| 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 | 4.71 | 4.75 | 4.67 | 4.73 | 155046手 | 7296万 | 0.01 | 0.21% |
| 2022-06-22 | 4.78 | 4.84 | 4.71 | 4.72 | 211003手 | 10070万 | -0.12 | -2.48% |
| 2022-06-21 | 4.90 | 5.02 | 4.78 | 4.84 | 519353手 | 25493万 | -0.07 | -1.43% |
| 2022-06-20 | 4.44 | 4.91 | 4.43 | 4.91 | 361685手 | 17326万 | 0.45 | 10.09% |
| 2022-06-17 | 4.49 | 4.49 | 4.39 | 4.46 | 108623手 | 4813万 | -0.05 | -1.11% |
| 2022-06-16 | 4.35 | 4.53 | 4.35 | 4.51 | 141367手 | 6311万 | 0.12 | 2.73% |
| 2022-06-15 | 4.42 | 4.48 | 4.38 | 4.39 | 129976手 | 5762万 | -0.02 | -0.45% |
| 2022-06-14 | 4.44 | 4.44 | 4.26 | 4.41 | 122116手 | 5310万 | 0.00 | 0.00% |
| 2022-06-13 | 4.46 | 4.48 | 4.35 | 4.41 | 144353手 | 6355万 | -0.08 | -1.78% |
| 2022-06-10 | 4.45 | 4.51 | 4.40 | 4.49 | 125579手 | 5607万 | 0.03 | 0.67% |
| 2022-06-09 | 4.55 | 4.61 | 4.41 | 4.46 | 174194手 | 7802万 | -0.12 | -2.62% |
| 2022-06-08 | 4.68 | 4.68 | 4.47 | 4.58 | 230394手 | 10529万 | -0.06 | -1.29% |
| 2022-06-07 | 4.58 | 4.79 | 4.57 | 4.64 | 277216手 | 12898万 | 0.01 | 0.22% |
| 2022-06-06 | 4.90 | 4.92 | 4.57 | 4.63 | 545810手 | 25565万 | -0.32 | -6.46% |
| 2022-06-02 | 4.70 | 5.13 | 4.52 | 4.95 | 710698手 | 34256万 | 0.29 | 6.22% |
| 2022-06-01 | 4.80 | 4.94 | 4.45 | 4.66 | 690724手 | 32326万 | -0.10 | -2.10% |
| 2022-05-31 | 4.41 | 4.76 | 4.26 | 4.76 | 442609手 | 19910万 | 0.43 | 9.93% |
| 2022-05-30 | 4.40 | 4.55 | 4.26 | 4.33 | 403456手 | 17706万 | 0.10 | 2.36% |
| 2022-05-27 | 4.18 | 4.35 | 4.13 | 4.23 | 279774手 | 11811万 | 0.16 | 3.93% |
| 2022-05-26 | 4.05 | 4.09 | 4.00 | 4.07 | 93582手 | 3794万 | 0.06 | 1.50% |
| 2022-05-25 | 3.94 | 4.03 | 3.89 | 4.01 | 94980手 | 3772万 | 0.05 | 1.26% |
| 2022-05-24 | 4.11 | 4.11 | 3.94 | 3.96 | 141132手 | 5652万 | -0.15 | -3.65% |
| 2022-05-23 | 4.12 | 4.15 | 4.07 | 4.11 | 128638手 | 5269万 | 0.01 | 0.24% |
| 2022-05-20 | 3.90 | 4.17 | 3.87 | 4.10 | 236731手 | 9619万 | 0.20 | 5.13% |
| 2022-05-19 | 3.89 | 3.92 | 3.85 | 3.90 | 89357手 | 3477万 | -0.06 | -1.51% |
| 2022-05-18 | 3.98 | 3.98 | 3.92 | 3.96 | 70500手 | 2783万 | -0.01 | -0.25% |
| 2022-05-17 | 3.97 | 4.01 | 3.90 | 3.97 | 84344手 | 3325万 | -0.02 | -0.50% |
| 2022-05-16 | 4.11 | 4.11 | 3.96 | 3.99 | 114250手 | 4581万 | -0.08 | -1.97% |
| 2022-05-13 | 4.02 | 4.10 | 3.99 | 4.07 | 119750手 | 4839万 | 0.05 | 1.24% |
