| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-16 | 4.20 | 4.40 | 4.13 | 4.13 | 152256手 | 6496万 | 0.09 | 2.23% |
| 2022-05-13 | 4.06 | 4.08 | 4.00 | 4.04 | 38794手 | 1563万 | 0.01 | 0.25% |
| 2022-05-12 | 3.97 | 4.06 | 3.96 | 4.03 | 44249手 | 1778万 | 0.02 | 0.50% |
| 2022-05-11 | 4.03 | 4.12 | 4.01 | 4.01 | 56856手 | 2318万 | -0.01 | -0.25% |
| 2022-05-10 | 3.96 | 4.03 | 3.91 | 4.02 | 37516手 | 1500万 | 0.05 | 1.26% |
| 2022-05-09 | 3.95 | 4.03 | 3.95 | 3.97 | 32047手 | 1277万 | 0.01 | 0.25% |
| 2022-05-06 | 3.86 | 3.97 | 3.84 | 3.96 | 33795手 | 1327万 | -0.02 | -0.50% |
| 2022-05-05 | 3.89 | 4.02 | 3.86 | 3.98 | 44465手 | 1762万 | 0.08 | 2.05% |
| 2022-04-29 | 3.77 | 3.97 | 3.77 | 3.90 | 51663手 | 2001万 | 0.14 | 3.72% |
| 2022-04-28 | 3.80 | 3.90 | 3.71 | 3.76 | 54323手 | 2064万 | -0.14 | -3.59% |
| 2022-04-27 | 3.65 | 3.91 | 3.46 | 3.90 | 101689手 | 3835万 | 0.12 | 3.17% |
| 2022-04-26 | 3.84 | 3.97 | 3.76 | 3.78 | 64131手 | 2460万 | -0.07 | -1.82% |
| 2022-04-25 | 4.19 | 4.19 | 3.85 | 3.85 | 81682手 | 3279万 | -0.38 | -8.98% |
| 2022-04-22 | 4.30 | 4.30 | 4.21 | 4.23 | 40862手 | 1732万 | -0.08 | -1.86% |
| 2022-04-21 | 4.44 | 4.45 | 4.29 | 4.31 | 54997手 | 2388万 | -0.13 | -2.93% |
| 2022-04-20 | 4.49 | 4.52 | 4.43 | 4.44 | 35189手 | 1574万 | -0.05 | -1.11% |
| 2022-04-19 | 4.43 | 4.51 | 4.41 | 4.49 | 32216手 | 1442万 | 0.07 | 1.58% |
| 2022-04-18 | 4.41 | 4.45 | 4.35 | 4.42 | 25375手 | 1118万 | 0.00 | 0.00% |
| 2022-04-15 | 4.47 | 4.47 | 4.38 | 4.42 | 38716手 | 1711万 | -0.06 | -1.34% |
| 2022-04-14 | 4.47 | 4.51 | 4.44 | 4.48 | 38958手 | 1741万 | 0.02 | 0.45% |
| 2022-04-13 | 4.55 | 4.55 | 4.43 | 4.46 | 42708手 | 1908万 | -0.07 | -1.54% |
| 2022-04-12 | 4.49 | 4.55 | 4.43 | 4.53 | 43153手 | 1939万 | 0.04 | 0.89% |
| 2022-04-11 | 4.58 | 4.62 | 4.46 | 4.49 | 59456手 | 2701万 | -0.11 | -2.39% |
| 2022-04-08 | 4.63 | 4.67 | 4.54 | 4.60 | 59627手 | 2742万 | -0.06 | -1.29% |
| 2022-04-07 | 4.78 | 4.78 | 4.65 | 4.66 | 69984手 | 3282万 | -0.12 | -2.51% |
| 2022-04-06 | 4.73 | 4.78 | 4.65 | 4.78 | 78671手 | 3700万 | 0.06 | 1.27% |
| 2022-04-01 | 4.72 | 4.77 | 4.68 | 4.72 | 72655手 | 3428万 | -0.04 | -0.84% |
| 2022-03-31 | 4.79 | 4.89 | 4.75 | 4.76 | 112663手 | 5401万 | -0.08 | -1.65% |
| 2022-03-30 | 4.84 | 4.96 | 4.78 | 4.84 | 169354手 | 8218万 | -0.05 | -1.02% |
