| 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 | 6.21 | 6.26 | 5.94 | 6.08 | 223285手 | 13573万 | -0.11 | -1.78% |
| 2022-06-17 | 5.56 | 6.38 | 5.54 | 6.19 | 543230手 | 32255万 | 0.60 | 10.73% |
| 2022-06-10 | 5.59 | 5.79 | 5.51 | 5.59 | 351330手 | 19808万 | -0.01 | -0.18% |
| 2022-06-02 | 5.70 | 5.77 | 5.49 | 5.60 | 381733手 | 21400万 | -0.14 | -2.44% |
| 2022-05-27 | 5.42 | 6.28 | 5.28 | 5.74 | 602619手 | 34261万 | 0.33 | 6.10% |
| 2022-05-20 | 5.07 | 5.49 | 4.93 | 5.41 | 348865手 | 17964万 | 0.38 | 7.55% |
| 2022-05-13 | 4.88 | 5.19 | 4.88 | 5.03 | 353624手 | 17730万 | 0.12 | 2.44% |
| 2022-05-06 | 5.23 | 5.23 | 4.87 | 4.91 | 191392手 | 9608万 | -0.27 | -5.21% |
| 2022-04-29 | 6.29 | 6.60 | 4.81 | 5.18 | 698793手 | 37480万 | -1.51 | -22.57% |
| 2022-04-22 | 6.29 | 6.99 | 6.26 | 6.69 | 540347手 | 36330万 | 0.28 | 4.37% |
| 2022-04-15 | 6.95 | 7.09 | 6.16 | 6.41 | 741825手 | 49427万 | -0.54 | -7.77% |
| 2022-04-08 | 6.73 | 6.99 | 6.66 | 6.95 | 337201手 | 23129万 | 0.22 | 3.27% |
| 2022-04-01 | 6.85 | 7.36 | 6.38 | 6.73 | 803975手 | 54884万 | -0.13 | -1.90% |
| 2022-03-25 | 6.87 | 7.05 | 6.64 | 6.86 | 592164手 | 40282万 | 0.00 | 0.00% |
| 2022-03-18 | 6.55 | 7.02 | 6.28 | 6.86 | 1017621手 | 68017万 | 0.28 | 4.25% |
| 2022-03-11 | 6.79 | 6.97 | 6.08 | 6.58 | 751334手 | 49388万 | -0.21 | -3.09% |
| 2022-03-04 | 6.15 | 7.16 | 5.94 | 6.79 | 1279349手 | 84981万 | 0.64 | 10.41% |
| 2022-02-25 | 5.77 | 6.36 | 5.68 | 6.15 | 496760手 | 30208万 | 0.38 | 6.59% |
| 2022-02-18 | 5.57 | 5.77 | 5.50 | 5.77 | 175480手 | 9940万 | 0.21 | 3.78% |
| 2022-02-11 | 5.52 | 5.74 | 5.44 | 5.56 | 164211手 | 9227万 | 0.11 | 2.02% |
| 2022-01-28 | 5.66 | 5.69 | 5.23 | 5.45 | 215284手 | 11668万 | -0.22 | -3.88% |
| 2022-01-21 | 5.98 | 6.12 | 5.61 | 5.67 | 272022手 | 15940万 | -0.28 | -4.71% |
| 2022-01-14 | 6.11 | 6.28 | 5.92 | 5.95 | 325352手 | 20008万 | -0.13 | -2.14% |
| 2022-01-07 | 5.94 | 6.25 | 5.93 | 6.08 | 274586手 | 16829万 | 0.14 | 2.36% |
| 2021-12-31 | 5.76 | 5.97 | 5.68 | 5.94 | 192989手 | 11321万 | 0.18 | 3.12% |
| 2021-12-24 | 5.90 | 6.60 | 5.64 | 5.76 | 722905手 | 43387万 | -0.51 | -8.13% |
| 2021-12-17 | 6.28 | 6.46 | 6.09 | 6.27 | 198811手 | 12517万 | -0.03 | -0.48% |
| 2021-12-10 | 6.39 | 6.46 | 6.20 | 6.30 | 224965手 | 14249万 | -0.09 | -1.41% |
| 2021-12-03 | 6.41 | 6.60 | 6.29 | 6.39 | 317562手 | 20469万 | -0.10 | -1.54% |
| 2021-11-26 | 6.34 | 6.59 | 6.18 | 6.49 | 410329手 | 26227万 | 0.14 | 2.21% |
| 2021-11-19 | 6.06 | 6.64 | 5.98 | 6.35 | 489643手 | 30780万 | 0.27 | 4.44% |
