| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-01-20 | 5.15 | 5.18 | 5.09 | 5.10 | 254979手 | 13063万 | -0.05 | -0.97% |
| 2022-01-19 | 5.18 | 5.21 | 5.10 | 5.15 | 246910手 | 12738万 | -0.03 | -0.58% |
| 2022-01-18 | 5.19 | 5.20 | 5.12 | 5.18 | 322091手 | 16583万 | -0.04 | -0.77% |
| 2022-01-17 | 5.23 | 5.29 | 5.19 | 5.22 | 275454手 | 14404万 | -0.01 | -0.19% |
| 2022-01-14 | 5.33 | 5.34 | 5.21 | 5.23 | 306236手 | 16140万 | -0.12 | -2.24% |
| 2022-01-13 | 5.36 | 5.44 | 5.33 | 5.35 | 347179手 | 18645万 | 0.00 | 0.00% |
| 2022-01-12 | 5.31 | 5.36 | 5.29 | 5.35 | 246076手 | 13094万 | 0.04 | 0.75% |
| 2022-01-11 | 5.35 | 5.36 | 5.29 | 5.31 | 241357手 | 12843万 | -0.04 | -0.75% |
| 2022-01-10 | 5.29 | 5.37 | 5.27 | 5.35 | 294437手 | 15692万 | 0.05 | 0.94% |
| 2022-01-07 | 5.29 | 5.35 | 5.28 | 5.30 | 337197手 | 17913万 | 0.02 | 0.38% |
| 2022-01-06 | 5.32 | 5.36 | 5.28 | 5.28 | 289452手 | 15349万 | -0.06 | -1.12% |
| 2022-01-05 | 5.40 | 5.45 | 5.33 | 5.34 | 392050手 | 21087万 | -0.04 | -0.74% |
| 2022-01-04 | 5.28 | 5.39 | 5.26 | 5.38 | 504166手 | 26979万 | 0.10 | 1.89% |
| 2021-12-31 | 5.28 | 5.31 | 5.26 | 5.28 | 221234手 | 11692万 | 0.00 | 0.00% |
| 2021-12-30 | 5.31 | 5.32 | 5.26 | 5.28 | 230509手 | 12170万 | -0.03 | -0.56% |
| 2021-12-29 | 5.29 | 5.32 | 5.24 | 5.31 | 284922手 | 15049万 | 0.01 | 0.19% |
| 2021-12-28 | 5.23 | 5.33 | 5.22 | 5.30 | 454032手 | 23992万 | 0.08 | 1.53% |
| 2021-12-27 | 5.16 | 5.23 | 5.15 | 5.22 | 193612手 | 10066万 | 0.04 | 0.77% |
| 2021-12-24 | 5.23 | 5.24 | 5.16 | 5.18 | 256354手 | 13294万 | -0.06 | -1.15% |
| 2021-12-23 | 5.26 | 5.26 | 5.20 | 5.24 | 240994手 | 12580万 | -0.01 | -0.19% |
| 2021-12-22 | 5.21 | 5.26 | 5.20 | 5.25 | 298459手 | 15626万 | 0.04 | 0.77% |
| 2021-12-21 | 5.15 | 5.22 | 5.12 | 5.21 | 277135手 | 14328万 | 0.06 | 1.17% |
| 2021-12-20 | 5.23 | 5.27 | 5.13 | 5.15 | 414529手 | 21527万 | -0.11 | -2.09% |
| 2021-12-17 | 5.24 | 5.27 | 5.21 | 5.26 | 333196手 | 17470万 | 0.02 | 0.38% |
| 2021-12-16 | 5.20 | 5.24 | 5.17 | 5.24 | 327427手 | 17047万 | 0.04 | 0.77% |
| 2021-12-15 | 5.20 | 5.24 | 5.18 | 5.20 | 303519手 | 15778万 | 0.00 | 0.00% |
| 2021-12-14 | 5.28 | 5.29 | 5.19 | 5.20 | 420739手 | 21966万 | -0.09 | -1.70% |
| 2021-12-13 | 5.34 | 5.38 | 5.28 | 5.29 | 389330手 | 20685万 | -0.01 | -0.19% |
| 2021-12-10 | 5.34 | 5.39 | 5.30 | 5.30 | 445669手 | 23861万 | -0.03 | -0.56% |
| 2021-12-09 | 5.32 | 5.42 | 5.30 | 5.33 | 508116手 | 27236万 | -0.02 | -0.37% |
| 2021-12-08 | 5.41 | 5.42 | 5.32 | 5.35 | 470453手 | 25237万 | -0.08 | -1.47% |
