| 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 | 6.27 | 6.46 | 6.22 | 6.32 | 7360573手 | 466637万 | 0.07 | 1.12% |
| 2022-06-17 | 6.30 | 6.43 | 6.10 | 6.25 | 11012227手 | 690406万 | -0.11 | -1.73% |
| 2022-06-10 | 6.20 | 6.42 | 6.16 | 6.36 | 10768480手 | 677876万 | 0.15 | 2.42% |
| 2022-06-02 | 6.18 | 6.26 | 6.07 | 6.21 | 6838039手 | 421954万 | 0.08 | 1.30% |
| 2022-05-27 | 6.17 | 6.24 | 5.87 | 6.13 | 9208593手 | 561636万 | -0.05 | -0.81% |
| 2022-05-20 | 5.91 | 6.28 | 5.84 | 6.18 | 10185479手 | 614445万 | 0.28 | 4.75% |
| 2022-05-13 | 5.65 | 6.07 | 5.60 | 5.90 | 9612092手 | 566033万 | 0.21 | 3.69% |
| 2022-05-06 | 5.79 | 5.89 | 5.63 | 5.69 | 4389244手 | 253040万 | -0.13 | -2.23% |
| 2022-04-29 | 5.50 | 5.85 | 5.10 | 5.82 | 14343346手 | 789896万 | 0.26 | 4.68% |
| 2022-04-22 | 5.58 | 5.79 | 5.36 | 5.56 | 9085813手 | 507998万 | -0.07 | -1.24% |
| 2022-04-15 | 6.15 | 6.15 | 5.52 | 5.63 | 12851603手 | 742630万 | -0.54 | -8.75% |
| 2022-04-08 | 6.17 | 6.31 | 6.10 | 6.17 | 4695283手 | 291173万 | 0.03 | 0.49% |
| 2022-04-01 | 6.12 | 6.30 | 6.07 | 6.14 | 7834440手 | 484978万 | -0.01 | -0.16% |
| 2022-03-25 | 6.51 | 6.54 | 6.13 | 6.15 | 9321624手 | 591155万 | -0.36 | -5.53% |
| 2022-03-18 | 6.73 | 6.74 | 5.91 | 6.51 | 14397537手 | 913620万 | -0.27 | -3.98% |
| 2022-03-11 | 7.00 | 7.09 | 6.34 | 6.78 | 13565275手 | 917515万 | -0.25 | -3.56% |
| 2022-03-04 | 6.94 | 7.18 | 6.90 | 7.03 | 15777934手 | 1113377万 | 0.09 | 1.30% |
| 2022-02-25 | 6.79 | 7.02 | 6.67 | 6.94 | 13425171手 | 918703万 | 0.15 | 2.21% |
| 2022-02-18 | 6.85 | 6.87 | 6.70 | 6.79 | 9861066手 | 668429万 | -0.12 | -1.74% |
| 2022-02-11 | 6.97 | 7.14 | 6.83 | 6.91 | 12693870手 | 889165万 | 0.05 | 0.73% |
| 2022-01-28 | 6.88 | 6.97 | 6.54 | 6.86 | 14899461手 | 1008706万 | -0.14 | -2.00% |
| 2022-01-21 | 6.92 | 7.22 | 6.84 | 7.00 | 16344661手 | 1152277万 | 0.07 | 1.01% |
| 2022-01-14 | 7.11 | 7.13 | 6.80 | 6.93 | 16599337手 | 1155904万 | -0.17 | -2.39% |
| 2022-01-07 | 7.57 | 7.69 | 7.09 | 7.10 | 15087238手 | 1097014万 | -0.41 | -5.46% |
| 2021-12-31 | 7.90 | 7.94 | 7.22 | 7.51 | 25485372手 | 1911025万 | -0.26 | -3.35% |
| 2021-12-24 | 7.39 | 8.05 | 7.03 | 7.77 | 32528288手 | 2408913万 | 0.36 | 4.86% |
| 2021-12-17 | 6.92 | 7.70 | 6.91 | 7.41 | 38176080手 | 2802519万 | 0.53 | 7.70% |
