| 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 | 3.65 | 3.68 | 3.57 | 3.63 | 59583手 | 2150万 | -0.03 | -0.82% |
| 2022-06-22 | 3.65 | 3.79 | 3.62 | 3.66 | 87695手 | 3242万 | 0.02 | 0.55% |
| 2022-06-21 | 3.64 | 3.66 | 3.61 | 3.64 | 51183手 | 1861万 | -0.02 | -0.55% |
| 2022-06-20 | 3.65 | 3.67 | 3.61 | 3.66 | 38869手 | 1416万 | 0.02 | 0.55% |
| 2022-06-17 | 3.71 | 3.73 | 3.59 | 3.64 | 65849手 | 2407万 | -0.10 | -2.67% |
| 2022-06-16 | 3.68 | 3.77 | 3.64 | 3.74 | 67526手 | 2504万 | 0.00 | 0.00% |
| 2022-06-15 | 3.65 | 3.78 | 3.63 | 3.74 | 100658手 | 3719万 | 0.09 | 2.47% |
| 2022-06-14 | 3.71 | 3.71 | 3.55 | 3.65 | 87078手 | 3152万 | -0.09 | -2.41% |
| 2022-06-13 | 3.86 | 3.86 | 3.71 | 3.74 | 77748手 | 2939万 | -0.15 | -3.86% |
| 2022-06-10 | 3.83 | 3.94 | 3.83 | 3.89 | 75020手 | 2919万 | -0.01 | -0.26% |
| 2022-06-09 | 4.09 | 4.09 | 3.90 | 3.90 | 128730手 | 5094万 | -0.20 | -4.88% |
| 2022-06-08 | 3.90 | 4.10 | 3.86 | 4.10 | 145885手 | 5839万 | 0.20 | 5.13% |
| 2022-06-07 | 3.86 | 3.95 | 3.86 | 3.90 | 73068手 | 2848万 | 0.01 | 0.26% |
| 2022-06-06 | 3.83 | 3.91 | 3.78 | 3.89 | 102845手 | 3951万 | 0.03 | 0.78% |
| 2022-06-02 | 4.02 | 4.03 | 3.84 | 3.86 | 155602手 | 6027万 | -0.18 | -4.46% |
| 2022-06-01 | 4.01 | 4.12 | 4.00 | 4.04 | 63645手 | 2582万 | -0.01 | -0.25% |
| 2022-05-31 | 4.09 | 4.10 | 3.99 | 4.05 | 52231手 | 2115万 | -0.05 | -1.22% |
| 2022-05-30 | 4.05 | 4.18 | 3.94 | 4.10 | 79988手 | 3226万 | 0.02 | 0.49% |
| 2022-05-27 | 4.27 | 4.30 | 4.08 | 4.08 | 151839手 | 6271万 | -0.21 | -4.89% |
| 2022-05-26 | 4.33 | 4.37 | 4.25 | 4.29 | 71371手 | 3066万 | -0.04 | -0.92% |
| 2022-05-25 | 4.26 | 4.36 | 4.24 | 4.33 | 109568手 | 4709万 | -0.05 | -1.14% |
| 2022-05-24 | 4.58 | 4.65 | 4.38 | 4.38 | 164914手 | 7379万 | -0.23 | -4.99% |
| 2022-05-23 | 4.55 | 4.76 | 4.45 | 4.61 | 176359手 | 8085万 | 0.07 | 1.54% |
| 2022-05-20 | 4.60 | 4.64 | 4.41 | 4.54 | 217120手 | 9869万 | 0.09 | 2.02% |
| 2022-05-19 | 4.13 | 4.45 | 4.11 | 4.45 | 103263手 | 4444万 | 0.21 | 4.95% |
| 2022-05-18 | 4.12 | 4.37 | 4.06 | 4.24 | 255966手 | 10707万 | -0.01 | -0.23% |
| 2022-05-17 | 4.02 | 4.40 | 4.02 | 4.25 | 437822手 | 17866万 | 0.02 | 0.47% |
| 2022-05-16 | 4.23 | 4.23 | 4.23 | 4.23 | 7964手 | 336万 | -0.22 | -4.94% |
| 2022-05-13 | 4.45 | 4.45 | 4.45 | 4.45 | 14411手 | 641万 | -0.23 | -4.92% |