| 2021-12-07 | 5.37 | 5.46 | 5.30 | 5.43 | 544479手 | 29334万 | 0.08 | 1.50% |
| 2021-12-06 | 5.30 | 5.45 | 5.30 | 5.35 | 451170手 | 24226万 | -0.01 | -0.19% |
| 2021-12-03 | 5.33 | 5.39 | 5.29 | 5.36 | 305726手 | 16327万 | 0.00 | 0.00% |
| 2021-12-02 | 5.50 | 5.54 | 5.35 | 5.36 | 533732手 | 28936万 | -0.17 | -3.07% |
| 2021-12-01 | 5.30 | 5.53 | 5.27 | 5.53 | 642809手 | 34818万 | 0.24 | 4.54% |
| 2021-11-30 | 5.38 | 5.41 | 5.28 | 5.29 | 473241手 | 25306万 | -0.08 | -1.49% |
| 2021-11-29 | 5.30 | 5.43 | 5.30 | 5.37 | 442593手 | 23691万 | -0.05 | -0.92% |
| 2021-11-26 | 5.55 | 5.56 | 5.40 | 5.42 | 594503手 | 32420万 | -0.19 | -3.39% |
| 2021-11-25 | 5.58 | 5.63 | 5.50 | 5.61 | 480634手 | 26793万 | 0.04 | 0.72% |
| 2021-11-24 | 5.69 | 5.70 | 5.53 | 5.57 | 625733手 | 34969万 | -0.15 | -2.62% |
| 2021-11-23 | 5.81 | 5.83 | 5.69 | 5.72 | 698809手 | 40132万 | -0.14 | -2.39% |
| 2021-11-22 | 5.73 | 5.92 | 5.63 | 5.86 | 1172854手 | 68089万 | 0.17 | 2.99% |
| 2021-11-19 | 5.63 | 5.78 | 5.41 | 5.69 | 984769手 | 55301万 | 0.08 | 1.43% |
| 2021-11-18 | 5.57 | 5.65 | 5.52 | 5.61 | 452013手 | 25249万 | 0.00 | 0.00% |
| 2021-11-17 | 5.62 | 5.67 | 5.53 | 5.61 | 453049手 | 25283万 | -0.07 | -1.23% |
| 2021-11-16 | 5.68 | 5.86 | 5.61 | 5.68 | 630912手 | 36110万 | 0.01 | 0.18% |
| 2021-11-15 | 5.73 | 5.80 | 5.53 | 5.67 | 755204手 | 42430万 | -0.06 | -1.05% |
| 2021-11-12 | 5.61 | 5.82 | 5.61 | 5.73 | 648149手 | 37279万 | 0.09 | 1.60% |
| 2021-11-11 | 5.63 | 5.73 | 5.62 | 5.64 | 419373手 | 23787万 | -0.04 | -0.70% |
| 2021-11-10 | 5.61 | 5.80 | 5.53 | 5.68 | 585623手 | 33141万 | 0.05 | 0.89% |
| 2021-11-09 | 5.56 | 5.65 | 5.55 | 5.63 | 468147手 | 26222万 | 0.08 | 1.44% |
| 2021-11-08 | 5.60 | 5.65 | 5.50 | 5.55 | 482400手 | 26807万 | -0.05 | -0.89% |
| 2021-11-05 | 5.63 | 5.73 | 5.58 | 5.60 | 709932手 | 40071万 | -0.09 | -1.58% |
| 2021-11-04 | 5.39 | 5.82 | 5.39 | 5.69 | 1206396手 | 67686万 | 0.22 | 4.02% |
| 2021-11-03 | 5.41 | 5.53 | 5.33 | 5.47 | 722594手 | 39318万 | 0.08 | 1.48% |
| 2021-11-02 | 5.28 | 5.67 | 5.27 | 5.39 | 931522手 | 50623万 | 0.11 | 2.08% |
| 2021-11-01 | 5.16 | 5.42 | 5.15 | 5.28 | 529991手 | 28134万 | 0.04 | 0.76% |
| 2021-10-29 | 5.23 | 5.35 | 5.20 | 5.24 | 491777手 | 25934万 | 0.07 | 1.35% |
| 2021-10-28 | 5.20 | 5.32 | 5.13 | 5.17 | 578049手 | 30076万 | -0.11 | -2.08% |
| 2021-10-27 | 5.47 | 5.47 | 5.15 | 5.28 | 1010255手 | 53133万 | -0.23 | -4.17% |
| 2021-10-26 | 5.39 | 5.53 | 5.38 | 5.51 | 685673手 | 37379万 | 0.07 | 1.29% |