| 2021-11-12 | 5.47 | 6.34 | 5.47 | 6.08 | 576764手 | 34817万 | 0.62 | 11.36% |
| 2021-11-05 | 5.57 | 5.57 | 5.31 | 5.46 | 120473手 | 6533万 | -0.03 | -0.55% |
| 2021-10-29 | 5.41 | 5.54 | 5.18 | 5.49 | 125878手 | 6734万 | 0.05 | 0.92% |
| 2021-10-22 | 5.70 | 5.78 | 5.42 | 5.44 | 117684手 | 6579万 | -0.28 | -4.89% |
| 2021-10-15 | 5.72 | 5.86 | 5.61 | 5.72 | 122494手 | 7016万 | -0.02 | -0.35% |
| 2021-10-08 | 5.59 | 5.77 | 5.58 | 5.74 | 48089手 | 2753万 | 0.18 | 3.24% |
| 2021-09-30 | 5.60 | 5.61 | 5.37 | 5.56 | 126590手 | 6950万 | -0.03 | -0.54% |
| 2021-09-24 | 5.75 | 5.90 | 5.58 | 5.59 | 124173手 | 7118万 | -0.19 | -3.29% |
| 2021-09-17 | 6.15 | 6.36 | 5.67 | 5.78 | 344649手 | 20947万 | -0.27 | -4.46% |
| 2021-09-10 | 6.17 | 6.22 | 6.01 | 6.05 | 301121手 | 18370万 | -0.14 | -2.26% |
| 2021-09-03 | 6.12 | 6.50 | 5.87 | 6.19 | 433316手 | 26638万 | 0.09 | 1.48% |
| 2021-08-27 | 5.82 | 6.43 | 5.77 | 6.10 | 457669手 | 27847万 | 0.24 | 4.10% |
| 2021-08-20 | 5.40 | 6.05 | 5.40 | 5.86 | 552996手 | 32126万 | 0.47 | 8.72% |
| 2021-08-13 | 5.26 | 5.55 | 5.20 | 5.39 | 226885手 | 12323万 | 0.14 | 2.67% |
| 2021-08-06 | 5.16 | 5.70 | 5.09 | 5.25 | 252830手 | 13519万 | 0.11 | 2.14% |
| 2021-07-30 | 5.44 | 5.47 | 5.00 | 5.14 | 255277手 | 13288万 | -0.32 | -5.86% |
| 2021-07-23 | 5.54 | 5.64 | 5.33 | 5.46 | 247670手 | 13601万 | -0.08 | -1.44% |
| 2021-07-16 | 6.03 | 6.08 | 5.50 | 5.54 | 320905手 | 18524万 | -0.49 | -8.13% |
| 2021-07-09 | 6.68 | 6.68 | 5.94 | 6.03 | 422702手 | 25745万 | -0.83 | -12.10% |
| 2021-07-02 | 6.75 | 6.97 | 6.71 | 6.86 | 209207手 | 14299万 | 0.13 | 1.93% |
| 2021-06-25 | 6.78 | 6.86 | 6.69 | 6.73 | 135494手 | 9187万 | -0.05 | -0.74% |
| 2021-06-18 | 7.03 | 7.03 | 6.75 | 6.78 | 112330手 | 7663万 | -0.23 | -3.28% |
| 2021-06-11 | 7.09 | 7.18 | 6.95 | 7.01 | 148703手 | 10501万 | -0.11 | -1.54% |
| 2021-06-04 | 6.93 | 7.30 | 6.85 | 7.12 | 241025手 | 17002万 | 0.18 | 2.59% |
| 2021-05-28 | 6.87 | 7.19 | 6.78 | 6.94 | 236852手 | 16492万 | 0.10 | 1.46% |
| 2021-05-21 | 7.06 | 7.07 | 6.75 | 6.84 | 162755手 | 11193万 | -0.24 | -3.39% |
| 2021-05-14 | 6.76 | 7.23 | 6.75 | 7.08 | 257977手 | 18095万 | 0.29 | 4.27% |
| 2021-05-07 | 6.66 | 6.86 | 6.63 | 6.79 | 69252手 | 4679万 | 0.13 | 1.95% |
| 2021-04-30 | 6.95 | 6.98 | 6.63 | 6.66 | 201171手 | 13690万 | -0.27 | -3.90% |
| 2021-04-23 | 8.09 | 8.14 | 6.68 | 6.93 | 849917手 | 62010万 | -1.20 | -14.76% |
| 2021-04-16 | 8.04 | 8.71 | 7.61 | 8.13 | 410605手 | 33577万 | 0.09 | 1.12% |