| 2022-05-12 | 4.68 | 4.68 | 4.68 | 4.68 | 7523手 | 352万 | -0.25 | -5.07% |
| 2022-05-11 | 4.93 | 4.93 | 4.93 | 4.93 | 33116手 | 1632万 | -0.26 | -5.01% |
| 2022-05-10 | 5.19 | 5.19 | 5.19 | 5.19 | 2272手 | 117万 | -0.27 | -4.95% |
| 2022-05-09 | 5.46 | 5.46 | 5.46 | 5.46 | 1551手 | 84万 | -0.29 | -5.04% |
| 2022-05-06 | 5.75 | 5.75 | 5.75 | 5.75 | 838手 | 48万 | -0.30 | -4.96% |
| 2022-04-29 | 5.74 | 6.36 | 5.74 | 6.05 | 206013手 | 12193万 | -0.33 | -5.17% |
| 2022-04-28 | 6.38 | 6.38 | 6.38 | 6.38 | 10276手 | 655万 | -0.71 | -10.01% |
| 2022-04-27 | 7.09 | 7.09 | 7.09 | 7.09 | 8433手 | 597万 | -0.79 | -10.03% |
| 2022-04-26 | 7.88 | 7.88 | 7.88 | 7.88 | 11607手 | 914万 | -0.88 | -10.05% |
| 2022-04-25 | 9.10 | 9.13 | 8.66 | 8.76 | 44464手 | 3971万 | -0.54 | -5.81% |
| 2022-04-22 | 8.69 | 9.30 | 8.37 | 9.30 | 42498手 | 3747万 | 0.59 | 6.77% |
| 2022-04-21 | 8.62 | 8.71 | 8.51 | 8.71 | 20767手 | 1787万 | -0.02 | -0.23% |
| 2022-04-20 | 8.74 | 8.76 | 8.58 | 8.73 | 17104手 | 1482万 | 0.02 | 0.23% |
| 2022-04-19 | 8.58 | 8.80 | 8.56 | 8.71 | 15576手 | 1353万 | 0.04 | 0.46% |
| 2022-04-18 | 8.67 | 8.67 | 8.41 | 8.67 | 27264手 | 2330万 | 0.01 | 0.12% |
| 2022-04-15 | 8.80 | 8.80 | 8.55 | 8.66 | 28378手 | 2456万 | -0.13 | -1.48% |
| 2022-04-14 | 8.91 | 8.91 | 8.78 | 8.79 | 16404手 | 1451万 | -0.14 | -1.57% |
| 2022-04-13 | 8.98 | 8.98 | 8.73 | 8.93 | 27603手 | 2447万 | -0.05 | -0.56% |
| 2022-04-12 | 8.91 | 9.00 | 8.86 | 8.98 | 29223手 | 2615万 | 0.06 | 0.67% |
| 2022-04-11 | 8.81 | 9.09 | 8.61 | 8.92 | 42651手 | 3768万 | 0.07 | 0.79% |
| 2022-04-08 | 8.82 | 8.89 | 8.63 | 8.85 | 42381手 | 3715万 | -0.07 | -0.79% |
| 2022-04-07 | 8.95 | 9.08 | 8.84 | 8.92 | 45504手 | 4073万 | -0.08 | -0.89% |
| 2022-04-06 | 9.11 | 9.13 | 8.93 | 9.00 | 55539手 | 5010万 | -0.13 | -1.42% |
| 2022-04-01 | 9.18 | 9.26 | 9.05 | 9.13 | 49432手 | 4527万 | -0.07 | -0.76% |
| 2022-03-31 | 9.15 | 9.30 | 8.94 | 9.20 | 73103手 | 6671万 | 0.05 | 0.55% |
| 2022-03-30 | 9.16 | 9.20 | 9.05 | 9.15 | 48220手 | 4403万 | -0.02 | -0.22% |
| 2022-03-29 | 9.00 | 9.20 | 8.86 | 9.17 | 75895手 | 6849万 | 0.11 | 1.21% |
| 2022-03-28 | 9.10 | 9.15 | 8.87 | 9.06 | 74213手 | 6673万 | 0.17 | 1.91% |
| 2022-03-25 | 8.77 | 9.08 | 8.73 | 8.89 | 58742手 | 5216万 | 0.12 | 1.37% |