| 2022-05-12 | 3.93 | 4.03 | 3.92 | 4.02 | 104160手 | 4148万 | 0.05 | 1.26% |
| 2022-05-11 | 4.03 | 4.10 | 3.95 | 3.97 | 150159手 | 6015万 | -0.05 | -1.24% |
| 2022-05-10 | 3.99 | 4.04 | 3.94 | 4.02 | 111754手 | 4466万 | -0.03 | -0.74% |
| 2022-05-09 | 3.96 | 4.12 | 3.96 | 4.05 | 89282手 | 3624万 | 0.05 | 1.25% |
| 2022-05-06 | 3.99 | 4.07 | 3.93 | 4.00 | 117845手 | 4710万 | -0.04 | -0.99% |
| 2022-05-05 | 3.89 | 4.10 | 3.84 | 4.04 | 139312手 | 5558万 | 0.16 | 4.12% |
| 2022-04-29 | 3.83 | 3.92 | 3.79 | 3.88 | 115226手 | 4453万 | 0.10 | 2.65% |
| 2022-04-28 | 3.81 | 3.91 | 3.70 | 3.78 | 123726手 | 4689万 | -0.02 | -0.53% |
| 2022-04-27 | 3.64 | 3.83 | 3.54 | 3.80 | 186140手 | 6829万 | 0.11 | 2.98% |
| 2022-04-26 | 3.92 | 3.99 | 3.69 | 3.69 | 138115手 | 5290万 | -0.22 | -5.63% |
| 2022-04-25 | 4.33 | 4.33 | 3.89 | 3.91 | 210982手 | 8583万 | -0.41 | -9.49% |
| 2022-04-22 | 4.22 | 4.33 | 4.18 | 4.32 | 105686手 | 4513万 | 0.06 | 1.41% |
| 2022-04-21 | 4.35 | 4.45 | 4.24 | 4.26 | 131714手 | 5723万 | -0.14 | -3.18% |
| 2022-04-20 | 4.42 | 4.53 | 4.36 | 4.40 | 127169手 | 5644万 | -0.05 | -1.12% |
| 2022-04-19 | 4.25 | 4.45 | 4.22 | 4.45 | 184187手 | 7993万 | 0.21 | 4.95% |
| 2022-04-18 | 4.19 | 4.27 | 4.12 | 4.24 | 104732手 | 4407万 | 0.04 | 0.95% |
| 2022-04-15 | 4.34 | 4.36 | 4.18 | 4.20 | 188234手 | 8000万 | -0.19 | -4.33% |
| 2022-04-14 | 4.50 | 4.50 | 4.34 | 4.39 | 259924手 | 11432万 | -0.14 | -3.09% |
| 2022-04-13 | 4.42 | 4.66 | 4.40 | 4.53 | 314227手 | 14325万 | 0.09 | 2.03% |
| 2022-04-12 | 4.40 | 4.47 | 4.30 | 4.44 | 219066手 | 9620万 | 0.03 | 0.68% |
| 2022-04-11 | 4.38 | 4.52 | 4.30 | 4.41 | 328167手 | 14386万 | 0.17 | 4.01% |
| 2022-04-08 | 4.30 | 4.44 | 4.22 | 4.24 | 158932手 | 6785万 | -0.09 | -2.08% |
| 2022-04-07 | 4.29 | 4.53 | 4.24 | 4.33 | 266204手 | 11621万 | 0.04 | 0.93% |
| 2022-04-06 | 4.14 | 4.30 | 4.12 | 4.29 | 146664手 | 6211万 | 0.14 | 3.37% |
| 2022-04-01 | 4.17 | 4.21 | 4.09 | 4.15 | 162884手 | 6747万 | -0.04 | -0.95% |
| 2022-03-31 | 4.28 | 4.31 | 4.16 | 4.19 | 147815手 | 6231万 | -0.09 | -2.10% |
| 2022-03-30 | 4.29 | 4.31 | 4.22 | 4.28 | 101546手 | 4331万 | 0.01 | 0.23% |
| 2022-03-29 | 4.40 | 4.41 | 4.25 | 4.27 | 163643手 | 7050万 | -0.16 | -3.61% |
| 2022-03-28 | 4.29 | 4.44 | 4.18 | 4.43 | 181473手 | 7839万 | 0.13 | 3.02% |
