| 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 | 4.93 | 5.05 | 4.90 | 4.99 | 219262手 | 10905万 | 0.01 | 0.20% |
| 2022-06-22 | 4.95 | 5.12 | 4.94 | 4.98 | 193961手 | 9764万 | 0.03 | 0.61% |
| 2022-06-21 | 5.03 | 5.10 | 4.88 | 4.95 | 215732手 | 10723万 | -0.11 | -2.17% |
| 2022-06-20 | 5.01 | 5.15 | 4.98 | 5.06 | 317473手 | 16121万 | 0.09 | 1.81% |
| 2022-06-17 | 4.77 | 5.03 | 4.71 | 4.97 | 329887手 | 16168万 | 0.20 | 4.19% |
| 2022-06-16 | 4.79 | 4.88 | 4.74 | 4.77 | 202116手 | 9684万 | 0.00 | 0.00% |
| 2022-06-15 | 4.79 | 4.92 | 4.75 | 4.77 | 263935手 | 12781万 | 0.00 | 0.00% |
| 2022-06-14 | 4.64 | 4.77 | 4.62 | 4.77 | 202750手 | 9534万 | 0.07 | 1.49% |
| 2022-06-13 | 4.63 | 4.83 | 4.62 | 4.70 | 262480手 | 12330万 | -0.09 | -1.88% |
| 2022-06-10 | 4.49 | 4.84 | 4.48 | 4.79 | 328168手 | 15518万 | 0.28 | 6.21% |
| 2022-06-09 | 4.58 | 4.69 | 4.47 | 4.51 | 123166手 | 5620万 | -0.10 | -2.17% |
| 2022-06-08 | 4.59 | 4.70 | 4.49 | 4.61 | 153754手 | 7065万 | 0.03 | 0.66% |
| 2022-06-07 | 4.67 | 4.70 | 4.54 | 4.58 | 145116手 | 6671万 | -0.08 | -1.72% |
| 2022-06-06 | 4.72 | 4.73 | 4.61 | 4.66 | 155466手 | 7234万 | -0.04 | -0.85% |
| 2022-06-02 | 4.65 | 4.73 | 4.59 | 4.70 | 165591手 | 7764万 | 0.05 | 1.07% |
| 2022-06-01 | 4.54 | 4.68 | 4.54 | 4.65 | 155556手 | 7207万 | 0.07 | 1.53% |
| 2022-05-31 | 4.57 | 4.63 | 4.51 | 4.58 | 154155手 | 7043万 | -0.03 | -0.65% |
| 2022-05-30 | 4.65 | 4.78 | 4.54 | 4.61 | 251844手 | 11656万 | -0.05 | -1.07% |
| 2022-05-27 | 4.71 | 4.76 | 4.60 | 4.66 | 151218手 | 7065万 | -0.05 | -1.06% |
| 2022-05-26 | 4.82 | 4.82 | 4.65 | 4.71 | 188437手 | 8877万 | -0.12 | -2.48% |
| 2022-05-25 | 4.63 | 4.85 | 4.59 | 4.83 | 202970手 | 9651万 | 0.21 | 4.54% |
| 2022-05-24 | 4.75 | 4.88 | 4.61 | 4.62 | 182171手 | 8628万 | -0.17 | -3.55% |
| 2022-05-23 | 4.73 | 4.82 | 4.70 | 4.79 | 111308手 | 5292万 | 0.06 | 1.27% |
| 2022-05-20 | 4.66 | 4.78 | 4.65 | 4.73 | 138666手 | 6552万 | 0.05 | 1.07% |
| 2022-05-19 | 4.66 | 4.75 | 4.58 | 4.68 | 201323手 | 9346万 | -0.04 | -0.85% |
| 2022-05-18 | 4.51 | 4.94 | 4.51 | 4.72 | 324936手 | 15339万 | 0.20 | 4.42% |
| 2022-05-17 | 4.50 | 4.56 | 4.43 | 4.52 | 108483手 | 4877万 | 0.01 | 0.22% |
| 2022-05-16 | 4.55 | 4.60 | 4.47 | 4.51 | 100382手 | 4520万 | -0.04 | -0.88% |
| 2022-05-13 | 4.41 | 4.56 | 4.39 | 4.55 | 150500手 | 6790万 | 0.14 | 3.17% |
