| 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 | 3.98 | 3.98 | 3.84 | 3.90 | 102313手 | 3984万 | -0.06 | -1.51% |
| 2022-06-22 | 3.91 | 4.10 | 3.90 | 3.96 | 91155手 | 3653万 | 0.03 | 0.76% |
| 2022-06-21 | 4.00 | 4.02 | 3.92 | 3.93 | 97413手 | 3848万 | -0.10 | -2.48% |
| 2022-06-20 | 4.15 | 4.15 | 3.97 | 4.03 | 150819手 | 6105万 | -0.08 | -1.95% |
| 2022-06-17 | 4.00 | 4.17 | 4.00 | 4.11 | 152173手 | 6256万 | 0.12 | 3.01% |
| 2022-06-16 | 3.98 | 4.08 | 3.88 | 3.99 | 181104手 | 7191万 | -0.04 | -0.99% |
| 2022-06-15 | 4.22 | 4.23 | 4.03 | 4.03 | 287199手 | 11705万 | -0.21 | -4.95% |
| 2022-06-14 | 4.29 | 4.42 | 4.04 | 4.24 | 327993手 | 13832万 | -0.01 | -0.23% |
| 2022-06-13 | 4.07 | 4.25 | 4.05 | 4.25 | 239110手 | 9996万 | 0.20 | 4.94% |
| 2022-06-10 | 3.86 | 4.05 | 3.80 | 4.05 | 156825手 | 6243万 | 0.19 | 4.92% |
| 2022-06-09 | 3.79 | 3.90 | 3.72 | 3.86 | 224753手 | 8580万 | 0.08 | 2.12% |
| 2022-06-08 | 3.60 | 3.78 | 3.55 | 3.78 | 288139手 | 10772万 | 0.18 | 5.00% |
| 2022-06-07 | 3.60 | 3.74 | 3.58 | 3.60 | 234106手 | 8568万 | 0.04 | 1.12% |
| 2022-06-06 | 3.39 | 3.56 | 3.38 | 3.56 | 89496手 | 3140万 | 0.17 | 5.01% |
| 2022-06-02 | 3.35 | 3.43 | 3.32 | 3.39 | 97553手 | 3312万 | 0.03 | 0.89% |
| 2022-06-01 | 3.34 | 3.44 | 3.25 | 3.36 | 130043手 | 4360万 | 0.01 | 0.30% |
| 2022-05-31 | 3.40 | 3.44 | 3.32 | 3.35 | 144760手 | 4892万 | 0.02 | 0.60% |
| 2022-05-30 | 3.37 | 3.39 | 3.24 | 3.33 | 121402手 | 4023万 | 0.01 | 0.30% |
| 2022-05-27 | 3.42 | 3.43 | 3.29 | 3.32 | 179908手 | 6016万 | -0.13 | -3.77% |
| 2022-05-26 | 3.44 | 3.55 | 3.39 | 3.45 | 151998手 | 5271万 | -0.01 | -0.29% |
| 2022-05-25 | 3.30 | 3.48 | 3.25 | 3.46 | 214586手 | 7217万 | 0.13 | 3.90% |
| 2022-05-24 | 3.47 | 3.55 | 3.33 | 3.33 | 314165手 | 10788万 | -0.17 | -4.86% |
| 2022-05-23 | 3.53 | 3.53 | 3.19 | 3.50 | 500302手 | 17093万 | 0.14 | 4.17% |
| 2022-05-20 | 3.36 | 3.36 | 3.36 | 3.36 | 11877手 | 399万 | 0.16 | 5.00% |
| 2022-05-19 | 3.09 | 3.20 | 3.06 | 3.20 | 124875手 | 3925万 | 0.15 | 4.92% |
| 2022-05-18 | 2.89 | 3.05 | 2.88 | 3.05 | 288682手 | 8666万 | 0.15 | 5.17% |
| 2022-05-17 | 2.91 | 2.96 | 2.86 | 2.90 | 241720手 | 6995万 | -0.03 | -1.02% |