| 2022-03-25 | 4.38 | 4.42 | 4.30 | 4.30 | 148598手 | 6466万 | -0.05 | -1.15% |
| 2022-03-24 | 4.48 | 4.49 | 4.34 | 4.35 | 161331手 | 7077万 | -0.13 | -2.90% |
| 2022-03-23 | 4.52 | 4.59 | 4.46 | 4.48 | 189071手 | 8526万 | -0.08 | -1.75% |
| 2022-03-22 | 4.67 | 4.69 | 4.51 | 4.56 | 224978手 | 10266万 | -0.05 | -1.08% |
| 2022-03-21 | 4.80 | 4.83 | 4.56 | 4.61 | 386014手 | 17901万 | -0.23 | -4.75% |
| 2022-03-18 | 4.54 | 4.95 | 4.50 | 4.84 | 434668手 | 20652万 | 0.26 | 5.68% |
| 2022-03-17 | 4.67 | 4.83 | 4.50 | 4.58 | 409945手 | 18991万 | -0.06 | -1.29% |
| 2022-03-16 | 4.52 | 4.67 | 4.40 | 4.64 | 355464手 | 16225万 | 0.23 | 5.21% |
| 2022-03-15 | 4.79 | 4.81 | 4.40 | 4.41 | 388597手 | 17875万 | -0.40 | -8.32% |
| 2022-03-14 | 5.10 | 5.10 | 4.74 | 4.81 | 336190手 | 16509万 | -0.30 | -5.87% |
| 2022-03-11 | 4.98 | 5.14 | 4.80 | 5.11 | 283151手 | 14216万 | 0.02 | 0.39% |
| 2022-03-10 | 5.38 | 5.39 | 5.03 | 5.09 | 461186手 | 23811万 | -0.13 | -2.49% |
| 2022-03-09 | 5.01 | 5.28 | 4.90 | 5.22 | 541711手 | 27754万 | 0.21 | 4.19% |
| 2022-03-08 | 5.20 | 5.21 | 4.95 | 5.01 | 318632手 | 16160万 | -0.13 | -2.53% |
| 2022-03-07 | 5.28 | 5.44 | 5.10 | 5.14 | 370549手 | 19444万 | -0.08 | -1.53% |
| 2022-03-04 | 5.13 | 5.30 | 5.08 | 5.22 | 425630手 | 22146万 | 0.10 | 1.95% |
| 2022-03-03 | 5.11 | 5.28 | 5.05 | 5.12 | 344400手 | 17664万 | -0.03 | -0.58% |
| 2022-03-02 | 5.11 | 5.18 | 5.04 | 5.15 | 249577手 | 12776万 | -0.03 | -0.58% |
| 2022-03-01 | 5.07 | 5.25 | 5.01 | 5.18 | 410963手 | 21180万 | 0.11 | 2.17% |
| 2022-02-28 | 4.72 | 5.12 | 4.62 | 5.07 | 517150手 | 25377万 | 0.37 | 7.87% |
| 2022-02-25 | 4.50 | 4.78 | 4.50 | 4.70 | 321320手 | 15094万 | 0.21 | 4.68% |
| 2022-02-24 | 4.69 | 4.73 | 4.30 | 4.49 | 278029手 | 12609万 | -0.22 | -4.67% |
| 2022-02-23 | 4.71 | 4.74 | 4.66 | 4.71 | 149960手 | 7047万 | 0.01 | 0.21% |
| 2022-02-22 | 4.76 | 4.83 | 4.61 | 4.70 | 264322手 | 12452万 | -0.11 | -2.29% |
| 2022-02-21 | 4.92 | 4.94 | 4.78 | 4.81 | 300294手 | 14508万 | -0.11 | -2.24% |
| 2022-02-18 | 4.71 | 4.98 | 4.66 | 4.92 | 416140手 | 20114万 | 0.16 | 3.36% |
| 2022-02-17 | 4.79 | 4.96 | 4.69 | 4.76 | 290446手 | 13929万 | -0.02 | -0.42% |
| 2022-02-16 | 4.63 | 4.86 | 4.60 | 4.78 | 294795手 | 14027万 | 0.18 | 3.91% |
| 2022-02-15 | 4.78 | 4.81 | 4.59 | 4.60 | 210037手 | 9820万 | -0.25 | -5.16% |