| 2022-05-12 | 4.34 | 4.45 | 4.34 | 4.41 | 126907手 | 5576万 | 0.02 | 0.46% |
| 2022-05-11 | 4.47 | 4.53 | 4.37 | 4.39 | 161654手 | 7189万 | -0.07 | -1.57% |
| 2022-05-10 | 4.31 | 4.49 | 4.27 | 4.46 | 196456手 | 8636万 | 0.08 | 1.83% |
| 2022-05-09 | 4.25 | 4.44 | 4.21 | 4.38 | 162681手 | 7108万 | 0.13 | 3.06% |
| 2022-05-06 | 4.26 | 4.33 | 4.18 | 4.25 | 160152手 | 6840万 | -0.12 | -2.75% |
| 2022-05-05 | 4.42 | 4.49 | 4.25 | 4.37 | 255833手 | 11093万 | 0.16 | 3.80% |
| 2022-04-29 | 3.94 | 4.24 | 3.94 | 4.21 | 264526手 | 10866万 | 0.33 | 8.51% |
| 2022-04-28 | 3.86 | 4.12 | 3.83 | 3.88 | 218878手 | 8596万 | 0.04 | 1.04% |
| 2022-04-27 | 3.62 | 3.87 | 3.60 | 3.84 | 233492手 | 8689万 | 0.07 | 1.86% |
| 2022-04-26 | 4.10 | 4.14 | 3.74 | 3.77 | 331249手 | 12975万 | -0.33 | -8.05% |
| 2022-04-25 | 4.19 | 4.34 | 4.10 | 4.10 | 402850手 | 16981万 | -0.30 | -6.82% |
| 2022-04-22 | 4.88 | 4.95 | 4.40 | 4.40 | 583911手 | 26962万 | -0.49 | -10.02% |
| 2022-04-21 | 4.60 | 5.12 | 4.60 | 4.89 | 590906手 | 29153万 | 0.24 | 5.16% |
| 2022-04-20 | 4.74 | 4.80 | 4.61 | 4.65 | 234966手 | 11042万 | -0.05 | -1.06% |
| 2022-04-19 | 4.51 | 4.81 | 4.46 | 4.70 | 366623手 | 17096万 | 0.19 | 4.21% |
| 2022-04-18 | 4.13 | 4.52 | 4.07 | 4.51 | 314679手 | 13836万 | 0.40 | 9.73% |
| 2022-04-15 | 4.15 | 4.15 | 4.03 | 4.11 | 86566手 | 3532万 | -0.03 | -0.72% |
| 2022-04-14 | 4.16 | 4.19 | 4.12 | 4.14 | 66817手 | 2775万 | 0.01 | 0.24% |
| 2022-04-13 | 4.22 | 4.24 | 4.10 | 4.13 | 62603手 | 2594万 | -0.08 | -1.90% |
| 2022-04-12 | 4.10 | 4.22 | 4.03 | 4.21 | 96245手 | 3956万 | 0.09 | 2.18% |
| 2022-04-11 | 4.23 | 4.26 | 4.07 | 4.12 | 114787手 | 4800万 | -0.14 | -3.29% |
| 2022-04-08 | 4.32 | 4.33 | 4.24 | 4.26 | 96933手 | 4149万 | -0.08 | -1.84% |
| 2022-04-07 | 4.40 | 4.41 | 4.31 | 4.34 | 82366手 | 3582万 | -0.06 | -1.36% |
| 2022-04-06 | 4.36 | 4.44 | 4.35 | 4.40 | 78735手 | 3466万 | 0.03 | 0.69% |
| 2022-04-01 | 4.35 | 4.38 | 4.29 | 4.37 | 69006手 | 3000万 | 0.01 | 0.23% |
| 2022-03-31 | 4.45 | 4.45 | 4.36 | 4.36 | 63791手 | 2798万 | -0.06 | -1.36% |
| 2022-03-30 | 4.38 | 4.44 | 4.36 | 4.42 | 67794手 | 2993万 | 0.05 | 1.14% |
| 2022-03-29 | 4.36 | 4.44 | 4.34 | 4.37 | 86280手 | 3781万 | 0.02 | 0.46% |
| 2022-03-28 | 4.34 | 4.37 | 4.26 | 4.35 | 70971手 | 3062万 | -0.03 | -0.69% |