| 2022-03-29 | 5.14 | 5.18 | 4.84 | 4.89 | 384844手 | 19050万 | -0.17 | -3.36% |
| 2022-03-28 | 4.88 | 5.06 | 4.78 | 5.06 | 294099手 | 14722万 | 0.46 | 10.00% |
| 2022-03-25 | 4.66 | 4.68 | 4.60 | 4.60 | 47799手 | 2214万 | -0.06 | -1.29% |
| 2022-03-24 | 4.70 | 4.72 | 4.64 | 4.66 | 50959手 | 2378万 | -0.06 | -1.27% |
| 2022-03-23 | 4.68 | 4.77 | 4.68 | 4.72 | 60316手 | 2847万 | 0.04 | 0.85% |
| 2022-03-22 | 4.69 | 4.78 | 4.61 | 4.68 | 97364手 | 4574万 | 0.08 | 1.74% |
| 2022-03-21 | 4.57 | 4.63 | 4.51 | 4.60 | 44598手 | 2046万 | 0.03 | 0.66% |
| 2022-03-18 | 4.58 | 4.60 | 4.48 | 4.57 | 65604手 | 2986万 | 0.03 | 0.66% |
| 2022-03-17 | 4.49 | 4.61 | 4.49 | 4.54 | 77287手 | 3524万 | 0.06 | 1.34% |
| 2022-03-16 | 4.50 | 4.53 | 4.30 | 4.48 | 97849手 | 4329万 | 0.06 | 1.36% |
| 2022-03-15 | 4.67 | 4.67 | 4.40 | 4.42 | 98600手 | 4492万 | -0.28 | -5.96% |
| 2022-03-14 | 4.66 | 4.78 | 4.65 | 4.70 | 67177手 | 3173万 | -0.07 | -1.47% |
| 2022-03-11 | 4.61 | 4.77 | 4.58 | 4.77 | 94876手 | 4426万 | 0.09 | 1.92% |
| 2022-03-10 | 4.72 | 4.74 | 4.64 | 4.68 | 83183手 | 3894万 | 0.11 | 2.41% |
| 2022-03-09 | 4.77 | 4.85 | 4.39 | 4.57 | 154724手 | 7071万 | -0.20 | -4.19% |
| 2022-03-08 | 4.90 | 4.91 | 4.71 | 4.77 | 108413手 | 5221万 | -0.14 | -2.85% |
| 2022-03-07 | 4.94 | 4.94 | 4.88 | 4.91 | 67034手 | 3290万 | 0.01 | 0.20% |
| 2022-03-04 | 5.05 | 5.06 | 4.89 | 4.90 | 133533手 | 6620万 | -0.14 | -2.78% |
| 2022-03-03 | 5.18 | 5.19 | 5.00 | 5.04 | 163577手 | 8308万 | -0.06 | -1.18% |
| 2022-03-02 | 5.04 | 5.15 | 5.00 | 5.10 | 101267手 | 5139万 | 0.07 | 1.39% |
| 2022-03-01 | 4.95 | 5.05 | 4.93 | 5.03 | 75183手 | 3772万 | 0.08 | 1.62% |
| 2022-02-28 | 4.94 | 4.96 | 4.90 | 4.95 | 66087手 | 3256万 | -0.01 | -0.20% |
| 2022-02-25 | 4.97 | 5.05 | 4.93 | 4.96 | 102836手 | 5115万 | 0.01 | 0.20% |
| 2022-02-24 | 5.08 | 5.13 | 4.90 | 4.95 | 201368手 | 10091万 | -0.15 | -2.94% |
| 2022-02-23 | 5.06 | 5.14 | 5.02 | 5.10 | 197163手 | 10033万 | -0.01 | -0.20% |
| 2022-02-22 | 5.17 | 5.43 | 5.09 | 5.11 | 351311手 | 18373万 | -0.13 | -2.48% |
| 2022-02-21 | 4.96 | 5.38 | 4.94 | 5.24 | 293133手 | 15135万 | 0.33 | 6.72% |
| 2022-02-18 | 4.92 | 4.93 | 4.85 | 4.91 | 70036手 | 3419万 | -0.03 | -0.61% |
| 2022-02-17 | 4.85 | 4.99 | 4.84 | 4.94 | 83522手 | 4120万 | 0.08 | 1.65% |