| 2022-05-16 | 2.86 | 3.00 | 2.84 | 2.93 | 451798手 | 13207万 | 0.07 | 2.45% |
| 2022-05-13 | 2.86 | 2.98 | 2.86 | 2.86 | 787364手 | 22651万 | -0.15 | -4.98% |
| 2022-05-12 | 3.01 | 3.01 | 3.01 | 3.01 | 75012手 | 2257万 | -0.16 | -5.05% |
| 2022-05-11 | 3.17 | 3.17 | 3.17 | 3.17 | 29648手 | 939万 | -0.17 | -5.09% |
| 2022-05-10 | 3.34 | 3.34 | 3.34 | 3.34 | 5525手 | 184万 | -0.18 | -5.11% |
| 2022-05-09 | 3.52 | 3.52 | 3.52 | 3.52 | 4613手 | 162万 | -0.19 | -5.12% |
| 2022-05-06 | 3.71 | 3.71 | 3.71 | 3.71 | 11505手 | 426万 | -0.20 | -5.12% |
| 2022-04-29 | 3.87 | 3.99 | 3.87 | 3.91 | 318577手 | 12496万 | 0.05 | 1.29% |
| 2022-04-28 | 4.01 | 4.06 | 3.82 | 3.86 | 407968手 | 16055万 | -0.26 | -6.31% |
| 2022-04-27 | 3.55 | 4.19 | 3.50 | 4.12 | 584560手 | 22545万 | 0.30 | 7.85% |
| 2022-04-26 | 3.95 | 4.18 | 3.82 | 3.82 | 511182手 | 20192万 | -0.42 | -9.91% |
| 2022-04-25 | 4.52 | 4.60 | 4.24 | 4.24 | 528376手 | 22957万 | -0.47 | -9.98% |
| 2022-04-22 | 4.59 | 4.93 | 4.59 | 4.71 | 552519手 | 26279万 | -0.25 | -5.04% |
| 2022-04-21 | 5.50 | 5.52 | 4.96 | 4.96 | 1058492手 | 54431万 | -0.55 | -9.98% |
| 2022-04-20 | 5.40 | 5.67 | 5.32 | 5.51 | 648491手 | 35600万 | -0.02 | -0.36% |
| 2022-04-19 | 5.32 | 5.70 | 5.30 | 5.53 | 879096手 | 48278万 | 0.31 | 5.94% |
| 2022-04-18 | 4.91 | 5.25 | 4.79 | 5.22 | 573401手 | 29170万 | 0.16 | 3.16% |
| 2022-04-15 | 4.82 | 5.28 | 4.73 | 5.06 | 522149手 | 26291万 | 0.23 | 4.76% |
| 2022-04-14 | 4.57 | 4.92 | 4.57 | 4.83 | 440044手 | 21042万 | 0.27 | 5.92% |
| 2022-04-13 | 4.78 | 4.80 | 4.54 | 4.56 | 245929手 | 11415万 | -0.20 | -4.20% |
| 2022-04-12 | 4.70 | 4.79 | 4.65 | 4.76 | 221350手 | 10445万 | 0.01 | 0.21% |
| 2022-04-11 | 4.95 | 4.95 | 4.68 | 4.75 | 321932手 | 15390万 | -0.21 | -4.23% |
| 2022-04-08 | 4.94 | 5.05 | 4.82 | 4.96 | 335065手 | 16506万 | 0.02 | 0.41% |
| 2022-04-07 | 5.20 | 5.21 | 4.90 | 4.94 | 506674手 | 25467万 | -0.26 | -5.00% |
| 2022-04-06 | 5.17 | 5.31 | 5.11 | 5.20 | 386093手 | 20086万 | -0.11 | -2.07% |
| 2022-04-01 | 5.42 | 5.54 | 5.27 | 5.31 | 622672手 | 33617万 | -0.42 | -7.33% |
| 2022-03-31 | 5.18 | 6.23 | 5.18 | 5.73 | 1384449手 | 74671万 | -0.03 | -0.52% |