| 2022-03-25 | 4.38 | 4.42 | 4.35 | 4.38 | 62734手 | 2749万 | 0.01 | 0.23% |
| 2022-03-24 | 4.42 | 4.42 | 4.33 | 4.37 | 70135手 | 3059万 | -0.05 | -1.13% |
| 2022-03-23 | 4.46 | 4.46 | 4.37 | 4.42 | 63104手 | 2781万 | 0.01 | 0.23% |
| 2022-03-22 | 4.35 | 4.45 | 4.33 | 4.41 | 90299手 | 3973万 | 0.01 | 0.23% |
| 2022-03-21 | 4.45 | 4.52 | 4.35 | 4.40 | 119230手 | 5273万 | -0.03 | -0.68% |
| 2022-03-18 | 4.25 | 4.44 | 4.21 | 4.43 | 160594手 | 7007万 | 0.20 | 4.73% |
| 2022-03-17 | 4.22 | 4.35 | 4.22 | 4.23 | 160714手 | 6876万 | 0.02 | 0.47% |
| 2022-03-16 | 4.13 | 4.23 | 3.98 | 4.21 | 165318手 | 6817万 | 0.12 | 2.93% |
| 2022-03-15 | 4.34 | 4.34 | 4.05 | 4.09 | 197407手 | 8218万 | -0.21 | -4.88% |
| 2022-03-14 | 4.43 | 4.46 | 4.28 | 4.30 | 98568手 | 4299万 | -0.13 | -2.94% |
| 2022-03-11 | 4.34 | 4.45 | 4.27 | 4.43 | 98981手 | 4316万 | 0.02 | 0.45% |
| 2022-03-10 | 4.40 | 4.45 | 4.34 | 4.41 | 108068手 | 4769万 | 0.10 | 2.32% |
| 2022-03-09 | 4.43 | 4.49 | 4.14 | 4.31 | 244167手 | 10548万 | -0.09 | -2.04% |
| 2022-03-08 | 4.61 | 4.69 | 4.38 | 4.40 | 216466手 | 9714万 | -0.20 | -4.35% |
| 2022-03-07 | 4.73 | 4.73 | 4.57 | 4.60 | 159192手 | 7376万 | -0.10 | -2.13% |
| 2022-03-04 | 4.77 | 4.79 | 4.68 | 4.70 | 111634手 | 5272万 | -0.07 | -1.47% |
| 2022-03-03 | 4.82 | 4.83 | 4.75 | 4.77 | 87048手 | 4157万 | -0.05 | -1.04% |
| 2022-03-02 | 4.86 | 4.86 | 4.78 | 4.82 | 70386手 | 3382万 | -0.05 | -1.03% |
| 2022-03-01 | 4.91 | 4.92 | 4.84 | 4.87 | 64610手 | 3145万 | -0.03 | -0.61% |
| 2022-02-28 | 4.83 | 4.91 | 4.72 | 4.90 | 106664手 | 5152万 | 0.07 | 1.45% |
| 2022-02-25 | 4.83 | 4.92 | 4.81 | 4.83 | 85699手 | 4169万 | 0.02 | 0.42% |
| 2022-02-24 | 4.97 | 4.99 | 4.72 | 4.81 | 179797手 | 8739万 | -0.19 | -3.80% |
| 2022-02-23 | 4.98 | 5.13 | 4.98 | 5.00 | 116303手 | 5843万 | 0.05 | 1.01% |
| 2022-02-22 | 5.08 | 5.10 | 4.90 | 4.95 | 130039手 | 6454万 | -0.16 | -3.13% |
| 2022-02-21 | 5.15 | 5.20 | 5.05 | 5.11 | 58119手 | 2959万 | 0.01 | 0.20% |
| 2022-02-18 | 5.11 | 5.12 | 5.05 | 5.10 | 73323手 | 3733万 | -0.02 | -0.39% |
| 2022-02-17 | 5.16 | 5.18 | 5.11 | 5.12 | 73731手 | 3790万 | -0.05 | -0.97% |
| 2022-02-16 | 5.16 | 5.24 | 5.14 | 5.17 | 90953手 | 4716万 | 0.02 | 0.39% |
| 2022-02-15 | 5.20 | 5.23 | 5.11 | 5.15 | 82405手 | 4240万 | -0.03 | -0.58% |
| 2022-02-14 | 5.11 | 5.27 | 5.07 | 5.18 | 108790手 | 5664万 | 0.01 | 0.19% |