| 2022-02-16 | 4.89 | 4.95 | 4.86 | 4.86 | 71946手 | 3515万 | -0.04 | -0.82% |
| 2022-02-15 | 4.89 | 4.93 | 4.88 | 4.90 | 47343手 | 2319万 | 0.01 | 0.20% |
| 2022-02-14 | 4.91 | 4.95 | 4.87 | 4.89 | 41240手 | 2023万 | -0.03 | -0.61% |
| 2022-02-11 | 5.03 | 5.04 | 4.91 | 4.92 | 74328手 | 3683万 | -0.11 | -2.19% |
| 2022-02-10 | 5.05 | 5.08 | 5.01 | 5.03 | 61996手 | 3123万 | -0.05 | -0.98% |
| 2022-02-09 | 5.11 | 5.14 | 5.04 | 5.08 | 67321手 | 3411万 | 0.02 | 0.40% |
| 2022-02-08 | 4.96 | 5.13 | 4.92 | 5.06 | 76867手 | 3871万 | 0.09 | 1.81% |
| 2022-02-07 | 4.97 | 5.04 | 4.83 | 4.97 | 56776手 | 2802万 | 0.00 | 0.00% |
| 2022-01-28 | 4.99 | 5.00 | 4.82 | 4.97 | 52524手 | 2589万 | 0.01 | 0.20% |
| 2022-01-27 | 5.02 | 5.06 | 4.95 | 4.96 | 51307手 | 2557万 | -0.02 | -0.40% |
| 2022-01-26 | 4.99 | 5.02 | 4.95 | 4.98 | 52764手 | 2627万 | 0.03 | 0.61% |
| 2022-01-25 | 5.02 | 5.09 | 4.94 | 4.95 | 80111手 | 4005万 | -0.14 | -2.75% |
| 2022-01-24 | 5.12 | 5.14 | 5.07 | 5.09 | 51883手 | 2646万 | 0.02 | 0.39% |
| 2022-01-21 | 5.04 | 5.16 | 5.00 | 5.07 | 81162手 | 4137万 | 0.03 | 0.59% |
| 2022-01-20 | 5.17 | 5.18 | 5.03 | 5.04 | 82983手 | 4212万 | -0.11 | -2.14% |
| 2022-01-19 | 5.20 | 5.26 | 5.10 | 5.15 | 96635手 | 4989万 | -0.08 | -1.53% |
| 2022-01-18 | 5.28 | 5.32 | 5.23 | 5.23 | 86009手 | 4533万 | -0.04 | -0.76% |
| 2022-01-17 | 5.21 | 5.30 | 5.21 | 5.27 | 71247手 | 3746万 | 0.03 | 0.57% |
| 2022-01-14 | 5.26 | 5.29 | 5.21 | 5.24 | 65203手 | 3424万 | -0.02 | -0.38% |
| 2022-01-13 | 5.29 | 5.31 | 5.25 | 5.26 | 61245手 | 3228万 | -0.06 | -1.13% |
| 2022-01-12 | 5.21 | 5.32 | 5.21 | 5.32 | 73223手 | 3870万 | 0.09 | 1.72% |
| 2022-01-11 | 5.30 | 5.31 | 5.23 | 5.23 | 77986手 | 4096万 | -0.07 | -1.32% |
| 2022-01-10 | 5.30 | 5.33 | 5.20 | 5.30 | 88378手 | 4662万 | 0.01 | 0.19% |
| 2022-01-07 | 5.47 | 5.47 | 5.26 | 5.29 | 199497手 | 10680万 | -0.17 | -3.11% |
| 2022-01-06 | 5.45 | 5.50 | 5.41 | 5.46 | 129363手 | 7059万 | 0.00 | 0.00% |
| 2022-01-05 | 5.52 | 5.59 | 5.43 | 5.46 | 266378手 | 14636万 | -0.12 | -2.15% |
| 2022-01-04 | 5.67 | 5.70 | 5.51 | 5.58 | 476654手 | 26659万 | -0.27 | -4.62% |
| 2021-12-31 | 5.70 | 6.25 | 5.68 | 5.85 | 905586手 | 53681万 | 0.17 | 2.99% |
| 2021-12-30 | 5.68 | 5.68 | 5.68 | 5.68 | 159248手 | 9045万 | 0.52 | 10.08% |