| 2022-03-30 | 5.75 | 5.95 | 5.69 | 5.76 | 695004手 | 40184万 | -0.19 | -3.19% |
| 2022-03-29 | 5.55 | 6.00 | 5.43 | 5.95 | 1106117手 | 64552万 | 0.40 | 7.21% |
| 2022-03-28 | 5.55 | 5.63 | 5.28 | 5.55 | 556175手 | 30305万 | 0.06 | 1.09% |
| 2022-03-25 | 5.49 | 5.59 | 5.47 | 5.49 | 491384手 | 27142万 | 0.01 | 0.18% |
| 2022-03-24 | 5.70 | 5.88 | 5.47 | 5.48 | 874943手 | 49131万 | -0.39 | -6.64% |
| 2022-03-23 | 5.97 | 6.15 | 5.81 | 5.87 | 966348手 | 57526万 | 0.09 | 1.56% |
| 2022-03-22 | 6.13 | 6.14 | 5.72 | 5.78 | 977356手 | 57397万 | -0.34 | -5.56% |
| 2022-03-21 | 6.20 | 6.33 | 6.10 | 6.12 | 1031691手 | 63782万 | -0.26 | -4.08% |
| 2022-03-18 | 6.31 | 6.81 | 6.20 | 6.38 | 1561176手 | 101036万 | -0.16 | -2.45% |
| 2022-03-17 | 5.94 | 6.86 | 5.94 | 6.54 | 2186649手 | 139042万 | 0.30 | 4.81% |
| 2022-03-16 | 6.50 | 6.66 | 5.83 | 6.24 | 2223671手 | 138894万 | -0.02 | -0.32% |
| 2022-03-15 | 5.55 | 6.26 | 5.54 | 6.26 | 742031手 | 45506万 | 0.57 | 10.02% |
| 2022-03-14 | 5.44 | 6.13 | 5.37 | 5.69 | 1222133手 | 70306万 | 0.09 | 1.61% |
| 2022-03-11 | 5.72 | 5.79 | 5.38 | 5.60 | 1325142手 | 73830万 | -0.38 | -6.36% |
| 2022-03-10 | 5.98 | 6.13 | 5.62 | 5.98 | 2210173手 | 130277万 | 0.18 | 3.10% |
| 2022-03-09 | 5.00 | 5.80 | 5.00 | 5.80 | 1817655手 | 102948万 | 0.53 | 10.06% |
| 2022-03-08 | 5.82 | 6.04 | 5.27 | 5.27 | 1431272手 | 80823万 | -0.58 | -9.91% |
| 2022-03-07 | 5.57 | 6.09 | 5.16 | 5.85 | 1718005手 | 97289万 | 0.12 | 2.09% |
| 2022-03-04 | 6.09 | 6.34 | 5.51 | 5.73 | 2077864手 | 122512万 | -0.10 | -1.72% |
| 2022-03-03 | 5.66 | 5.83 | 5.40 | 5.83 | 1701649手 | 97526万 | 0.53 | 10.00% |
| 2022-03-02 | 4.90 | 5.30 | 4.80 | 5.30 | 1053455手 | 54068万 | 0.48 | 9.96% |
| 2022-03-01 | 4.38 | 4.82 | 4.38 | 4.82 | 690996手 | 32845万 | 0.44 | 10.05% |
| 2022-02-28 | 4.36 | 4.45 | 4.26 | 4.38 | 133922手 | 5849万 | 0.02 | 0.46% |
| 2022-02-25 | 4.33 | 4.41 | 4.32 | 4.36 | 109617手 | 4789万 | 0.04 | 0.93% |
| 2022-02-24 | 4.48 | 4.53 | 4.24 | 4.32 | 201035手 | 8793万 | -0.15 | -3.36% |
| 2022-02-23 | 4.41 | 4.54 | 4.40 | 4.47 | 113512手 | 5081万 | 0.08 | 1.82% |
| 2022-02-22 | 4.51 | 4.52 | 4.36 | 4.39 | 133305手 | 5892万 | -0.12 | -2.66% |
