| 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 | 3.91 | 3.94 | 3.89 | 3.93 | 3097121手 | 121369万 | 0.02 | 0.51% |
| 2022-06-17 | 3.83 | 3.95 | 3.81 | 3.91 | 3933507手 | 152787万 | 0.06 | 1.56% |
| 2022-06-10 | 3.76 | 3.86 | 3.75 | 3.85 | 2895360手 | 110336万 | 0.07 | 1.85% |
| 2022-06-02 | 3.86 | 3.87 | 3.71 | 3.78 | 2198940手 | 83310万 | -0.08 | -2.07% |
| 2022-05-27 | 3.79 | 3.87 | 3.76 | 3.86 | 2651742手 | 101046万 | 0.08 | 2.12% |
| 2022-05-20 | 3.71 | 3.82 | 3.70 | 3.78 | 2758157手 | 103468万 | 0.07 | 1.89% |
| 2022-05-13 | 3.62 | 3.71 | 3.59 | 3.71 | 2834041手 | 103617万 | 0.09 | 2.49% |
| 2022-05-06 | 3.68 | 3.69 | 3.62 | 3.62 | 1452634手 | 53117万 | -0.08 | -2.16% |
| 2022-04-29 | 3.73 | 3.76 | 3.59 | 3.70 | 4069347手 | 148851万 | -0.04 | -1.07% |
| 2022-04-22 | 3.82 | 3.83 | 3.68 | 3.74 | 2685303手 | 100709万 | -0.09 | -2.35% |
| 2022-04-15 | 3.86 | 3.87 | 3.75 | 3.83 | 3284263手 | 125146万 | -0.03 | -0.78% |
| 2022-04-08 | 3.86 | 3.92 | 3.83 | 3.86 | 2325107手 | 90138万 | 0.00 | 0.00% |
| 2022-04-01 | 3.81 | 3.89 | 3.76 | 3.86 | 4309224手 | 164892万 | 0.05 | 1.31% |
| 2022-03-25 | 3.71 | 3.82 | 3.67 | 3.81 | 3121855手 | 116862万 | 0.08 | 2.15% |
| 2022-03-18 | 3.75 | 3.78 | 3.52 | 3.73 | 5047816手 | 184929万 | -0.04 | -1.06% |
| 2022-03-11 | 3.91 | 3.91 | 3.68 | 3.77 | 4889470手 | 186322万 | -0.14 | -3.58% |
| 2022-03-04 | 3.91 | 3.93 | 3.89 | 3.91 | 2469579手 | 96572万 | 0.00 | 0.00% |
| 2022-02-25 | 3.96 | 3.98 | 3.90 | 3.91 | 3210456手 | 126466万 | -0.06 | -1.51% |
| 2022-02-18 | 4.00 | 4.01 | 3.92 | 3.97 | 3237385手 | 127987万 | -0.04 | -1.00% |
| 2022-02-11 | 3.90 | 4.02 | 3.89 | 4.01 | 5111890手 | 203049万 | 0.13 | 3.35% |
| 2022-01-28 | 3.97 | 3.98 | 3.87 | 3.88 | 3951201手 | 154706万 | -0.09 | -2.27% |
| 2022-01-21 | 3.93 | 4.01 | 3.93 | 3.97 | 4309190手 | 170797万 | 0.04 | 1.02% |
| 2022-01-14 | 3.95 | 4.03 | 3.93 | 3.93 | 6340853手 | 252039万 | -0.02 | -0.51% |
| 2022-01-07 | 3.90 | 3.96 | 3.89 | 3.95 | 4431134手 | 173987万 | 0.05 | 1.28% |
| 2021-12-31 | 3.90 | 3.91 | 3.89 | 3.90 | 2730201手 | 106492万 | 0.01 | 0.26% |
| 2021-12-24 | 3.89 | 3.92 | 3.87 | 3.89 | 3632460手 | 141657万 | 0.00 | 0.00% |
| 2021-12-17 | 3.93 | 3.94 | 3.87 | 3.89 | 4680061手 | 182475万 | -0.05 | -1.27% |
| 2021-12-10 | 3.92 | 3.95 | 3.90 | 3.94 | 6320591手 | 247825万 | 0.02 | 0.51% |
| 2021-12-03 | 3.88 | 3.92 | 3.87 | 3.92 | 2589068手 | 100970万 | 0.03 | 0.77% |