| 2021-04-09 | 8.26 | 8.33 | 8.02 | 8.04 | 132690手 | 10877万 | -0.21 | -2.54% |
| 2021-04-02 | 8.16 | 8.31 | 7.87 | 8.25 | 164139手 | 13238万 | 0.02 | 0.24% |
| 2021-03-26 | 7.94 | 8.35 | 7.90 | 8.23 | 143744手 | 11662万 | 0.24 | 3.00% |
| 2021-03-19 | 8.28 | 8.34 | 7.96 | 7.99 | 143396手 | 11688万 | -0.29 | -3.50% |
| 2021-03-12 | 8.10 | 8.36 | 7.70 | 8.28 | 169106手 | 13569万 | 0.21 | 2.60% |
| 2021-03-05 | 7.98 | 8.20 | 7.94 | 8.07 | 126294手 | 10163万 | 0.12 | 1.51% |
| 2021-02-26 | 8.24 | 8.32 | 7.80 | 7.95 | 191190手 | 15404万 | -0.29 | -3.52% |
| 2021-02-19 | 8.15 | 8.37 | 8.09 | 8.24 | 78630手 | 6485万 | 0.18 | 2.23% |
| 2021-02-10 | 8.05 | 8.28 | 7.83 | 8.06 | 119422手 | 9577万 | -0.03 | -0.37% |
| 2021-02-05 | 9.79 | 9.85 | 7.80 | 8.09 | 414286手 | 35801万 | -1.67 | -17.11% |
| 2021-01-29 | 9.71 | 10.53 | 9.46 | 9.76 | 751643手 | 75269万 | 0.04 | 0.41% |
| 2021-01-22 | 9.32 | 9.78 | 8.55 | 9.72 | 527801手 | 49153万 | 0.47 | 5.08% |
| 2021-01-15 | 9.05 | 9.36 | 8.89 | 9.25 | 269026手 | 24763万 | 0.15 | 1.65% |
| 2021-01-08 | 9.17 | 9.35 | 8.80 | 9.10 | 257101手 | 23320万 | -0.05 | -0.55% |
| 2020-12-31 | 9.21 | 9.59 | 8.85 | 9.15 | 235310手 | 21628万 | -0.23 | -2.45% |
| 2020-12-25 | 8.40 | 9.48 | 8.06 | 9.38 | 319683手 | 28280万 | 0.98 | 11.67% |
| 2020-12-18 | 8.50 | 8.59 | 8.06 | 8.40 | 195028手 | 16229万 | -0.15 | -1.75% |
| 2020-12-11 | 8.44 | 8.85 | 8.34 | 8.55 | 230462手 | 19788万 | -0.01 | -0.12% |
| 2020-12-04 | 9.36 | 9.36 | 8.24 | 8.56 | 222425手 | 19168万 | -0.79 | -8.45% |
| 2020-11-27 | 9.65 | 9.65 | 9.26 | 9.35 | 132073手 | 12413万 | -0.22 | -2.30% |
| 2020-11-20 | 9.66 | 9.72 | 9.46 | 9.57 | 131933手 | 12667万 | -0.07 | -0.73% |
| 2020-11-13 | 9.79 | 9.86 | 9.54 | 9.64 | 136400手 | 13228万 | -0.11 | -1.13% |
| 2020-11-06 | 9.79 | 10.04 | 9.64 | 9.75 | 167194手 | 16375万 | 0.02 | 0.21% |
| 2020-10-30 | 10.08 | 10.08 | 9.65 | 9.73 | 184159手 | 18159万 | -0.42 | -4.14% |
| 2020-10-23 | 10.60 | 10.68 | 9.69 | 10.15 | 427026手 | 42831万 | -0.38 | -3.61% |
| 2020-10-16 | 10.41 | 10.83 | 10.17 | 10.53 | 409636手 | 42779万 | 0.23 | 2.23% |
| 2020-10-09 | 9.80 | 10.52 | 9.72 | 10.30 | 156520手 | 15987万 | 0.66 | 6.85% |
| 2020-09-30 | 9.96 | 10.11 | 9.62 | 9.64 | 176625手 | 17347万 | -0.25 | -2.53% |
| 2020-09-25 | 9.98 | 10.68 | 9.68 | 9.89 | 422039手 | 42657万 | 0.01 | 0.10% |
| 2020-09-18 | 10.29 | 10.48 | 9.54 | 9.88 | 341664手 | 34380万 | -0.39 | -3.80% |
| 2020-09-11 | 10.07 | 10.32 | 9.26 | 10.27 | 395794手 | 39297万 | 0.15 | 1.48% |
| 2020-09-04 | 10.23 | 10.43 | 9.70 | 10.12 | 359398手 | 36190万 | -0.07 | -0.69% |