| 2021-12-10 | 6.86 | 7.09 | 6.60 | 6.88 | 30462148手 | 2079898万 | 0.02 | 0.29% |
| 2021-12-03 | 6.35 | 6.89 | 6.30 | 6.86 | 17828862手 | 1188039万 | 0.36 | 5.54% |
| 2021-11-26 | 6.85 | 6.90 | 6.45 | 6.50 | 18875958手 | 1254328万 | -0.36 | -5.25% |
| 2021-11-19 | 6.87 | 6.97 | 6.62 | 6.86 | 16589781手 | 1121240万 | -0.04 | -0.58% |
| 2021-11-12 | 7.07 | 7.26 | 6.81 | 6.90 | 21905198手 | 1535660万 | -0.17 | -2.40% |
| 2021-11-05 | 7.08 | 7.96 | 7.02 | 7.07 | 44142864手 | 3317711万 | -0.17 | -2.35% |
| 2021-10-29 | 6.70 | 7.56 | 6.65 | 7.24 | 34229252手 | 2422118万 | 0.61 | 9.20% |
| 2021-10-22 | 6.74 | 7.20 | 6.62 | 6.63 | 26570700手 | 1842465万 | -0.05 | -0.75% |
| 2021-10-15 | 7.22 | 7.25 | 6.33 | 6.68 | 25246090手 | 1678666万 | -0.46 | -6.44% |
| 2021-10-08 | 7.43 | 7.50 | 7.01 | 7.14 | 6204876手 | 443134万 | -0.23 | -3.12% |
| 2021-09-30 | 7.30 | 7.57 | 6.60 | 7.37 | 40285152手 | 2884478万 | 0.26 | 3.66% |
| 2021-09-24 | 6.77 | 7.65 | 6.71 | 7.11 | 43357144手 | 3089178万 | 0.49 | 7.40% |
| 2021-09-17 | 6.12 | 6.62 | 5.92 | 6.62 | 34506036手 | 2152204万 | 0.50 | 8.17% |
| 2021-09-10 | 6.67 | 6.88 | 6.05 | 6.12 | 49192376手 | 3145151万 | -0.38 | -5.85% |
| 2021-09-03 | 5.55 | 6.58 | 5.38 | 6.50 | 40984272手 | 2457541万 | 0.97 | 17.54% |
| 2021-08-27 | 5.72 | 5.82 | 5.47 | 5.53 | 18687626手 | 1053134万 | -0.21 | -3.66% |
| 2021-08-20 | 5.73 | 6.24 | 5.71 | 5.74 | 26104146手 | 1542729万 | 0.02 | 0.35% |
| 2021-08-13 | 5.96 | 6.03 | 5.71 | 5.72 | 21211854手 | 1240860万 | -0.22 | -3.70% |
| 2021-08-06 | 6.13 | 6.17 | 5.92 | 5.94 | 22228812手 | 1338370万 | -0.18 | -2.94% |
| 2021-07-30 | 6.08 | 6.35 | 5.80 | 6.12 | 32135606手 | 1946560万 | 0.02 | 0.33% |
| 2021-07-23 | 6.49 | 6.49 | 6.05 | 6.10 | 30210320手 | 1889499万 | -0.51 | -7.72% |
| 2021-07-16 | 6.86 | 7.15 | 6.42 | 6.61 | 54098680手 | 3688832万 | -0.35 | -5.03% |
| 2021-07-09 | 5.90 | 7.18 | 5.70 | 6.96 | 71041424手 | 4552386万 | 1.01 | 16.98% |
| 2021-07-02 | 6.75 | 6.86 | 5.90 | 5.95 | 71541760手 | 4586362万 | -0.94 | -13.64% |
| 2021-06-25 | 6.60 | 8.79 | 6.60 | 6.89 | 59093744手 | 4436094万 | 0.89 | 14.83% |
| 2021-06-18 | 4.62 | 6.00 | 4.23 | 6.00 | 87057024手 | 4186268万 | 1.80 | 42.86% |
| 2021-06-11 | 3.18 | 4.20 | 3.18 | 4.20 | 1921158手 | 74214万 | 1.17 | 44.15% |
2319.12 (1.00%)
19664.10 -1.06%