| 2021-11-26 | 3.92 | 3.92 | 3.88 | 3.89 | 2135178手 | 83315万 | -0.03 | -0.77% |
| 2021-11-19 | 3.92 | 3.94 | 3.89 | 3.92 | 2222908手 | 86954万 | 0.01 | 0.26% |
| 2021-11-12 | 3.88 | 3.93 | 3.86 | 3.91 | 2558683手 | 99548万 | 0.04 | 1.03% |
| 2021-11-05 | 3.89 | 3.93 | 3.86 | 3.87 | 2801314手 | 108914万 | -0.02 | -0.51% |
| 2021-10-29 | 3.94 | 3.96 | 3.86 | 3.89 | 2911470手 | 113683万 | -0.05 | -1.27% |
| 2021-10-22 | 3.91 | 3.96 | 3.90 | 3.94 | 3302095手 | 129721万 | 0.02 | 0.51% |
| 2021-10-15 | 3.96 | 4.01 | 3.91 | 3.92 | 3129948手 | 123629万 | -0.04 | -1.01% |
| 2021-10-08 | 3.93 | 3.96 | 3.92 | 3.96 | 713377手 | 28144万 | 0.05 | 1.28% |
| 2021-09-30 | 3.91 | 3.93 | 3.87 | 3.91 | 2983372手 | 116351万 | 0.00 | 0.00% |
| 2021-09-24 | 3.90 | 3.98 | 3.86 | 3.91 | 3067539手 | 120115万 | -0.06 | -1.51% |
| 2021-09-17 | 4.15 | 4.15 | 3.95 | 3.97 | 6958715手 | 281330万 | -0.19 | -4.57% |
| 2021-09-10 | 4.12 | 4.22 | 4.10 | 4.16 | 6316320手 | 261773万 | 0.03 | 0.73% |
| 2021-09-03 | 3.98 | 4.20 | 3.94 | 4.13 | 6123655手 | 247386万 | 0.14 | 3.51% |
| 2021-08-27 | 4.01 | 4.02 | 3.98 | 3.99 | 2670538手 | 106716万 | -0.02 | -0.50% |
| 2021-08-20 | 4.01 | 4.05 | 3.98 | 4.01 | 3397457手 | 136502万 | 0.00 | 0.00% |
| 2021-08-13 | 3.98 | 4.08 | 3.97 | 4.01 | 2784849手 | 112145万 | 0.03 | 0.75% |
| 2021-08-06 | 3.98 | 4.05 | 3.95 | 3.98 | 2554618手 | 101858万 | 0.00 | 0.00% |
| 2021-07-30 | 4.20 | 4.20 | 3.96 | 3.98 | 3832727手 | 155971万 | -0.22 | -5.24% |
| 2021-07-23 | 4.22 | 4.23 | 4.17 | 4.20 | 2889731手 | 121224万 | -0.04 | -0.94% |
| 2021-07-16 | 4.36 | 4.37 | 4.22 | 4.24 | 3847461手 | 165226万 | -0.10 | -2.30% |
| 2021-07-09 | 4.40 | 4.40 | 4.33 | 4.34 | 2921074手 | 127456万 | -0.05 | -1.14% |
| 2021-07-02 | 4.45 | 4.46 | 4.38 | 4.39 | 2304722手 | 101882万 | -0.07 | -1.57% |
| 2021-06-25 | 4.64 | 4.65 | 4.41 | 4.46 | 3259384手 | 148376万 | -0.18 | -3.88% |
| 2021-06-18 | 4.66 | 4.67 | 4.60 | 4.64 | 2194580手 | 101587万 | -0.03 | -0.64% |
| 2021-06-11 | 4.70 | 4.70 | 4.64 | 4.67 | 3083711手 | 144063万 | -0.02 | -0.43% |
| 2021-06-04 | 4.73 | 4.73 | 4.67 | 4.69 | 2819443手 | 132395万 | -0.03 | -0.64% |
| 2021-05-28 | 4.68 | 4.75 | 4.66 | 4.72 | 4559113手 | 215191万 | 0.04 | 0.85% |
| 2021-05-21 | 4.67 | 4.71 | 4.66 | 4.68 | 2803577手 | 131351万 | 0.00 | 0.00% |
| 2021-05-14 | 4.68 | 4.69 | 4.58 | 4.68 | 4177482手 | 193335万 | 0.00 | 0.00% |
