| 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 | 6.51 | 7.65 | 6.48 | 7.22 | 8365204手 | 600055万 | 0.37 | 5.40% |
| 2022-06-17 | 6.00 | 7.87 | 5.81 | 6.85 | 9795612手 | 669679万 | 1.21 | 21.45% |
| 2022-06-10 | 4.39 | 5.64 | 4.39 | 5.64 | 2535556手 | 123106万 | 1.20 | 27.03% |
| 2022-06-02 | 4.80 | 4.83 | 4.40 | 4.44 | 1729529手 | 78651万 | -0.36 | -7.50% |
| 2022-05-27 | 4.04 | 4.88 | 4.03 | 4.80 | 3015059手 | 133425万 | 0.77 | 19.11% |
| 2022-05-20 | 3.86 | 4.09 | 3.72 | 4.03 | 1445307手 | 56596万 | 0.16 | 4.13% |
| 2022-05-13 | 3.86 | 4.13 | 3.63 | 3.87 | 1434724手 | 55239万 | 0.01 | 0.26% |
| 2022-05-06 | 3.90 | 4.04 | 3.72 | 3.86 | 729324手 | 28645万 | 0.07 | 1.85% |
| 2022-04-29 | 4.30 | 4.35 | 3.36 | 3.79 | 2489288手 | 93746万 | -0.81 | -17.61% |
| 2022-04-22 | 4.44 | 4.83 | 4.15 | 4.60 | 3747897手 | 170211万 | -0.24 | -4.96% |
| 2022-04-15 | 4.14 | 4.97 | 4.00 | 4.84 | 2168119手 | 100083万 | 0.70 | 16.91% |
| 2022-04-08 | 4.26 | 4.35 | 4.11 | 4.14 | 379555手 | 16040万 | -0.15 | -3.50% |
| 2022-04-01 | 4.27 | 4.48 | 4.22 | 4.29 | 715525手 | 31026万 | -0.02 | -0.46% |
| 2022-03-25 | 4.45 | 4.61 | 4.29 | 4.31 | 1637077手 | 72365万 | -0.01 | -0.23% |
| 2022-03-18 | 4.29 | 4.33 | 3.64 | 4.32 | 890842手 | 36072万 | 0.03 | 0.70% |
| 2022-03-11 | 4.66 | 4.70 | 4.09 | 4.29 | 894396手 | 38989万 | -0.21 | -4.67% |
| 2022-03-04 | 4.26 | 4.64 | 4.22 | 4.50 | 910773手 | 40665万 | 0.23 | 5.39% |
| 2022-02-25 | 4.35 | 4.52 | 4.24 | 4.27 | 769293手 | 33870万 | -0.08 | -1.84% |
| 2022-02-18 | 4.35 | 4.36 | 4.19 | 4.35 | 501912手 | 21467万 | 0.00 | 0.00% |
| 2022-02-11 | 4.09 | 4.45 | 4.09 | 4.35 | 688368手 | 29640万 | 0.26 | 6.36% |
| 2022-01-28 | 4.70 | 4.70 | 3.90 | 4.09 | 656341手 | 28448万 | -0.66 | -13.89% |
| 2022-01-21 | 4.72 | 4.80 | 4.65 | 4.75 | 650556手 | 30659万 | 0.03 | 0.64% |
| 2022-01-14 | 4.85 | 4.88 | 4.70 | 4.72 | 765300手 | 36705万 | -0.13 | -2.68% |
| 2022-01-07 | 5.00 | 5.25 | 4.82 | 4.85 | 1243864手 | 62065万 | 0.07 | 1.46% |
| 2021-12-31 | 4.89 | 4.94 | 4.76 | 4.78 | 535627手 | 25791万 | -0.11 | -2.25% |
| 2021-12-24 | 5.11 | 5.12 | 4.85 | 4.89 | 1069018手 | 53003万 | -0.18 | -3.55% |
| 2021-12-17 | 4.86 | 5.33 | 4.75 | 5.07 | 1731853手 | 87492万 | 0.23 | 4.75% |
| 2021-12-10 | 4.84 | 4.89 | 4.73 | 4.84 | 823946手 | 39736万 | 0.00 | 0.00% |
| 2021-12-03 | 4.65 | 4.89 | 4.61 | 4.84 | 691161手 | 32986万 | 0.08 | 1.68% |
| 2021-11-26 | 4.92 | 4.94 | 4.75 | 4.76 | 902500手 | 43826万 | -0.12 | -2.46% |
| 2021-11-19 | 4.79 | 4.95 | 4.65 | 4.88 | 1000056手 | 48021万 | 0.10 | 2.09% |
| 2021-11-12 | 4.89 | 4.92 | 4.71 | 4.78 | 802103手 | 38672万 | -0.06 | -1.24% |
| 2021-11-05 | 4.86 | 5.10 | 4.78 | 4.84 | 1315989手 | 65191万 | -0.10 | -2.02% |
