| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-01-18 | 5.34 | 5.49 | 5.29 | 5.44 | 788692手 | 42721万 | 0.10 | 1.87% |
| 2022-01-17 | 5.37 | 5.42 | 5.31 | 5.34 | 349797手 | 18719万 | -0.02 | -0.37% |
| 2022-01-14 | 5.44 | 5.50 | 5.36 | 5.36 | 429337手 | 23304万 | -0.09 | -1.65% |
| 2022-01-13 | 5.47 | 5.50 | 5.35 | 5.45 | 690310手 | 37431万 | -0.03 | -0.55% |
| 2022-01-12 | 5.43 | 5.69 | 5.43 | 5.48 | 1328459手 | 73338万 | 0.31 | 6.00% |
| 2022-01-11 | 5.30 | 5.37 | 5.16 | 5.17 | 518966手 | 27284万 | -0.13 | -2.45% |
| 2022-01-10 | 5.28 | 5.34 | 5.22 | 5.30 | 341747手 | 18051万 | 0.03 | 0.57% |
| 2022-01-07 | 5.27 | 5.33 | 5.22 | 5.27 | 437983手 | 23138万 | -0.01 | -0.19% |
| 2022-01-06 | 5.21 | 5.35 | 5.21 | 5.28 | 391529手 | 20693万 | 0.02 | 0.38% |
| 2022-01-05 | 5.50 | 5.53 | 5.21 | 5.26 | 830937手 | 44288万 | -0.24 | -4.36% |
| 2022-01-04 | 5.62 | 5.64 | 5.43 | 5.50 | 591252手 | 32478万 | -0.05 | -0.90% |
| 2021-12-31 | 5.63 | 5.75 | 5.54 | 5.55 | 600249手 | 33767万 | -0.04 | -0.72% |
| 2021-12-30 | 5.54 | 5.73 | 5.51 | 5.59 | 643684手 | 36183万 | 0.05 | 0.90% |
| 2021-12-29 | 5.55 | 5.58 | 5.45 | 5.54 | 549482手 | 30333万 | -0.02 | -0.36% |
| 2021-12-28 | 5.55 | 5.64 | 5.48 | 5.56 | 503136手 | 27830万 | -0.02 | -0.36% |
| 2021-12-27 | 5.68 | 5.97 | 5.47 | 5.58 | 1038504手 | 59102万 | -0.13 | -2.28% |
| 2021-12-24 | 5.80 | 6.13 | 5.71 | 5.71 | 1042562手 | 61462万 | -0.17 | -2.89% |
| 2021-12-23 | 5.58 | 5.92 | 5.58 | 5.88 | 1047960手 | 60798万 | 0.26 | 4.63% |
| 2021-12-22 | 5.69 | 5.74 | 5.59 | 5.62 | 554461手 | 31321万 | -0.05 | -0.88% |
| 2021-12-21 | 5.75 | 5.77 | 5.58 | 5.67 | 650772手 | 36731万 | -0.11 | -1.90% |
| 2021-12-20 | 5.98 | 6.09 | 5.76 | 5.78 | 972010手 | 57049万 | -0.25 | -4.15% |
| 2021-12-17 | 5.92 | 6.26 | 5.87 | 6.03 | 1294370手 | 79129万 | 0.10 | 1.69% |
| 2021-12-16 | 6.00 | 6.04 | 5.86 | 5.93 | 944203手 | 56156万 | -0.06 | -1.00% |
| 2021-12-15 | 5.71 | 6.23 | 5.67 | 5.99 | 1813687手 | 108631万 | 0.27 | 4.72% |
| 2021-12-14 | 5.68 | 5.90 | 5.66 | 5.72 | 763179手 | 43944万 | 0.00 | 0.00% |
| 2021-12-13 | 5.60 | 5.83 | 5.54 | 5.72 | 1005395手 | 57550万 | 0.19 | 3.44% |
| 2021-12-10 | 5.60 | 5.61 | 5.45 | 5.53 | 503346手 | 27843万 | -0.08 | -1.43% |
| 2021-12-09 | 5.63 | 5.71 | 5.55 | 5.61 | 528580手 | 29669万 | -0.07 | -1.23% |
| 2021-12-08 | 5.62 | 5.82 | 5.62 | 5.68 | 549174手 | 31257万 | 0.06 | 1.07% |
| 2021-12-07 | 5.72 | 5.79 | 5.53 | 5.62 | 635676手 | 35867万 | -0.09 | -1.58% |
| 2021-12-06 | 5.86 | 5.92 | 5.70 | 5.71 | 576259手 | 33417万 | -0.14 | -2.39% |
