| 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 | 4.09 | 4.09 | 4.02 | 4.07 | 5961945手 | 241951万 | -0.05 | -1.21% |
| 2022-06-17 | 4.20 | 4.25 | 4.10 | 4.12 | 11242257手 | 469489万 | -0.11 | -2.60% |
| 2022-06-10 | 4.44 | 4.56 | 4.18 | 4.23 | 13241878手 | 585961万 | -0.19 | -4.30% |
| 2022-06-02 | 4.43 | 4.46 | 4.36 | 4.42 | 7768761手 | 342641万 | 0.01 | 0.23% |
| 2022-05-27 | 4.34 | 4.45 | 4.27 | 4.41 | 8663720手 | 377197万 | 0.09 | 2.08% |
| 2022-05-20 | 4.34 | 4.38 | 4.26 | 4.32 | 6070150手 | 262198万 | 0.01 | 0.23% |
| 2022-05-13 | 4.28 | 4.32 | 4.22 | 4.31 | 6093465手 | 261083万 | 0.03 | 0.70% |
| 2022-05-06 | 4.35 | 4.39 | 4.27 | 4.28 | 3067250手 | 132703万 | -0.06 | -1.38% |
| 2022-04-29 | 4.29 | 4.36 | 4.15 | 4.34 | 9417153手 | 400463万 | 0.01 | 0.23% |
| 2022-04-22 | 4.34 | 4.38 | 4.22 | 4.33 | 7150155手 | 307859万 | -0.02 | -0.46% |
| 2022-04-15 | 4.39 | 4.41 | 4.29 | 4.35 | 7404662手 | 323030万 | -0.03 | -0.69% |
| 2022-04-08 | 4.36 | 4.42 | 4.34 | 4.38 | 4290423手 | 187978万 | 0.01 | 0.23% |
| 2022-04-01 | 4.25 | 4.38 | 4.21 | 4.37 | 8373922手 | 360406万 | 0.21 | 5.05% |
| 2022-03-25 | 4.15 | 4.18 | 4.09 | 4.16 | 5228049手 | 216407万 | 0.03 | 0.73% |
| 2022-03-18 | 4.13 | 4.19 | 3.96 | 4.13 | 9255565手 | 376620万 | -0.02 | -0.48% |
| 2022-03-11 | 4.43 | 4.45 | 4.05 | 4.15 | 11523417手 | 487685万 | -0.23 | -5.25% |
| 2022-03-04 | 4.34 | 4.46 | 4.28 | 4.38 | 12283982手 | 536883万 | 0.08 | 1.86% |
| 2022-02-25 | 4.37 | 4.45 | 4.29 | 4.30 | 12590486手 | 548883万 | -0.08 | -1.83% |
| 2022-02-18 | 4.58 | 4.59 | 4.29 | 4.38 | 8833447手 | 388179万 | -0.12 | -2.67% |
| 2022-02-11 | 4.25 | 4.61 | 4.25 | 4.50 | 12918462手 | 569347万 | 0.31 | 7.40% |
| 2022-01-28 | 4.29 | 4.31 | 4.18 | 4.19 | 7800940手 | 330176万 | -0.10 | -2.33% |
| 2022-01-21 | 4.28 | 4.37 | 4.21 | 4.29 | 8351903手 | 358704万 | 0.04 | 0.94% |
| 2022-01-14 | 4.33 | 4.41 | 4.25 | 4.25 | 8943980手 | 387748万 | -0.10 | -2.30% |
| 2022-01-07 | 4.24 | 4.42 | 4.22 | 4.35 | 6489551手 | 278972万 | 0.12 | 2.84% |
| 2021-12-31 | 4.21 | 4.27 | 4.20 | 4.23 | 4110390手 | 174023万 | 0.02 | 0.47% |
| 2021-12-24 | 4.18 | 4.26 | 4.17 | 4.21 | 4318661手 | 181897万 | 0.01 | 0.24% |
| 2021-12-17 | 4.22 | 4.26 | 4.14 | 4.20 | 4664314手 | 195677万 | -0.02 | -0.47% |
| 2021-12-10 | 4.20 | 4.28 | 4.18 | 4.22 | 6963276手 | 294064万 | 0.02 | 0.48% |
| 2021-12-03 | 4.02 | 4.23 | 4.02 | 4.20 | 6615726手 | 272922万 | 0.11 | 2.69% |