| 2021-10-25 | 5.44 | 5.58 | 5.41 | 5.44 | 632910手 | 34591万 | -0.02 | -0.37% |
| 2021-10-22 | 5.56 | 5.67 | 5.45 | 5.46 | 831220手 | 45958万 | -0.19 | -3.36% |
| 2021-10-21 | 5.85 | 5.96 | 5.65 | 5.65 | 1191970手 | 69071万 | -0.03 | -0.53% |
| 2021-10-20 | 5.77 | 5.87 | 5.66 | 5.68 | 1458263手 | 83819万 | -0.15 | -2.57% |
| 2021-10-19 | 5.31 | 5.83 | 5.29 | 5.83 | 1325743手 | 75650万 | 0.53 | 10.00% |
| 2021-10-18 | 5.23 | 5.37 | 5.19 | 5.30 | 560998手 | 29631万 | 0.05 | 0.95% |
| 2021-10-15 | 5.33 | 5.41 | 5.20 | 5.25 | 573205手 | 30210万 | -0.10 | -1.87% |
| 2021-10-14 | 5.41 | 5.44 | 5.28 | 5.35 | 537897手 | 28741万 | -0.11 | -2.02% |
| 2021-10-13 | 5.62 | 5.62 | 5.21 | 5.46 | 953277手 | 51332万 | -0.16 | -2.85% |
| 2021-10-12 | 5.62 | 5.78 | 5.54 | 5.62 | 1171715手 | 66140万 | 0.03 | 0.54% |
| 2021-10-11 | 5.59 | 5.68 | 5.48 | 5.59 | 1696157手 | 94722万 | 0.03 | 0.54% |
| 2021-10-08 | 5.11 | 5.56 | 5.11 | 5.56 | 1981895手 | 109168万 | 0.51 | 10.10% |
| 2021-09-30 | 4.93 | 5.08 | 4.92 | 5.05 | 381128手 | 19102万 | 0.17 | 3.48% |
| 2021-09-29 | 4.92 | 5.00 | 4.88 | 4.88 | 303353手 | 14927万 | -0.09 | -1.81% |
| 2021-09-28 | 4.96 | 5.04 | 4.93 | 4.97 | 347693手 | 17309万 | -0.02 | -0.40% |
| 2021-09-27 | 5.25 | 5.26 | 4.91 | 4.99 | 1104552手 | 56242万 | -0.46 | -8.44% |
| 2021-09-24 | 5.27 | 5.48 | 5.17 | 5.45 | 1019542手 | 54410万 | 0.17 | 3.22% |
| 2021-09-23 | 5.20 | 5.30 | 5.19 | 5.28 | 477126手 | 25039万 | 0.08 | 1.54% |
| 2021-09-22 | 5.10 | 5.25 | 5.08 | 5.20 | 396299手 | 20491万 | 0.01 | 0.19% |
| 2021-09-17 | 5.26 | 5.29 | 5.08 | 5.19 | 462049手 | 23877万 | -0.08 | -1.52% |
| 2021-09-16 | 5.32 | 5.40 | 5.22 | 5.27 | 564927手 | 30022万 | -0.02 | -0.38% |
| 2021-09-15 | 5.20 | 5.38 | 5.19 | 5.29 | 614347手 | 32526万 | 0.06 | 1.15% |
| 2021-09-14 | 5.30 | 5.44 | 5.21 | 5.23 | 835572手 | 44335万 | -0.06 | -1.13% |
| 2021-09-13 | 5.18 | 5.32 | 5.17 | 5.29 | 573558手 | 30199万 | 0.12 | 2.32% |
| 2021-09-10 | 5.18 | 5.25 | 5.12 | 5.17 | 377754手 | 19582万 | -0.03 | -0.58% |
| 2021-09-09 | 5.10 | 5.22 | 5.08 | 5.20 | 555639手 | 28739万 | 0.09 | 1.76% |
| 2021-09-08 | 5.04 | 5.13 | 5.02 | 5.11 | 430366手 | 21932万 | 0.04 | 0.79% |
| 2021-09-07 | 5.04 | 5.08 | 5.00 | 5.07 | 325931手 | 16457万 | 0.03 | 0.59% |
| 2021-09-06 | 5.08 | 5.08 | 5.02 | 5.04 | 295396手 | 14901万 | -0.04 | -0.79% |
| 2021-09-03 | 5.05 | 5.11 | 5.01 | 5.08 | 403771手 | 20427万 | 0.01 | 0.20% |
| 2021-09-02 | 4.96 | 5.14 | 4.91 | 5.07 | 671522手 | 33814万 | 0.15 | 3.05% |