| 2022-02-11 | 5.29 | 5.30 | 5.16 | 5.17 | 111292手 | 5779万 | -0.11 | -2.08% |
| 2022-02-10 | 5.15 | 5.29 | 5.13 | 5.28 | 129313手 | 6764万 | 0.09 | 1.73% |
| 2022-02-09 | 5.13 | 5.24 | 5.10 | 5.19 | 138514手 | 7170万 | 0.06 | 1.17% |
| 2022-02-08 | 5.05 | 5.18 | 5.01 | 5.13 | 154727手 | 7901万 | 0.13 | 2.60% |
| 2022-02-07 | 4.96 | 5.06 | 4.94 | 5.00 | 134293手 | 6728万 | 0.12 | 2.46% |
| 2022-01-28 | 4.75 | 4.97 | 4.64 | 4.88 | 188239手 | 9078万 | 0.16 | 3.39% |
| 2022-01-27 | 4.83 | 5.00 | 4.70 | 4.72 | 189323手 | 9116万 | -0.06 | -1.25% |
| 2022-01-26 | 4.70 | 4.80 | 4.68 | 4.78 | 112269手 | 5325万 | 0.08 | 1.70% |
| 2022-01-25 | 4.90 | 4.95 | 4.69 | 4.70 | 198882手 | 9559万 | -0.20 | -4.08% |
| 2022-01-24 | 5.07 | 5.10 | 4.89 | 4.90 | 180125手 | 8983万 | -0.15 | -2.97% |
| 2022-01-21 | 5.09 | 5.11 | 5.00 | 5.05 | 132193手 | 6668万 | -0.03 | -0.59% |
| 2022-01-20 | 5.23 | 5.27 | 5.07 | 5.08 | 182524手 | 9372万 | -0.15 | -2.87% |
| 2022-01-19 | 5.24 | 5.36 | 5.15 | 5.23 | 190368手 | 9972万 | -0.02 | -0.38% |
| 2022-01-18 | 5.40 | 5.41 | 5.25 | 5.25 | 221832手 | 11767万 | -0.16 | -2.96% |
| 2022-01-17 | 5.44 | 5.48 | 5.37 | 5.41 | 119997手 | 6485万 | -0.01 | -0.18% |
| 2022-01-14 | 5.47 | 5.48 | 5.34 | 5.42 | 187875手 | 10178万 | -0.06 | -1.09% |
| 2022-01-13 | 5.66 | 5.66 | 5.47 | 5.48 | 162282手 | 8976万 | -0.11 | -1.97% |
| 2022-01-12 | 5.49 | 5.66 | 5.47 | 5.59 | 212629手 | 11864万 | 0.13 | 2.38% |
| 2022-01-11 | 5.49 | 5.55 | 5.39 | 5.46 | 154499手 | 8455万 | 0.02 | 0.37% |
| 2022-01-10 | 5.37 | 5.56 | 5.35 | 5.44 | 215470手 | 11732万 | 0.08 | 1.49% |
| 2022-01-07 | 5.49 | 5.53 | 5.36 | 5.36 | 205893手 | 11184万 | -0.18 | -3.25% |
| 2022-01-06 | 5.26 | 5.73 | 5.24 | 5.54 | 353581手 | 19417万 | 0.26 | 4.92% |
| 2022-01-05 | 5.37 | 5.43 | 5.26 | 5.28 | 224036手 | 11937万 | -0.12 | -2.22% |
| 2022-01-04 | 5.50 | 5.56 | 5.35 | 5.40 | 303148手 | 16441万 | -0.11 | -2.00% |
| 2021-12-31 | 5.60 | 5.87 | 5.20 | 5.51 | 686704手 | 38058万 | -0.22 | -3.84% |
| 2021-12-30 | 6.00 | 6.07 | 5.70 | 5.73 | 490504手 | 28481万 | -0.30 | -4.97% |
| 2021-12-29 | 5.61 | 6.08 | 5.56 | 6.03 | 626725手 | 36997万 | 0.45 | 8.06% |
| 2021-12-28 | 5.38 | 5.61 | 5.32 | 5.58 | 339489手 | 18698万 | 0.22 | 4.10% |
| 2021-12-27 | 5.15 | 5.48 | 5.13 | 5.36 | 277515手 | 14849万 | 0.20 | 3.88% |
2319.12 (1.00%)
19664.10 -1.06%