| 2021-11-26 | 4.14 | 4.18 | 4.08 | 4.09 | 5187077手 | 214097万 | -0.09 | -2.15% |
| 2021-11-19 | 4.10 | 4.19 | 4.08 | 4.18 | 5253471手 | 216267万 | 0.07 | 1.70% |
| 2021-11-12 | 4.13 | 4.14 | 4.04 | 4.11 | 6396871手 | 261017万 | 0.02 | 0.49% |
| 2021-11-05 | 4.24 | 4.27 | 4.08 | 4.09 | 8058778手 | 334586万 | -0.16 | -3.77% |
| 2021-10-29 | 4.39 | 4.51 | 4.17 | 4.25 | 9273944手 | 401014万 | -0.11 | -2.52% |
| 2021-10-22 | 4.43 | 4.54 | 4.34 | 4.36 | 10534538手 | 469712万 | -0.06 | -1.36% |
| 2021-10-15 | 4.61 | 4.67 | 4.29 | 4.42 | 11456490手 | 509710万 | -0.17 | -3.70% |
| 2021-10-08 | 4.62 | 4.65 | 4.51 | 4.59 | 3302650手 | 151269万 | 0.13 | 2.92% |
| 2021-09-30 | 4.58 | 4.81 | 4.36 | 4.46 | 16711136手 | 759759万 | -0.08 | -1.76% |
| 2021-09-24 | 4.41 | 4.78 | 4.40 | 4.54 | 10313045手 | 476583万 | 0.05 | 1.11% |
| 2021-09-17 | 4.59 | 4.95 | 4.34 | 4.49 | 23146204手 | 1081341万 | -0.06 | -1.32% |
| 2021-09-10 | 4.36 | 4.69 | 4.34 | 4.55 | 15379824手 | 695834万 | 0.19 | 4.36% |
| 2021-09-03 | 4.14 | 4.40 | 4.12 | 4.36 | 13084366手 | 556741万 | 0.26 | 6.34% |
| 2021-08-27 | 3.96 | 4.11 | 3.96 | 4.10 | 6579338手 | 265566万 | 0.14 | 3.54% |
| 2021-08-20 | 4.00 | 4.12 | 3.94 | 3.96 | 8982191手 | 360729万 | -0.04 | -1.00% |
| 2021-08-13 | 3.96 | 4.06 | 3.95 | 4.00 | 5137724手 | 206316万 | 0.03 | 0.76% |
| 2021-08-06 | 3.98 | 4.02 | 3.92 | 3.97 | 5116113手 | 203506万 | -0.02 | -0.50% |
| 2021-07-30 | 4.07 | 4.09 | 3.95 | 3.99 | 6279958手 | 251790万 | -0.07 | -1.72% |
| 2021-07-23 | 4.15 | 4.15 | 4.02 | 4.06 | 6475047手 | 263400万 | -0.09 | -2.17% |
| 2021-07-16 | 4.23 | 4.24 | 4.13 | 4.15 | 5857581手 | 244938万 | -0.05 | -1.19% |
| 2021-07-09 | 4.31 | 4.35 | 4.18 | 4.20 | 6429140手 | 273938万 | -0.11 | -2.55% |
| 2021-07-02 | 4.45 | 4.47 | 4.30 | 4.31 | 5883202手 | 256499万 | -0.11 | -2.49% |
| 2021-06-25 | 4.37 | 4.49 | 4.28 | 4.42 | 8455527手 | 371303万 | 0.05 | 1.14% |
| 2021-06-18 | 4.70 | 4.80 | 4.35 | 4.37 | 8007085手 | 368382万 | -0.29 | -6.22% |
| 2021-06-11 | 4.51 | 4.76 | 4.45 | 4.66 | 9791592手 | 449185万 | 0.17 | 3.79% |
| 2021-06-04 | 4.45 | 4.55 | 4.38 | 4.49 | 7118828手 | 318328万 | 0.02 | 0.45% |
| 2021-05-28 | 4.38 | 4.54 | 4.36 | 4.47 | 6714123手 | 298569万 | 0.11 | 2.52% |
| 2021-05-21 | 4.42 | 4.54 | 4.32 | 4.36 | 6918572手 | 306326万 | -0.03 | -0.68% |
| 2021-05-14 | 4.42 | 4.54 | 4.35 | 4.39 | 7116161手 | 316367万 | -0.01 | -0.23% |