| 2020-08-28 | 10.20 | 10.35 | 9.89 | 10.19 | 357280手 | 36131万 | -0.06 | -0.58% |
| 2020-08-21 | 11.57 | 11.65 | 9.96 | 10.25 | 552415手 | 59060万 | -0.96 | -8.56% |
| 2020-08-14 | 10.93 | 11.38 | 10.71 | 11.21 | 551835手 | 60956万 | 0.22 | 2.00% |
| 2020-08-07 | 10.47 | 11.94 | 10.37 | 10.99 | 1136043手 | 126455万 | 0.55 | 5.27% |
| 2020-07-31 | 9.83 | 10.58 | 9.66 | 10.44 | 860771手 | 87236万 | 0.70 | 7.19% |
| 2020-07-24 | 9.95 | 11.24 | 9.46 | 9.74 | 1296287手 | 134808万 | 0.08 | 0.83% |
| 2020-07-17 | 10.36 | 11.40 | 9.56 | 9.66 | 2105246手 | 224503万 | 0.24 | 2.55% |
| 2020-07-10 | 7.63 | 9.99 | 7.53 | 9.42 | 2650695手 | 225758万 | 1.87 | 24.77% |
| 2020-07-03 | 7.10 | 7.85 | 6.87 | 7.55 | 1028758手 | 74744万 | 0.39 | 5.45% |
| 2020-06-24 | 6.93 | 7.43 | 6.88 | 7.16 | 619426手 | 44119万 | 0.29 | 4.22% |
| 2020-06-19 | 6.98 | 7.09 | 6.70 | 6.87 | 620131手 | 42850万 | -0.20 | -2.83% |
| 2020-06-12 | 7.90 | 7.90 | 6.88 | 7.07 | 1442555手 | 106382万 | -0.51 | -6.73% |
| 2020-06-05 | 6.77 | 7.58 | 6.69 | 7.58 | 1103335手 | 78125万 | 0.86 | 12.80% |
| 2020-05-29 | 6.98 | 7.14 | 6.61 | 6.72 | 867954手 | 59853万 | -0.33 | -4.68% |
| 2020-05-22 | 7.50 | 7.61 | 7.02 | 7.05 | 1198219手 | 87863万 | -0.47 | -6.25% |
| 2020-05-15 | 10.33 | 11.10 | 7.24 | 7.52 | 3044962手 | 249133万 | -2.65 | -26.06% |
| 2020-05-08 | 8.85 | 10.24 | 8.85 | 10.17 | 667125手 | 64977万 | 0.56 | 5.83% |
| 2020-04-30 | 13.17 | 13.70 | 9.61 | 9.61 | 503015手 | 62219万 | -3.29 | -25.50% |
| 2020-04-24 | 12.09 | 14.38 | 12.09 | 12.90 | 978909手 | 132039万 | 0.87 | 7.23% |
| 2020-04-17 | 9.29 | 12.85 | 9.10 | 12.03 | 1146717手 | 128338万 | 2.76 | 29.77% |
| 2020-04-10 | 9.54 | 10.90 | 9.17 | 9.27 | 1079065手 | 108116万 | 0.11 | 1.20% |
| 2020-04-03 | 8.30 | 9.45 | 7.30 | 9.16 | 1437399手 | 122810万 | 0.67 | 7.89% |
| 2020-03-27 | 6.33 | 8.49 | 6.33 | 8.49 | 1398755手 | 105651万 | 1.84 | 27.67% |
| 2020-03-20 | 6.01 | 7.01 | 5.75 | 6.65 | 1288380手 | 84694万 | 0.73 | 12.33% |
| 2020-03-13 | 6.31 | 6.45 | 5.68 | 5.92 | 521640手 | 31841万 | -0.37 | -5.88% |
| 2020-03-06 | 5.68 | 6.36 | 5.67 | 6.29 | 522708手 | 31913万 | 0.68 | 12.12% |
| 2020-02-28 | 6.26 | 6.34 | 5.60 | 5.61 | 495837手 | 30011万 | -0.67 | -10.67% |
| 2020-02-21 | 5.88 | 6.52 | 5.84 | 6.28 | 590371手 | 36347万 | 0.44 | 7.53% |
| 2020-02-14 | 5.63 | 5.85 | 5.60 | 5.84 | 439812手 | 25357万 | 0.20 | 3.55% |
| 2020-02-07 | 6.08 | 6.08 | 5.45 | 5.64 | 553908手 | 31087万 | -1.11 | -16.44% |
2319.12 (1.00%)
19664.10 -1.06%
