| 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 | 5.31 | 5.44 | 5.19 | 5.30 | 234674手 | 12456万 | 0.01 | 0.19% |
| 2022-06-17 | 5.41 | 5.58 | 5.16 | 5.29 | 471947手 | 25445万 | -0.19 | -3.47% |
| 2022-06-10 | 6.79 | 6.79 | 5.40 | 5.48 | 1229524手 | 74330万 | -1.26 | -18.69% |
| 2022-06-02 | 4.81 | 6.74 | 4.74 | 6.74 | 1092461手 | 64102万 | 2.05 | 43.71% |
| 2022-05-27 | 4.87 | 4.91 | 4.59 | 4.69 | 123278手 | 5844万 | -0.13 | -2.70% |
| 2022-05-20 | 4.99 | 5.03 | 4.75 | 4.82 | 199363手 | 9697万 | -0.08 | -1.63% |
| 2022-05-13 | 4.52 | 5.28 | 4.51 | 4.90 | 283745手 | 14119万 | 0.38 | 8.41% |
| 2022-05-06 | 4.51 | 4.65 | 4.41 | 4.52 | 55256手 | 2505万 | 0.03 | 0.67% |
| 2022-04-29 | 4.71 | 4.77 | 4.09 | 4.49 | 160093手 | 6961万 | -0.29 | -6.07% |
| 2022-04-22 | 5.01 | 5.04 | 4.71 | 4.78 | 110820手 | 5434万 | -0.21 | -4.21% |
| 2022-04-15 | 5.36 | 5.36 | 4.99 | 4.99 | 136681手 | 7030万 | -0.39 | -7.25% |
| 2022-04-08 | 5.42 | 5.54 | 5.33 | 5.38 | 85689手 | 4659万 | -0.04 | -0.74% |
| 2022-04-01 | 5.46 | 5.59 | 5.30 | 5.42 | 153939手 | 8366万 | 0.00 | 0.00% |
| 2022-03-25 | 5.70 | 5.76 | 5.41 | 5.42 | 159539手 | 8926万 | -0.28 | -4.91% |
| 2022-03-18 | 5.97 | 5.97 | 5.32 | 5.70 | 224831手 | 12678万 | -0.31 | -5.16% |
| 2022-03-11 | 5.98 | 6.19 | 5.55 | 6.01 | 281902手 | 16733万 | -0.07 | -1.15% |
| 2022-03-04 | 6.32 | 6.38 | 6.07 | 6.08 | 226614手 | 13977万 | -0.23 | -3.65% |
| 2022-02-25 | 6.46 | 6.78 | 6.20 | 6.31 | 328924手 | 21523万 | -0.15 | -2.32% |
| 2022-02-18 | 6.32 | 6.60 | 6.22 | 6.46 | 262788手 | 16711万 | 0.09 | 1.41% |
| 2022-02-11 | 5.96 | 6.75 | 5.76 | 6.37 | 419321手 | 26510万 | 0.48 | 8.15% |
| 2022-01-28 | 6.78 | 6.95 | 5.80 | 5.89 | 350643手 | 22115万 | -0.94 | -13.76% |
| 2022-01-21 | 6.38 | 7.53 | 6.38 | 6.83 | 943401手 | 66731万 | 0.41 | 6.39% |
| 2022-01-14 | 6.51 | 6.82 | 6.41 | 6.42 | 303984手 | 20140万 | -0.01 | -0.16% |
| 2022-01-07 | 6.33 | 6.76 | 6.30 | 6.43 | 221848手 | 14436万 | 0.14 | 2.23% |
| 2021-12-31 | 6.26 | 6.34 | 6.16 | 6.29 | 111760手 | 6997万 | 0.06 | 0.96% |
| 2021-12-24 | 6.22 | 6.72 | 6.10 | 6.23 | 293782手 | 18760万 | 0.00 | 0.00% |
| 2021-12-17 | 6.19 | 6.50 | 6.15 | 6.23 | 255798手 | 16094万 | 0.07 | 1.14% |
| 2021-12-10 | 6.45 | 6.51 | 6.11 | 6.16 | 224213手 | 14006万 | -0.28 | -4.35% |
| 2021-12-03 | 6.02 | 7.42 | 5.99 | 6.44 | 716189手 | 48141万 | 0.33 | 5.40% |
| 2021-11-26 | 6.14 | 6.43 | 5.99 | 6.11 | 202242手 | 12470万 | -0.03 | -0.49% |
| 2021-11-19 | 6.14 | 6.28 | 6.05 | 6.14 | 173471手 | 10683万 | 0.02 | 0.33% |
| 2021-11-12 | 5.75 | 6.12 | 5.75 | 6.12 | 147423手 | 8728万 | 0.33 | 5.70% |
| 2021-11-05 | 5.66 | 5.87 | 5.46 | 5.79 | 158072手 | 8985万 | 0.13 | 2.30% |
| 2021-10-29 | 6.15 | 6.15 | 5.45 | 5.66 | 183178手 | 10508万 | -0.49 | -7.97% |
| 2021-10-22 | 6.40 | 6.42 | 6.13 | 6.15 | 115039手 | 7217万 | -0.25 | -3.91% |
| 2021-10-15 | 6.33 | 6.56 | 6.10 | 6.40 | 156943手 | 9962万 | 0.10 | 1.59% |
| 2021-10-08 | 6.28 | 6.33 | 6.24 | 6.30 | 29266手 | 1840万 | 0.07 | 1.12% |
| 2021-09-30 | 6.56 | 6.56 | 6.14 | 6.23 | 170330手 | 10688万 | -0.30 | -4.59% |
| 2021-09-24 | 6.70 | 6.85 | 6.52 | 6.53 | 165890手 | 11148万 | -0.22 | -3.26% |
| 2021-09-17 | 7.12 | 7.15 | 6.66 | 6.75 | 354029手 | 24477万 | -0.35 | -4.93% |
| 2021-09-10 | 7.43 | 7.60 | 7.06 | 7.10 | 585875手 | 42470万 | -0.38 | -5.08% |
| 2021-09-03 | 6.99 | 7.61 | 6.66 | 7.48 | 999475手 | 70789万 | 0.79 | 11.81% |
| 2021-08-27 | 6.86 | 7.10 | 6.64 | 6.69 | 505668手 | 34757万 | -0.17 | -2.48% |
| 2021-08-20 | 6.87 | 7.44 | 6.70 | 6.86 | 1090503手 | 77154万 | 0.00 | 0.00% |
| 2021-08-13 | 6.58 | 6.93 | 6.53 | 6.86 | 901553手 | 60777万 | 0.28 | 4.25% |
| 2021-08-06 | 7.68 | 7.76 | 6.54 | 6.58 | 1872973手 | 132487万 | -1.73 | -20.82% |
| 2021-07-30 | 12.61 | 12.80 | 7.89 | 8.31 | 1074691手 | 103476万 | 6.34 | 321.83% |
2319.12 (1.00%)
19664.10 -1.06%