| 2021-05-07 | 4.33 | 4.42 | 4.32 | 4.40 | 3395356手 | 148619万 | 0.12 | 2.80% |
| 2021-04-30 | 4.22 | 4.29 | 4.17 | 4.28 | 4927724手 | 209049万 | 0.05 | 1.18% |
| 2021-04-23 | 4.46 | 4.47 | 4.21 | 4.23 | 6662980手 | 287953万 | -0.22 | -4.94% |
| 2021-04-16 | 4.39 | 4.47 | 4.30 | 4.45 | 5633920手 | 246928万 | 0.06 | 1.37% |
| 2021-04-09 | 4.30 | 4.40 | 4.26 | 4.39 | 4378462手 | 189995万 | 0.07 | 1.62% |
| 2021-04-02 | 4.29 | 4.35 | 4.27 | 4.32 | 6848112手 | 295558万 | 0.08 | 1.89% |
| 2021-03-26 | 4.27 | 4.31 | 4.19 | 4.24 | 6289231手 | 267380万 | -0.02 | -0.47% |
| 2021-03-19 | 4.47 | 4.62 | 4.25 | 4.26 | 9491350手 | 421700万 | -0.22 | -4.91% |
| 2021-03-12 | 4.59 | 4.69 | 4.40 | 4.48 | 9461903手 | 429017万 | -0.02 | -0.44% |
| 2021-03-05 | 4.54 | 4.59 | 4.33 | 4.50 | 11877996手 | 528352万 | -0.01 | -0.22% |
| 2021-02-26 | 4.41 | 4.84 | 4.41 | 4.51 | 18426198手 | 853995万 | 0.14 | 3.20% |
| 2021-02-19 | 4.45 | 4.58 | 4.36 | 4.37 | 11724224手 | 521744万 | 0.20 | 4.80% |
| 2021-02-10 | 3.97 | 4.22 | 3.97 | 4.17 | 5467583手 | 224433万 | 0.21 | 5.30% |
| 2021-02-05 | 3.94 | 4.00 | 3.91 | 3.96 | 4713793手 | 186488万 | 0.01 | 0.25% |
| 2021-01-29 | 4.06 | 4.07 | 3.92 | 3.95 | 5922422手 | 237216万 | -0.12 | -2.95% |
| 2021-01-22 | 4.20 | 4.23 | 4.06 | 4.07 | 7189618手 | 298786万 | -0.17 | -4.01% |
| 2021-01-15 | 4.19 | 4.28 | 4.05 | 4.24 | 9751550手 | 407171万 | 0.05 | 1.19% |
| 2021-01-08 | 4.03 | 4.22 | 3.98 | 4.19 | 7752885手 | 317118万 | 0.16 | 3.97% |
| 2020-12-31 | 3.99 | 4.05 | 3.98 | 4.03 | 2828704手 | 113546万 | 0.03 | 0.75% |
| 2020-12-25 | 4.09 | 4.11 | 3.97 | 4.00 | 3881111手 | 155892万 | -0.10 | -2.44% |
| 2020-12-18 | 4.09 | 4.13 | 4.00 | 4.10 | 3896179手 | 158311万 | -0.02 | -0.48% |
| 2020-12-11 | 4.17 | 4.19 | 4.05 | 4.12 | 4681777手 | 191768万 | -0.06 | -1.44% |
| 2020-12-04 | 4.27 | 4.33 | 4.14 | 4.18 | 4328742手 | 183025万 | -0.10 | -2.34% |
| 2020-11-27 | 4.10 | 4.32 | 4.10 | 4.28 | 9876436手 | 418303万 | 0.19 | 4.64% |
| 2020-11-20 | 4.03 | 4.15 | 4.03 | 4.09 | 6485045手 | 266251万 | 0.07 | 1.74% |
| 2020-11-13 | 3.99 | 4.14 | 3.98 | 4.02 | 8225245手 | 334893万 | 0.04 | 1.00% |
| 2020-11-06 | 3.89 | 3.99 | 3.88 | 3.98 | 4444245手 | 175119万 | 0.08 | 2.05% |
| 2020-10-30 | 3.91 | 3.93 | 3.86 | 3.90 | 3535423手 | 137556万 | 0.00 | 0.00% |
| 2020-10-23 | 3.93 | 3.95 | 3.85 | 3.90 | 3563799手 | 139523万 | -0.03 | -0.76% |