| 2021-12-03 | 5.68 | 5.93 | 5.63 | 5.85 | 773719手 | 44977万 | 0.15 | 2.63% |
| 2021-12-02 | 5.79 | 5.87 | 5.67 | 5.70 | 705042手 | 40561万 | -0.11 | -1.89% |
| 2021-12-01 | 5.79 | 5.92 | 5.77 | 5.81 | 741597手 | 43242万 | -0.02 | -0.34% |
| 2021-11-30 | 5.74 | 5.92 | 5.66 | 5.83 | 1096211手 | 63489万 | 0.04 | 0.69% |
| 2021-11-29 | 5.40 | 5.87 | 5.38 | 5.79 | 1134888手 | 64465万 | 0.25 | 4.51% |
| 2021-11-26 | 5.62 | 5.65 | 5.46 | 5.54 | 827880手 | 45813万 | -0.12 | -2.12% |
| 2021-11-25 | 5.41 | 5.75 | 5.35 | 5.66 | 1231745手 | 68790万 | 0.30 | 5.60% |
| 2021-11-24 | 5.37 | 5.47 | 5.30 | 5.36 | 548742手 | 29401万 | -0.06 | -1.11% |
| 2021-11-23 | 5.35 | 5.53 | 5.32 | 5.42 | 616865手 | 33553万 | 0.06 | 1.12% |
| 2021-11-22 | 5.32 | 5.47 | 5.31 | 5.36 | 539171手 | 28909万 | 0.02 | 0.38% |
| 2021-11-19 | 5.40 | 5.43 | 5.25 | 5.34 | 625041手 | 33286万 | -0.03 | -0.56% |
| 2021-11-18 | 5.13 | 5.55 | 5.12 | 5.37 | 1120127手 | 60018万 | 0.19 | 3.67% |
| 2021-11-17 | 4.97 | 5.19 | 4.95 | 5.18 | 726140手 | 37095万 | 0.20 | 4.02% |
| 2021-11-16 | 5.07 | 5.09 | 4.97 | 4.98 | 427791手 | 21398万 | -0.08 | -1.58% |
| 2021-11-15 | 5.00 | 5.15 | 4.98 | 5.06 | 694159手 | 35163万 | 0.05 | 1.00% |
| 2021-11-12 | 4.78 | 5.15 | 4.76 | 5.01 | 1008358手 | 49966万 | 0.23 | 4.81% |
| 2021-11-11 | 4.81 | 4.85 | 4.76 | 4.78 | 365238手 | 17494万 | -0.04 | -0.83% |
| 2021-11-10 | 4.91 | 4.91 | 4.72 | 4.82 | 565256手 | 27113万 | -0.11 | -2.23% |
| 2021-11-09 | 4.96 | 5.06 | 4.90 | 4.93 | 464641手 | 23115万 | -0.01 | -0.20% |
| 2021-11-08 | 4.92 | 4.99 | 4.89 | 4.94 | 392887手 | 19393万 | 0.02 | 0.41% |
| 2021-11-05 | 5.18 | 5.19 | 4.90 | 4.92 | 741793手 | 37141万 | -0.28 | -5.38% |
| 2021-11-04 | 5.08 | 5.22 | 5.06 | 5.20 | 583082手 | 30079万 | 0.13 | 2.56% |
| 2021-11-03 | 5.09 | 5.14 | 4.99 | 5.07 | 526336手 | 26550万 | 0.00 | 0.00% |
| 2021-11-02 | 5.23 | 5.26 | 5.00 | 5.07 | 704341手 | 35964万 | -0.18 | -3.43% |
| 2021-11-01 | 5.40 | 5.50 | 5.24 | 5.25 | 699228手 | 37187万 | -0.15 | -2.78% |
| 2021-10-29 | 5.56 | 5.58 | 5.11 | 5.40 | 939358手 | 49689万 | -0.08 | -1.46% |
| 2021-10-28 | 5.47 | 5.63 | 5.37 | 5.48 | 661395手 | 36302万 | -0.02 | -0.36% |
| 2021-10-27 | 5.51 | 5.61 | 5.45 | 5.50 | 567330手 | 31256万 | -0.01 | -0.18% |
| 2021-10-26 | 5.50 | 5.70 | 5.45 | 5.51 | 808526手 | 44999万 | 0.03 | 0.55% |
| 2021-10-25 | 5.26 | 5.55 | 5.26 | 5.48 | 756328手 | 41380万 | 0.22 | 4.18% |
| 2021-10-22 | 5.37 | 5.46 | 5.23 | 5.26 | 552772手 | 29601万 | -0.13 | -2.41% |