| 2021-05-07 | 4.70 | 4.76 | 4.67 | 4.68 | 1772385手 | 83436万 | -0.02 | -0.43% |
| 2021-04-30 | 4.87 | 4.87 | 4.65 | 4.70 | 3807283手 | 180583万 | -0.16 | -3.29% |
| 2021-04-23 | 4.94 | 4.96 | 4.85 | 4.86 | 3750513手 | 184286万 | -0.08 | -1.62% |
| 2021-04-16 | 4.92 | 4.97 | 4.91 | 4.94 | 3005310手 | 148536万 | 0.00 | 0.00% |
| 2021-04-09 | 4.99 | 4.99 | 4.92 | 4.94 | 3229108手 | 159724万 | -0.05 | -1.00% |
| 2021-04-02 | 5.19 | 5.27 | 4.97 | 4.99 | 8639211手 | 437796万 | -0.19 | -3.67% |
| 2021-03-26 | 5.15 | 5.26 | 5.15 | 5.18 | 3855176手 | 200737万 | 0.05 | 0.97% |
| 2021-03-19 | 5.26 | 5.32 | 5.13 | 5.13 | 6648873手 | 348422万 | -0.13 | -2.47% |
| 2021-03-12 | 5.23 | 5.27 | 5.16 | 5.26 | 6249906手 | 326396万 | 0.03 | 0.57% |
| 2021-03-05 | 5.20 | 5.25 | 5.13 | 5.23 | 4864555手 | 252902万 | 0.05 | 0.96% |
| 2021-02-26 | 5.25 | 5.32 | 5.18 | 5.18 | 7593060手 | 398285万 | -0.07 | -1.33% |
| 2021-02-19 | 5.21 | 5.29 | 5.21 | 5.25 | 3049220手 | 160002万 | 0.09 | 1.74% |
| 2021-02-10 | 5.18 | 5.20 | 5.11 | 5.16 | 2818695手 | 145341万 | -0.01 | -0.19% |
| 2021-02-05 | 5.11 | 5.19 | 5.06 | 5.17 | 5346175手 | 273553万 | 0.06 | 1.17% |
| 2021-01-29 | 5.15 | 5.19 | 5.08 | 5.11 | 4323875手 | 221691万 | -0.03 | -0.58% |
| 2021-01-22 | 5.24 | 5.29 | 5.14 | 5.14 | 5318791手 | 277890万 | -0.10 | -1.91% |
| 2021-01-15 | 5.21 | 5.35 | 5.13 | 5.24 | 6057502手 | 315742万 | 0.03 | 0.58% |
| 2021-01-08 | 5.21 | 5.24 | 5.15 | 5.21 | 4275858手 | 221804万 | 0.01 | 0.19% |
| 2020-12-31 | 5.18 | 5.22 | 5.13 | 5.20 | 2395356手 | 123917万 | 0.02 | 0.39% |
| 2020-12-25 | 5.19 | 5.20 | 5.11 | 5.18 | 3203262手 | 164970万 | -0.02 | -0.39% |
| 2020-12-18 | 5.24 | 5.29 | 5.16 | 5.20 | 3365417手 | 175098万 | 0.01 | 0.19% |
| 2020-12-11 | 5.35 | 5.40 | 5.19 | 5.19 | 5062530手 | 269403万 | -0.17 | -3.17% |
| 2020-12-04 | 5.37 | 5.50 | 5.30 | 5.36 | 5067074手 | 273456万 | 0.01 | 0.19% |
| 2020-11-27 | 5.18 | 5.35 | 5.17 | 5.35 | 5794046手 | 303879万 | 0.16 | 3.08% |
| 2020-11-20 | 5.15 | 5.24 | 5.14 | 5.19 | 3894427手 | 201851万 | 0.06 | 1.17% |
| 2020-11-13 | 5.20 | 5.29 | 5.12 | 5.13 | 4392172手 | 228430万 | -0.04 | -0.77% |
| 2020-11-06 | 5.20 | 5.21 | 5.12 | 5.17 | 4606841手 | 237999万 | -0.11 | -2.08% |
| 2020-10-30 | 5.44 | 5.45 | 5.26 | 5.28 | 3957464手 | 210803万 | -0.14 | -2.58% |
| 2020-10-23 | 5.41 | 5.51 | 5.32 | 5.42 | 5776976手 | 312204万 | 0.03 | 0.56% |
| 2020-10-16 | 5.31 | 5.43 | 5.29 | 5.39 | 4536557手 | 243038万 | 0.09 | 1.70% |