| 2022-02-21 | 4.53 | 4.56 | 4.47 | 4.51 | 102828手 | 4622万 | -0.03 | -0.66% |
| 2022-02-18 | 4.54 | 4.59 | 4.47 | 4.54 | 94717手 | 4282万 | -0.01 | -0.22% |
| 2022-02-17 | 4.52 | 4.60 | 4.51 | 4.55 | 141401手 | 6440万 | 0.03 | 0.66% |
| 2022-02-16 | 4.43 | 4.57 | 4.41 | 4.52 | 126400手 | 5686万 | 0.10 | 2.26% |
| 2022-02-15 | 4.45 | 4.47 | 4.40 | 4.42 | 75899手 | 3358万 | 0.02 | 0.46% |
| 2022-02-14 | 4.38 | 4.45 | 4.34 | 4.40 | 83877手 | 3696万 | 0.02 | 0.46% |
| 2022-02-11 | 4.43 | 4.48 | 4.37 | 4.38 | 113351手 | 5005万 | -0.10 | -2.23% |
| 2022-02-10 | 4.50 | 4.53 | 4.46 | 4.48 | 86871手 | 3898万 | -0.03 | -0.67% |
| 2022-02-09 | 4.49 | 4.57 | 4.46 | 4.51 | 128154手 | 5793万 | 0.00 | 0.00% |
| 2022-02-08 | 4.40 | 4.52 | 4.34 | 4.51 | 167749手 | 7473万 | 0.13 | 2.97% |
| 2022-02-07 | 4.31 | 4.38 | 4.26 | 4.38 | 157846手 | 6848万 | 0.19 | 4.54% |
| 2022-01-28 | 4.15 | 4.27 | 4.12 | 4.19 | 141324手 | 5937万 | 0.06 | 1.45% |
| 2022-01-27 | 4.27 | 4.31 | 4.13 | 4.13 | 150734手 | 6312万 | -0.14 | -3.28% |
| 2022-01-26 | 4.07 | 4.32 | 4.07 | 4.27 | 214434手 | 9056万 | -0.03 | -0.70% |
| 2022-01-25 | 4.56 | 4.62 | 4.29 | 4.30 | 212112手 | 9358万 | -0.28 | -6.11% |
| 2022-01-24 | 4.49 | 4.64 | 4.45 | 4.58 | 125032手 | 5709万 | 0.04 | 0.88% |
| 2022-01-21 | 4.64 | 4.70 | 4.50 | 4.54 | 169552手 | 7739万 | -0.10 | -2.15% |
| 2022-01-20 | 4.77 | 4.80 | 4.61 | 4.64 | 238901手 | 11193万 | -0.13 | -2.73% |
| 2022-01-19 | 4.95 | 4.95 | 4.75 | 4.77 | 256961手 | 12374万 | -0.13 | -2.65% |
| 2022-01-18 | 5.03 | 5.04 | 4.90 | 4.90 | 219164手 | 10818万 | -0.14 | -2.78% |
| 2022-01-17 | 4.86 | 5.08 | 4.86 | 5.04 | 281804手 | 14073万 | 0.18 | 3.70% |
| 2022-01-14 | 4.83 | 4.99 | 4.73 | 4.86 | 213336手 | 10379万 | 0.01 | 0.21% |
| 2022-01-13 | 5.02 | 5.04 | 4.85 | 4.85 | 240521手 | 11863万 | -0.18 | -3.58% |
| 2022-01-12 | 4.92 | 5.04 | 4.86 | 5.03 | 259974手 | 12882万 | 0.07 | 1.41% |
| 2022-01-11 | 5.10 | 5.10 | 4.95 | 4.96 | 274325手 | 13720万 | -0.13 | -2.55% |
| 2022-01-10 | 5.05 | 5.14 | 4.99 | 5.09 | 326772手 | 16578万 | 0.04 | 0.79% |
| 2022-01-07 | 5.20 | 5.26 | 5.03 | 5.05 | 485995手 | 24912万 | -0.21 | -3.99% |
2319.12 (1.00%)
19664.10 -1.06%