| 2020-10-16 | 3.94 | 3.97 | 3.90 | 3.93 | 2880226手 | 113223万 | 0.00 | 0.00% |
| 2020-10-09 | 3.93 | 3.95 | 3.92 | 3.93 | 523939手 | 20624万 | 0.02 | 0.51% |
| 2020-09-30 | 3.89 | 3.93 | 3.88 | 3.91 | 1816032手 | 70807万 | 0.02 | 0.51% |
| 2020-09-25 | 3.96 | 3.98 | 3.88 | 3.89 | 3213815手 | 126253万 | -0.07 | -1.77% |
| 2020-09-18 | 3.92 | 3.96 | 3.91 | 3.96 | 3541070手 | 139355万 | 0.05 | 1.28% |
| 2020-09-11 | 3.97 | 3.98 | 3.90 | 3.91 | 5179709手 | 204457万 | -0.07 | -1.76% |
| 2020-09-04 | 4.03 | 4.06 | 3.96 | 3.98 | 5738432手 | 230174万 | -0.05 | -1.24% |
| 2020-08-28 | 4.03 | 4.07 | 4.00 | 4.03 | 6102952手 | 246181万 | 0.00 | 0.00% |
| 2020-08-21 | 4.01 | 4.10 | 4.01 | 4.03 | 9813260手 | 397978万 | 0.01 | 0.25% |
| 2020-08-14 | 3.99 | 4.02 | 3.97 | 4.02 | 7462076手 | 298234万 | 0.03 | 0.75% |
| 2020-08-07 | 4.00 | 4.06 | 3.98 | 3.99 | 7529103手 | 302353万 | -0.01 | -0.25% |
| 2020-07-31 | 4.01 | 4.04 | 3.97 | 4.00 | 6774050手 | 270984万 | 0.00 | 0.00% |
| 2020-07-24 | 3.98 | 4.13 | 3.97 | 4.00 | 8969660手 | 362915万 | 0.03 | 0.76% |
| 2020-07-17 | 4.13 | 4.18 | 3.96 | 3.97 | 10594129手 | 432260万 | -0.16 | -3.87% |
| 2020-07-10 | 4.11 | 4.36 | 4.11 | 4.13 | 16220780手 | 683560万 | 0.05 | 1.23% |
| 2020-07-03 | 3.96 | 4.09 | 3.90 | 4.08 | 7520287手 | 299012万 | 0.11 | 2.77% |
| 2020-06-24 | 4.01 | 4.02 | 3.96 | 3.97 | 2514850手 | 100201万 | -0.04 | -1.00% |
| 2020-06-19 | 4.02 | 4.03 | 3.98 | 4.01 | 3834895手 | 153632万 | -0.03 | -0.74% |
| 2020-06-12 | 4.25 | 4.30 | 3.97 | 4.04 | 5385574手 | 223874万 | -0.19 | -4.49% |
| 2020-06-05 | 4.15 | 4.27 | 4.15 | 4.23 | 4478293手 | 188521万 | 0.09 | 2.17% |
| 2020-05-29 | 4.25 | 4.26 | 4.14 | 4.14 | 3618935手 | 151755万 | -0.11 | -2.59% |
| 2020-05-22 | 4.37 | 4.42 | 4.25 | 4.25 | 3605653手 | 156780万 | -0.11 | -2.52% |
| 2020-05-15 | 4.43 | 4.44 | 4.36 | 4.36 | 2783637手 | 122376万 | -0.06 | -1.36% |
| 2020-05-08 | 4.41 | 4.44 | 4.41 | 4.42 | 2084549手 | 92153万 | -0.04 | -0.90% |
| 2020-04-30 | 4.50 | 4.52 | 4.38 | 4.46 | 3637356手 | 161938万 | -0.03 | -0.67% |
| 2020-04-24 | 4.52 | 4.65 | 4.48 | 4.49 | 5378912手 | 244991万 | -0.07 | -1.53% |
| 2020-04-17 | 4.50 | 4.58 | 4.47 | 4.56 | 5521377手 | 248910万 | 0.07 | 1.56% |
| 2020-04-10 | 4.51 | 4.54 | 4.45 | 4.49 | 4555624手 | 204922万 | 0.03 | 0.67% |
| 2020-04-03 | 4.49 | 4.56 | 4.36 | 4.46 | 8113783手 | 361741万 | -0.03 | -0.67% |
2319.12 (1.00%)
19664.10 -1.06%