| 2020-10-09 | 5.30 | 5.33 | 5.29 | 5.30 | 895592手 | 47546万 | 0.00 | 0.00% |
| 2020-09-30 | 5.31 | 5.35 | 5.29 | 5.30 | 1355086手 | 72103万 | -0.01 | -0.19% |
| 2020-09-25 | 5.50 | 5.51 | 5.29 | 5.31 | 3604036手 | 194576万 | -0.19 | -3.46% |
| 2020-09-18 | 5.45 | 5.50 | 5.43 | 5.50 | 3217900手 | 175727万 | 0.04 | 0.73% |
| 2020-09-11 | 5.50 | 5.52 | 5.44 | 5.46 | 4132663手 | 226782万 | -0.06 | -1.09% |
| 2020-09-04 | 5.58 | 5.62 | 5.50 | 5.52 | 5404416手 | 299766万 | -0.07 | -1.25% |
| 2020-08-28 | 5.61 | 5.62 | 5.51 | 5.59 | 4175526手 | 232184万 | -0.01 | -0.18% |
| 2020-08-21 | 5.63 | 5.78 | 5.57 | 5.60 | 7025371手 | 398348万 | -0.03 | -0.53% |
| 2020-08-14 | 5.57 | 5.67 | 5.55 | 5.63 | 5231414手 | 293294万 | 0.07 | 1.26% |
| 2020-08-07 | 5.56 | 5.67 | 5.54 | 5.56 | 6372124手 | 356118万 | 0.02 | 0.36% |
| 2020-07-31 | 5.56 | 5.60 | 5.50 | 5.54 | 4820595手 | 267397万 | 0.02 | 0.36% |
| 2020-07-24 | 5.61 | 5.73 | 5.50 | 5.52 | 7389283手 | 416222万 | -0.08 | -1.43% |
| 2020-07-17 | 5.90 | 5.93 | 5.57 | 5.60 | 10852207手 | 623360万 | -0.67 | -10.69% |
| 2020-07-10 | 5.99 | 6.72 | 5.99 | 6.27 | 19300266手 | 1236450万 | 0.33 | 5.56% |
| 2020-07-03 | 5.69 | 5.96 | 5.64 | 5.94 | 5964206手 | 345516万 | 0.27 | 4.76% |
| 2020-06-24 | 5.67 | 5.70 | 5.64 | 5.67 | 1791134手 | 101555万 | 0.00 | 0.00% |
| 2020-06-19 | 5.66 | 5.70 | 5.61 | 5.67 | 3598071手 | 203163万 | -0.01 | -0.18% |
| 2020-06-12 | 5.76 | 5.80 | 5.65 | 5.68 | 3962825手 | 226753万 | -0.08 | -1.39% |
| 2020-06-05 | 5.72 | 5.84 | 5.72 | 5.76 | 2726943手 | 157297万 | 0.07 | 1.23% |
| 2020-05-29 | 5.72 | 5.79 | 5.67 | 5.69 | 2188137手 | 125193万 | 0.01 | 0.18% |
| 2020-05-22 | 5.77 | 5.82 | 5.67 | 5.68 | 2207909手 | 127380万 | -0.08 | -1.39% |
| 2020-05-15 | 5.83 | 5.87 | 5.75 | 5.76 | 2340265手 | 135651万 | -0.08 | -1.37% |
| 2020-05-08 | 5.80 | 5.87 | 5.78 | 5.84 | 2118588手 | 123292万 | -0.05 | -0.85% |
| 2020-04-30 | 5.72 | 5.91 | 5.71 | 5.89 | 3018231手 | 175434万 | 0.19 | 3.33% |
| 2020-04-24 | 5.79 | 5.80 | 5.65 | 5.70 | 3459291手 | 197241万 | -0.09 | -1.55% |
| 2020-04-17 | 5.76 | 5.82 | 5.70 | 5.79 | 2951172手 | 170283万 | 0.02 | 0.35% |
| 2020-04-10 | 5.78 | 5.82 | 5.73 | 5.77 | 3021591手 | 174586万 | 0.06 | 1.05% |
| 2020-04-03 | 5.67 | 5.78 | 5.65 | 5.71 | 4328560手 | 247379万 | 0.00 | 0.00% |
| 2020-03-27 | 5.50 | 5.72 | 5.48 | 5.71 | 3841677手 | 216592万 | 0.11 | 1.96% |
2319.12 (1.00%)
19664.10 -1.06%
