | 7.26 | 969891手 | 72803万 | -0.25 | -3.33% |
| 2020-07-31 | 7.10 | 7.95 | 7.10 | 7.51 | 1321161手 | 99235万 | 0.45 | 6.37% |
| 2020-07-24 | 7.19 | 8.19 | 7.01 | 7.06 | 1704514手 | 129601万 | 0.20 | 2.92% |
| 2020-07-17 | 7.54 | 8.18 | 6.68 | 6.86 | 1283379手 | 95004万 | -0.67 | -8.90% |
| 2020-07-10 | 6.35 | 7.70 | 6.34 | 7.53 | 1699857手 | 118489万 | 1.23 | 19.52% |
| 2020-07-03 | 5.95 | 6.38 | 5.84 | 6.30 | 558477手 | 34438万 | 0.34 | 5.71% |
| 2020-06-24 | 6.07 | 6.10 | 5.95 | 5.96 | 143009手 | 8614万 | -0.11 | -1.81% |
| 2020-06-19 | 6.07 | 6.14 | 5.97 | 6.07 | 311160手 | 18837万 | 0.00 | 0.00% |
| 2020-06-12 | 6.24 | 6.28 | 5.93 | 6.07 | 277849手 | 17049万 | -0.17 | -2.72% |
| 2020-06-05 | 6.18 | 6.42 | 6.15 | 6.24 | 391327手 | 24648万 | 0.10 | 1.63% |
| 2020-05-29 | 6.19 | 6.37 | 6.11 | 6.14 | 240767手 | 15024万 | -0.11 | -1.76% |
| 2020-05-22 | 7.00 | 7.24 | 6.22 | 6.25 | 578765手 | 38487万 | -0.40 | -6.01% |
| 2020-05-15 | 6.88 | 7.09 | 6.60 | 6.65 | 682669手 | 46746万 | -0.18 | -2.63% |
| 2020-05-08 | 6.49 | 6.95 | 6.44 | 6.83 | 398970手 | 27088万 | 0.29 | 4.43% |
| 2020-04-30 | 6.73 | 6.80 | 6.00 | 6.54 | 419970手 | 27175万 | -0.18 | -2.68% |
| 2020-04-24 | 7.14 | 7.42 | 6.71 | 6.72 | 980721手 | 69742万 | -0.33 | -4.68% |
| 2020-04-17 | 6.81 | 7.22 | 6.63 | 7.05 | 831005手 | 57691万 | 0.22 | 3.22% |
| 2020-04-10 | 6.89 | 7.25 | 6.80 | 6.83 | 658933手 | 46347万 | 0.06 | 0.89% |
| 2020-04-03 | 7.13 | 7.14 | 6.38 | 6.77 | 1074123手 | 72214万 | -0.64 | -8.64% |
| 2020-03-27 | 7.60 | 8.08 | 7.40 | 7.41 | 1197895手 | 92540万 | -0.51 | -6.44% |
| 2020-03-20 | 7.99 | 8.33 | 7.22 | 7.92 | 1454346手 | 113045万 | 0.11 | 1.41% |
| 2020-03-13 | 8.56 | 8.79 | 7.52 | 7.81 | 1794896手 | 147243万 | -1.12 | -12.54% |
| 2020-03-06 | 7.31 | 9.77 | 7.27 | 8.93 | 3847250手 | 335618万 | 1.76 | 24.55% |
| 2020-02-28 | 7.54 | 8.30 | 6.98 | 7.17 | 2465852手 | 188560万 | -0.24 | -3.24% |
| 2020-02-21 | 7.29 | 7.82 | 7.16 | 7.41 | 1861696手 | 137667万 | 0.03 | 0.41% |
| 2020-02-14 | 5.90 | 7.52 | 5.90 | 7.38 | 1946685手 | 133581万 | 1.41 | 23.62% |
| 2020-02-07 | 5.85 | 6.11 | 5.27 | 5.97 | 807633手 | 46938万 | -0.53 | -8.15% |
2319.12 (1.00%)
19664.10 -1.06%