| 2022-03-24 | 8.72 | 8.77 | 8.60 | 8.77 | 42198手 | 3663万 | -0.02 | -0.23% |
| 2022-03-23 | 8.80 | 8.88 | 8.72 | 8.79 | 34707手 | 3048万 | -0.03 | -0.34% |
| 2022-03-22 | 8.73 | 8.88 | 8.63 | 8.82 | 43486手 | 3814万 | 0.10 | 1.15% |
| 2022-03-21 | 8.65 | 8.74 | 8.51 | 8.72 | 40918手 | 3531万 | 0.09 | 1.04% |
| 2022-03-18 | 8.68 | 8.68 | 8.59 | 8.63 | 21490手 | 1856万 | -0.04 | -0.46% |
| 2022-03-17 | 8.76 | 8.78 | 8.61 | 8.67 | 55671手 | 4832万 | -0.02 | -0.23% |
| 2022-03-16 | 8.67 | 8.75 | 8.43 | 8.69 | 41856手 | 3605万 | 0.05 | 0.58% |
| 2022-03-15 | 8.73 | 8.74 | 8.40 | 8.64 | 38586手 | 3335万 | -0.13 | -1.48% |
| 2022-03-14 | 8.82 | 8.83 | 8.57 | 8.77 | 37524手 | 3265万 | -0.05 | -0.57% |
| 2022-03-11 | 8.81 | 8.90 | 8.48 | 8.82 | 58295手 | 5061万 | -0.08 | -0.90% |
| 2022-03-10 | 9.05 | 9.06 | 8.80 | 8.90 | 56190手 | 4999万 | -0.05 | -0.56% |
| 2022-03-09 | 8.81 | 8.99 | 8.60 | 8.95 | 66882手 | 5909万 | 0.06 | 0.68% |
| 2022-03-08 | 8.70 | 9.04 | 8.54 | 8.89 | 68090手 | 5988万 | 0.16 | 1.83% |
| 2022-03-07 | 8.61 | 8.73 | 8.32 | 8.73 | 45378手 | 3853万 | 0.09 | 1.04% |
| 2022-03-04 | 8.54 | 8.66 | 8.37 | 8.64 | 49623手 | 4241万 | 0.07 | 0.82% |
| 2022-03-03 | 8.62 | 8.71 | 8.57 | 8.57 | 24545手 | 2116万 | -0.05 | -0.58% |
| 2022-03-02 | 8.70 | 8.76 | 8.58 | 8.62 | 30263手 | 2622万 | -0.12 | -1.37% |
| 2022-03-01 | 8.65 | 8.75 | 8.60 | 8.74 | 29320手 | 2550万 | 0.10 | 1.16% |
| 2022-02-28 | 8.58 | 8.66 | 8.42 | 8.64 | 31940手 | 2726万 | 0.05 | 0.58% |
| 2022-02-25 | 8.77 | 8.80 | 8.57 | 8.59 | 29633手 | 2571万 | -0.09 | -1.04% |
| 2022-02-24 | 9.09 | 9.19 | 8.50 | 8.68 | 65466手 | 5779万 | -0.43 | -4.72% |
| 2022-02-23 | 9.08 | 9.27 | 9.04 | 9.11 | 35940手 | 3284万 | 0.08 | 0.89% |
| 2022-02-22 | 9.27 | 9.27 | 8.98 | 9.03 | 59434手 | 5399万 | -0.34 | -3.63% |
| 2022-02-21 | 9.50 | 9.50 | 9.23 | 9.37 | 55772手 | 5201万 | -0.19 | -1.99% |
| 2022-02-18 | 9.70 | 9.70 | 9.51 | 9.56 | 52455手 | 5012万 | -0.25 | -2.55% |
| 2022-02-17 | 9.40 | 9.82 | 9.18 | 9.81 | 99240手 | 9534万 | 0.31 | 3.26% |
| 2022-02-16 | 9.50 | 9.67 | 9.50 | 9.50 | 61180手 | 5861万 | -0.11 | -1.15% |
| 2022-02-15 | 9.64 | 9.70 | 9.36 | 9.61 | 56884手 | 5424万 | 0.01 | 0.10% |
| 2022-02-14 | 9.87 | 9.89 | 9.42 | 9.60 | 85451手 | 8252万 | -0.33 | -3.32% |