| 2021-10-21 | 5.40 | 5.52 | 5.31 | 5.39 | 716211手 | 38805万 | -0.06 | -1.10% |
| 2021-10-20 | 5.22 | 5.47 | 5.20 | 5.45 | 856687手 | 46234万 | 0.16 | 3.02% |
| 2021-10-19 | 5.21 | 5.45 | 5.19 | 5.29 | 718358手 | 38256万 | 0.08 | 1.54% |
| 2021-10-18 | 5.12 | 5.24 | 5.09 | 5.21 | 569669手 | 29547万 | 0.10 | 1.96% |
| 2021-10-15 | 5.08 | 5.18 | 5.03 | 5.11 | 454358手 | 23186万 | -0.01 | -0.20% |
| 2021-10-14 | 5.12 | 5.22 | 4.91 | 5.12 | 822458手 | 41872万 | -0.01 | -0.20% |
| 2021-10-13 | 5.16 | 5.18 | 5.02 | 5.13 | 652186手 | 33175万 | -0.07 | -1.35% |
| 2021-10-12 | 5.40 | 5.54 | 5.06 | 5.20 | 1308938手 | 68263万 | -0.27 | -4.94% |
| 2021-10-11 | 6.09 | 6.13 | 5.47 | 5.47 | 1420709手 | 79100万 | -0.61 | -10.03% |
| 2021-10-08 | 6.60 | 6.60 | 6.06 | 6.08 | 1173329手 | 72752万 | -0.32 | -5.00% |
| 2021-09-30 | 6.11 | 6.50 | 6.08 | 6.40 | 1479021手 | 93057万 | 0.31 | 5.09% |
| 2021-09-29 | 6.13 | 6.39 | 6.03 | 6.09 | 1031179手 | 63959万 | -0.15 | -2.40% |
| 2021-09-28 | 6.02 | 6.37 | 6.00 | 6.24 | 1127302手 | 70108万 | 0.11 | 1.79% |
| 2021-09-27 | 6.83 | 6.84 | 6.01 | 6.13 | 1917714手 | 121969万 | -0.28 | -4.37% |
| 2021-09-24 | 6.69 | 6.82 | 6.36 | 6.41 | 1301293手 | 85283万 | -0.27 | -4.04% |
| 2021-09-23 | 6.85 | 7.03 | 6.62 | 6.68 | 1891838手 | 128564万 | -0.12 | -1.76% |
| 2021-09-22 | 6.11 | 6.84 | 6.06 | 6.80 | 2482186手 | 164408万 | 0.58 | 9.32% |
| 2021-09-17 | 6.15 | 6.41 | 6.04 | 6.22 | 1223502手 | 76165万 | 0.07 | 1.14% |
| 2021-09-16 | 6.70 | 6.70 | 6.10 | 6.15 | 1809398手 | 114896万 | -0.49 | -7.38% |
| 2021-09-15 | 6.38 | 6.80 | 6.30 | 6.64 | 2797576手 | 183819万 | 0.41 | 6.58% |
| 2021-09-14 | 6.44 | 6.56 | 6.22 | 6.23 | 1406901手 | 89513万 | -0.30 | -4.59% |
| 2021-09-13 | 6.67 | 6.74 | 6.35 | 6.53 | 2483050手 | 161236万 | -0.17 | -2.54% |
| 2021-09-10 | 6.57 | 6.81 | 6.45 | 6.70 | 3148312手 | 212068万 | 0.51 | 8.24% |
| 2021-09-09 | 6.17 | 6.35 | 6.08 | 6.19 | 1270254手 | 78619万 | -0.04 | -0.64% |
| 2021-09-08 | 6.25 | 6.49 | 6.11 | 6.23 | 1571460手 | 99028万 | 0.06 | 0.97% |
| 2021-09-07 | 5.85 | 6.30 | 5.83 | 6.17 | 1513941手 | 91863万 | 0.25 | 4.22% |
| 2021-09-06 | 6.00 | 6.11 | 5.74 | 5.92 | 1551230手 | 91356万 | -0.09 | -1.50% |
| 2021-09-03 | 6.30 | 6.45 | 5.95 | 6.01 | 2819110手 | 174651万 | -0.21 | -3.38% |
| 2021-09-02 | 5.60 | 6.22 | 5.60 | 6.22 | 2656667手 | 162435万 | 0.57 | 10.09% |
| 2021-09-01 | 5.77 | 6.06 | 5.56 | 5.65 | 1498227手 | 86286万 | -0.02 | -0.35% |
| 2021-08-31 | 5.64 | 5.78 | 5.51 | 5.67 | 1594543手 | 89827万 | -0.06 | -1.05% |