| 2021-12-29 | 5.15 | 5.24 | 5.10 | 5.16 | 78786手 | 4054万 | 0.01 | 0.19% |
| 2021-12-28 | 4.98 | 5.17 | 4.95 | 5.15 | 129954手 | 6604万 | 0.17 | 3.41% |
| 2021-12-27 | 5.04 | 5.09 | 4.92 | 4.98 | 140799手 | 7041万 | -0.06 | -1.19% |
| 2021-12-24 | 5.28 | 5.30 | 5.03 | 5.04 | 212991手 | 10912万 | -0.22 | -4.18% |
| 2021-12-23 | 5.35 | 5.36 | 5.26 | 5.26 | 111658手 | 5926万 | -0.06 | -1.13% |
| 2021-12-22 | 5.29 | 5.37 | 5.26 | 5.32 | 91285手 | 4864万 | 0.03 | 0.57% |
| 2021-12-21 | 5.25 | 5.30 | 5.21 | 5.29 | 120222手 | 6305万 | 0.00 | 0.00% |
| 2021-12-20 | 5.47 | 5.49 | 5.25 | 5.29 | 184443手 | 9805万 | -0.17 | -3.11% |
| 2021-12-17 | 5.48 | 5.52 | 5.42 | 5.46 | 137243手 | 7529万 | 0.00 | 0.00% |
| 2021-12-16 | 5.51 | 5.53 | 5.42 | 5.46 | 148579手 | 8113万 | -0.10 | -1.80% |
| 2021-12-15 | 5.51 | 5.65 | 5.38 | 5.56 | 367362手 | 20251万 | 0.05 | 0.91% |
| 2021-12-14 | 5.50 | 5.59 | 5.49 | 5.51 | 204852手 | 11343万 | 0.01 | 0.18% |
| 2021-12-13 | 5.54 | 5.54 | 5.49 | 5.50 | 147831手 | 8141万 | -0.04 | -0.72% |
| 2021-12-10 | 5.50 | 5.61 | 5.50 | 5.54 | 131390手 | 7282万 | 0.00 | 0.00% |
| 2021-12-09 | 5.61 | 5.65 | 5.53 | 5.54 | 159688手 | 8880万 | -0.08 | -1.42% |
| 2021-12-08 | 5.74 | 5.82 | 5.59 | 5.62 | 127947手 | 7243万 | -0.01 | -0.18% |
| 2021-12-07 | 5.69 | 5.72 | 5.56 | 5.63 | 128895手 | 7254万 | -0.07 | -1.23% |
| 2021-12-06 | 5.81 | 5.90 | 5.69 | 5.70 | 180932手 | 10447万 | -0.18 | -3.06% |
| 2021-12-03 | 5.94 | 5.96 | 5.72 | 5.88 | 151542手 | 8866万 | -0.05 | -0.84% |
| 2021-12-02 | 6.03 | 6.10 | 5.92 | 5.93 | 146355手 | 8734万 | -0.11 | -1.82% |
| 2021-12-01 | 6.06 | 6.10 | 5.98 | 6.04 | 129821手 | 7811万 | -0.04 | -0.66% |
| 2021-11-30 | 6.19 | 6.25 | 6.03 | 6.08 | 168710手 | 10309万 | -0.07 | -1.14% |
| 2021-11-29 | 5.93 | 6.27 | 5.91 | 6.15 | 203886手 | 12492万 | 0.08 | 1.32% |
| 2021-11-26 | 6.21 | 6.24 | 6.03 | 6.07 | 223044手 | 13611万 | -0.21 | -3.34% |
| 2021-11-25 | 6.27 | 6.40 | 6.18 | 6.28 | 294710手 | 18581万 | 0.08 | 1.29% |
| 2021-11-24 | 6.21 | 6.30 | 6.13 | 6.20 | 205209手 | 12681万 | -0.01 | -0.16% |
| 2021-11-23 | 6.30 | 6.34 | 6.16 | 6.21 | 280214手 | 17456万 | -0.05 | -0.80% |
| 2021-11-22 | 6.29 | 6.36 | 6.18 | 6.26 | 296828手 | 18619万 | -0.01 | -0.16% |
2319.12 (1.00%)
19664.10 -1.06%