| 2021-09-01 | 4.89 | 4.93 | 4.84 | 4.92 | 264758手 | 12963万 | 0.02 | 0.41% |
| 2021-08-31 | 4.83 | 4.91 | 4.77 | 4.90 | 300440手 | 14526万 | 0.08 | 1.66% |
| 2021-08-30 | 4.87 | 4.87 | 4.81 | 4.82 | 258749手 | 12528万 | -0.08 | -1.63% |
| 2021-08-27 | 4.92 | 4.92 | 4.85 | 4.90 | 188209手 | 9198万 | -0.05 | -1.01% |
| 2021-08-26 | 4.89 | 5.00 | 4.88 | 4.95 | 319131手 | 15835万 | 0.05 | 1.02% |
| 2021-08-25 | 4.81 | 4.91 | 4.79 | 4.90 | 232831手 | 11314万 | 0.08 | 1.66% |
| 2021-08-24 | 4.79 | 4.84 | 4.77 | 4.82 | 181941手 | 8748万 | 0.03 | 0.63% |
| 2021-08-23 | 4.76 | 4.81 | 4.75 | 4.79 | 191992手 | 9181万 | 0.04 | 0.84% |
| 2021-08-20 | 4.80 | 4.81 | 4.70 | 4.75 | 223524手 | 10599万 | -0.07 | -1.45% |
| 2021-08-19 | 4.90 | 4.90 | 4.80 | 4.82 | 221390手 | 10692万 | -0.10 | -2.03% |
| 2021-08-18 | 4.90 | 4.93 | 4.86 | 4.92 | 209104手 | 10243万 | 0.01 | 0.20% |
| 2021-08-17 | 5.00 | 5.03 | 4.90 | 4.91 | 282243手 | 14017万 | -0.09 | -1.80% |
| 2021-08-16 | 4.99 | 5.07 | 4.97 | 5.00 | 323178手 | 16258万 | 0.01 | 0.20% |
| 2021-08-13 | 4.96 | 5.02 | 4.91 | 4.99 | 276397手 | 13695万 | 0.02 | 0.40% |
| 2021-08-12 | 4.89 | 4.97 | 4.87 | 4.97 | 279518手 | 13768万 | 0.07 | 1.43% |
| 2021-08-11 | 4.92 | 4.96 | 4.89 | 4.90 | 198430手 | 9760万 | -0.02 | -0.41% |
| 2021-08-10 | 4.92 | 4.93 | 4.89 | 4.92 | 180039手 | 8836万 | -0.02 | -0.41% |
| 2021-08-09 | 4.90 | 4.98 | 4.89 | 4.94 | 208682手 | 10294万 | 0.00 | 0.00% |
| 2021-08-06 | 4.78 | 4.98 | 4.78 | 4.94 | 432722手 | 21181万 | 0.15 | 3.13% |
| 2021-08-05 | 4.77 | 4.82 | 4.74 | 4.79 | 173306手 | 8276万 | 0.00 | 0.00% |
| 2021-08-04 | 4.74 | 4.85 | 4.72 | 4.79 | 158037手 | 7576万 | 0.05 | 1.05% |
| 2021-08-03 | 4.76 | 4.79 | 4.74 | 4.74 | 160002手 | 7621万 | -0.05 | -1.04% |
| 2021-08-02 | 4.69 | 4.80 | 4.66 | 4.79 | 181230手 | 8605万 | 0.05 | 1.05% |
| 2021-07-30 | 4.69 | 4.75 | 4.68 | 4.74 | 156762手 | 7401万 | 0.04 | 0.85% |
| 2021-07-29 | 4.67 | 4.74 | 4.65 | 4.70 | 158487手 | 7434万 | 0.04 | 0.86% |
| 2021-07-28 | 4.78 | 4.80 | 4.63 | 4.66 | 279613手 | 13116万 | -0.12 | -2.51% |
| 2021-07-27 | 4.83 | 4.86 | 4.75 | 4.78 | 214017手 | 10311万 | -0.05 | -1.03% |
| 2021-07-26 | 4.90 | 4.92 | 4.80 | 4.83 | 243410手 | 11809万 | -0.08 | -1.63% |
| 2021-07-23 | 4.87 | 4.93 | 4.87 | 4.91 | 200432手 | 9830万 | 0.02 | 0.41% |
| 2021-07-22 | 4.90 | 4.90 | 4.86 | 4.89 | 171517手 | 8373万 | 0.00 | 0.00% |
| 2021-07-21 | 4.89 | 4.91 | 4.86 | 4.89 | 146446手 | 7153万 | 0.01 | 0.20% |
2319.12 (1.00%)
19664.10 -1.06%