| 2021-08-30 | 5.38 | 5.79 | 5.27 | 5.73 | 2313005手 | 131381万 | 0.47 | 8.94% |
| 2021-08-27 | 5.21 | 5.33 | 5.18 | 5.26 | 639607手 | 33495万 | 0.00 | 0.00% |
| 2021-08-26 | 5.18 | 5.45 | 5.16 | 5.26 | 965177手 | 51021万 | 0.04 | 0.77% |
| 2021-08-25 | 4.94 | 5.23 | 4.87 | 5.22 | 1140425手 | 57918万 | 0.20 | 3.98% |
| 2021-08-24 | 5.15 | 5.18 | 4.98 | 5.02 | 1017422手 | 51507万 | -0.20 | -3.83% |
| 2021-08-23 | 5.11 | 5.23 | 5.07 | 5.22 | 777449手 | 40089万 | 0.11 | 2.15% |
| 2021-08-20 | 5.10 | 5.22 | 4.99 | 5.11 | 663222手 | 33799万 | -0.01 | -0.20% |
| 2021-08-19 | 5.07 | 5.19 | 4.92 | 5.12 | 740836手 | 37473万 | -0.03 | -0.58% |
| 2021-08-18 | 5.10 | 5.22 | 5.02 | 5.15 | 723223手 | 36969万 | 0.05 | 0.98% |
| 2021-08-17 | 5.22 | 5.39 | 5.01 | 5.10 | 1001704手 | 52100万 | -0.14 | -2.67% |
| 2021-08-16 | 5.49 | 5.51 | 5.22 | 5.24 | 869982手 | 46121万 | -0.16 | -2.96% |
| 2021-08-13 | 5.23 | 5.49 | 5.21 | 5.40 | 984438手 | 53089万 | 0.08 | 1.50% |
| 2021-08-12 | 5.34 | 5.53 | 5.25 | 5.32 | 942353手 | 50665万 | -0.02 | -0.38% |
| 2021-08-11 | 5.30 | 5.44 | 5.14 | 5.34 | 1251006手 | 66280万 | 0.20 | 3.89% |
| 2021-08-10 | 5.01 | 5.50 | 4.98 | 5.14 | 1256044手 | 66050万 | 0.07 | 1.38% |
| 2021-08-09 | 5.01 | 5.09 | 4.84 | 5.07 | 938461手 | 46400万 | 0.05 | 1.00% |
| 2021-08-06 | 4.96 | 5.05 | 4.92 | 5.02 | 721035手 | 35872万 | 0.02 | 0.40% |
| 2021-08-05 | 5.05 | 5.14 | 4.99 | 5.00 | 1050680手 | 52919万 | -0.16 | -3.10% |
| 2021-08-04 | 5.10 | 5.26 | 4.92 | 5.16 | 2020857手 | 103601万 | 0.12 | 2.38% |
| 2021-08-03 | 4.59 | 5.04 | 4.57 | 5.04 | 1609282手 | 79465万 | 0.46 | 10.04% |
| 2021-08-02 | 4.58 | 4.67 | 4.46 | 4.58 | 880987手 | 40219万 | -0.01 | -0.22% |
| 2021-07-30 | 4.51 | 4.76 | 4.42 | 4.59 | 1134876手 | 51979万 | 0.01 | 0.22% |
| 2021-07-29 | 4.50 | 4.64 | 4.44 | 4.58 | 1200518手 | 54393万 | 0.03 | 0.66% |
| 2021-07-28 | 4.37 | 4.76 | 4.34 | 4.55 | 1827102手 | 83281万 | 0.22 | 5.08% |
| 2021-07-27 | 4.56 | 4.61 | 4.31 | 4.33 | 1629173手 | 72103万 | -0.13 | -2.92% |
| 2021-07-26 | 4.06 | 4.46 | 4.00 | 4.46 | 1602372手 | 69754万 | 0.41 | 10.12% |
| 2021-07-23 | 3.93 | 4.14 | 3.93 | 4.05 | 582236手 | 23663万 | 0.11 | 2.79% |
| 2021-07-22 | 3.92 | 3.97 | 3.89 | 3.94 | 220928手 | 8707万 | 0.02 | 0.51% |
| 2021-07-21 | 3.93 | 3.95 | 3.90 | 3.92 | 172432手 | 6759万 | 0.01 | 0.26% |
| 2021-07-20 | 3.90 | 3.93 | 3.88 | 3.91 | 155892手 | 6074万 | -0.01 | -0.26% |
| 2021-07-19 | 3.96 | 3.96 | 3.90 | 3.92 | 196465手 | 7720万 | -0.01 | -0.25% |
2319.12 (1.00%)
19664.10 -1.06%