| 2022-02-14 | 4.99 | 4.99 | 4.66 | 4.85 | 300111手 | 14426万 | 0.04 | 0.83% |
| 2022-02-11 | 4.68 | 4.93 | 4.66 | 4.81 | 314896手 | 15096万 | 0.12 | 2.56% |
| 2022-02-10 | 4.75 | 4.84 | 4.65 | 4.69 | 251195手 | 11912万 | 0.02 | 0.43% |
| 2022-02-09 | 4.72 | 4.77 | 4.62 | 4.67 | 240146手 | 11250万 | -0.11 | -2.30% |
| 2022-02-08 | 4.62 | 4.85 | 4.58 | 4.78 | 274960手 | 12923万 | 0.13 | 2.80% |
| 2022-02-07 | 4.60 | 4.72 | 4.47 | 4.65 | 285710手 | 13161万 | 0.19 | 4.26% |
| 2022-01-28 | 4.50 | 4.69 | 4.39 | 4.46 | 240575手 | 10825万 | 0.01 | 0.23% |
| 2022-01-27 | 4.49 | 4.62 | 4.38 | 4.45 | 356763手 | 16007万 | -0.12 | -2.63% |
| 2022-01-26 | 4.28 | 4.69 | 4.28 | 4.57 | 565817手 | 25863万 | 0.31 | 7.28% |
| 2022-01-25 | 4.38 | 4.54 | 4.25 | 4.26 | 191909手 | 8369万 | -0.13 | -2.96% |
| 2022-01-24 | 4.43 | 4.44 | 4.30 | 4.39 | 173004手 | 7571万 | -0.04 | -0.90% |
| 2022-01-21 | 4.47 | 4.56 | 4.36 | 4.43 | 185510手 | 8208万 | -0.03 | -0.67% |
| 2022-01-20 | 4.73 | 4.73 | 4.44 | 4.46 | 242068手 | 11016万 | -0.23 | -4.90% |
| 2022-01-19 | 4.74 | 4.77 | 4.63 | 4.69 | 189696手 | 8887万 | -0.06 | -1.26% |
| 2022-01-18 | 4.93 | 4.96 | 4.72 | 4.75 | 280638手 | 13501万 | -0.15 | -3.06% |
| 2022-01-17 | 4.93 | 4.96 | 4.74 | 4.90 | 287642手 | 14038万 | 0.01 | 0.20% |
| 2022-01-14 | 5.05 | 5.08 | 4.87 | 4.89 | 348493手 | 17238万 | -0.16 | -3.17% |
| 2022-01-13 | 5.16 | 5.22 | 5.03 | 5.05 | 317268手 | 16178万 | -0.08 | -1.56% |
| 2022-01-12 | 5.04 | 5.35 | 5.01 | 5.13 | 533254手 | 27522万 | 0.01 | 0.20% |
| 2022-01-11 | 4.98 | 5.46 | 4.79 | 5.12 | 898051手 | 46355万 | 0.13 | 2.60% |
| 2022-01-10 | 4.50 | 4.99 | 4.42 | 4.99 | 580648手 | 28191万 | 0.45 | 9.91% |
| 2022-01-07 | 4.35 | 4.79 | 4.31 | 4.54 | 457438手 | 20836万 | 0.18 | 4.13% |
| 2022-01-06 | 4.23 | 4.39 | 4.21 | 4.36 | 170631手 | 7364万 | 0.13 | 3.07% |
| 2022-01-05 | 4.36 | 4.39 | 4.21 | 4.23 | 164048手 | 6999万 | -0.12 | -2.76% |
| 2022-01-04 | 4.22 | 4.44 | 4.21 | 4.35 | 287749手 | 12539万 | 0.14 | 3.33% |
| 2021-12-31 | 4.17 | 4.24 | 4.13 | 4.21 | 153579手 | 6427万 | 0.05 | 1.20% |
| 2021-12-30 | 4.18 | 4.22 | 4.12 | 4.16 | 180243手 | 7501万 | -0.02 | -0.48% |
| 2021-12-29 | 4.23 | 4.30 | 4.12 | 4.18 | 229880手 | 9643万 | -0.06 | -1.42% |
| 2021-12-28 | 4.06 | 4.31 | 3.99 | 4.24 | 382123手 | 16046万 | 0.19 | 4.69% |
2319.12 (1.00%)
19664.10 -1.06%