| 2022-02-11 | 10.00 | 10.12 | 9.83 | 9.93 | 71554手 | 7132万 | -0.22 | -2.17% |
| 2022-02-10 | 10.16 | 10.49 | 9.93 | 10.15 | 95273手 | 9700万 | -0.07 | -0.69% |
| 2022-02-09 | 10.33 | 10.39 | 10.10 | 10.22 | 97435手 | 9944万 | -0.17 | -1.64% |
| 2022-02-08 | 10.02 | 10.78 | 9.90 | 10.39 | 135066手 | 13954万 | 0.07 | 0.68% |
| 2022-02-07 | 9.38 | 10.80 | 9.31 | 10.32 | 160337手 | 16104万 | 0.33 | 3.30% |
| 2022-01-28 | 9.62 | 10.40 | 9.19 | 9.99 | 149592手 | 14680万 | 0.54 | 5.71% |
| 2022-01-27 | 9.20 | 10.55 | 9.13 | 9.45 | 194838手 | 19413万 | -0.25 | -2.58% |
| 2022-01-26 | 8.49 | 9.70 | 8.30 | 9.70 | 141907手 | 12926万 | 0.88 | 9.98% |
| 2022-01-25 | 9.70 | 10.60 | 8.73 | 8.82 | 147374手 | 14001万 | -0.88 | -9.07% |
| 2022-01-24 | 8.69 | 9.70 | 8.29 | 9.70 | 138162手 | 12635万 | 0.88 | 9.98% |
| 2022-01-21 | 8.40 | 9.25 | 8.22 | 8.82 | 74728手 | 6520万 | 0.41 | 4.88% |
| 2022-01-20 | 8.64 | 8.68 | 8.32 | 8.41 | 19772手 | 1674万 | -0.23 | -2.66% |
| 2022-01-19 | 8.42 | 8.67 | 8.41 | 8.64 | 24984手 | 2146万 | 0.22 | 2.61% |
| 2022-01-18 | 8.77 | 8.78 | 8.41 | 8.42 | 23990手 | 2054万 | -0.32 | -3.66% |
| 2022-01-17 | 8.65 | 8.78 | 8.54 | 8.74 | 18398手 | 1598万 | 0.19 | 2.22% |
| 2022-01-14 | 8.60 | 8.75 | 8.52 | 8.55 | 20830手 | 1805万 | -0.09 | -1.04% |
| 2022-01-13 | 8.69 | 8.79 | 8.64 | 8.64 | 12120手 | 1055万 | -0.05 | -0.57% |
| 2022-01-12 | 8.65 | 8.75 | 8.50 | 8.69 | 16699手 | 1447万 | 0.14 | 1.64% |
| 2022-01-11 | 8.63 | 8.71 | 8.49 | 8.55 | 12330手 | 1060万 | -0.05 | -0.58% |
| 2022-01-10 | 8.50 | 8.62 | 8.35 | 8.60 | 17602手 | 1499万 | 0.11 | 1.30% |
| 2022-01-07 | 8.70 | 8.74 | 8.48 | 8.49 | 15612手 | 1345万 | -0.18 | -2.08% |
| 2022-01-06 | 8.65 | 8.70 | 8.53 | 8.67 | 15381手 | 1327万 | 0.00 | 0.00% |
| 2022-01-05 | 8.79 | 8.84 | 8.60 | 8.67 | 19474手 | 1690万 | -0.13 | -1.48% |
| 2022-01-04 | 8.63 | 8.84 | 8.54 | 8.80 | 28360手 | 2475万 | 0.21 | 2.44% |
| 2021-12-31 | 8.42 | 8.74 | 8.31 | 8.59 | 28669手 | 2454万 | 0.17 | 2.02% |
| 2021-12-30 | 8.30 | 8.57 | 8.28 | 8.42 | 22760手 | 1919万 | 0.10 | 1.20% |
| 2021-12-29 | 8.39 | 8.39 | 8.27 | 8.32 | 7734手 | 643万 | -0.04 | -0.48% |
| 2021-12-28 | 8.26 | 8.44 | 8.25 | 8.36 | 11846手 | 986万 | 0.11 | 1.33% |
| 2021-12-27 | 8.32 | 8.34 | 8.19 | 8.25 | 11946手 | 986万 | -0.05 | -0.60% |
2319.12 (1.00%)
19664.10 -1.06%