| 2021-10-29 | 5.46 | 5.55 | 4.85 | 4.94 | 1721152手 | 89878万 | -0.52 | -9.52% |
| 2021-10-22 | 5.74 | 6.34 | 5.45 | 5.46 | 4293061手 | 252680万 | -0.23 | -4.04% |
| 2021-10-15 | 6.08 | 6.77 | 5.46 | 5.69 | 4155347手 | 251398万 | -0.26 | -4.37% |
| 2021-10-08 | 6.03 | 6.07 | 5.62 | 5.95 | 586844手 | 34122万 | 0.10 | 1.71% |
| 2021-09-30 | 5.64 | 6.18 | 5.20 | 5.85 | 2728353手 | 156450万 | 0.27 | 4.84% |
| 2021-09-24 | 5.68 | 6.28 | 5.55 | 5.58 | 1982434手 | 116896万 | -0.11 | -1.93% |
| 2021-09-17 | 5.88 | 6.20 | 5.55 | 5.69 | 3789740手 | 225642万 | -0.28 | -4.69% |
| 2021-09-10 | 5.45 | 6.45 | 5.29 | 5.97 | 5477071手 | 326799万 | 0.56 | 10.35% |
| 2021-09-03 | 5.23 | 5.89 | 5.13 | 5.41 | 3751273手 | 204622万 | 0.23 | 4.44% |
| 2021-08-27 | 4.85 | 5.36 | 4.85 | 5.18 | 2278508手 | 117029万 | 0.42 | 8.82% |
| 2021-08-20 | 5.11 | 5.18 | 4.71 | 4.76 | 1136930手 | 55858万 | -0.27 | -5.37% |
| 2021-08-13 | 4.92 | 5.16 | 4.80 | 5.03 | 1531789手 | 76522万 | 0.11 | 2.24% |
| 2021-08-06 | 4.80 | 5.09 | 4.60 | 4.92 | 1402219手 | 68061万 | 0.00 | 0.00% |
| 2021-07-30 | 5.43 | 5.45 | 4.65 | 4.92 | 1668706手 | 83942万 | -0.50 | -9.22% |
| 2021-07-23 | 5.56 | 5.70 | 5.24 | 5.42 | 2071024手 | 112361万 | -0.01 | -0.18% |
| 2021-07-16 | 5.30 | 5.93 | 5.24 | 5.43 | 2446237手 | 134134万 | 0.13 | 2.45% |
| 2021-07-09 | 5.13 | 5.36 | 5.13 | 5.30 | 1364295手 | 71824万 | 0.18 | 3.52% |
| 2021-07-02 | 5.42 | 5.45 | 5.09 | 5.12 | 1420601手 | 75107万 | -0.45 | -8.08% |
| 2021-06-25 | 5.42 | 5.97 | 5.38 | 5.57 | 2462719手 | 138577万 | 0.09 | 1.64% |
| 2021-06-18 | 5.95 | 6.00 | 5.27 | 5.48 | 2332309手 | 130933万 | -0.40 | -6.80% |
| 2021-06-11 | 5.97 | 6.18 | 5.71 | 5.88 | 4118998手 | 245450万 | -0.13 | -2.16% |
| 2021-06-04 | 5.67 | 6.62 | 5.55 | 6.01 | 5890654手 | 363305万 | 0.34 | 6.00% |
| 2021-05-28 | 5.48 | 6.15 | 5.45 | 5.67 | 3413989手 | 197835万 | 0.03 | 0.53% |
| 2021-05-21 | 5.72 | 5.79 | 5.40 | 5.64 | 2748970手 | 154047万 | -0.12 | -2.08% |
| 2021-05-14 | 6.05 | 6.68 | 5.59 | 5.76 | 5760346手 | 345191万 | -0.08 | -1.37% |
| 2021-05-07 | 5.09 | 5.84 | 5.09 | 5.84 | 1914708手 | 106296万 | 0.78 | 15.41% |
| 2021-04-30 | 5.41 | 5.59 | 5.03 | 5.06 | 2096381手 | 109613万 | -0.36 | -6.64% |
| 2021-04-23 | 5.67 | 5.90 | 5.35 | 5.42 | 3039367手 | 172171万 | -0.34 | -5.90% |
| 2021-04-16 | 5.84 | 6.27 | 5.42 | 5.76 | 4271179手 | 248688万 | -0.15 | -2.54% |
| 2021-04-09 | 5.35 | 6.72 | 5.30 | 5.91 | 4861860手 | 293188万 | 0.44 | 8.04% |
| 2021-04-02 | 5.47 | 5.95 | 5.05 | 5.47 | 4746713手 | 262436万 | -0.05 | -0.91% |
| 2021-03-26 | 6.01 | 6.29 | 5.01 | 5.52 | 5086188手 | 288130万 | -0.54 | -8.91% |
| 2021-03-19 | 7.01 | 7.22 | 5.93 | 6.06 | 6886425手 | 446510万 | -1.23 | -16.87% |
| 2021-03-12 | 6.16 | 7.78 | 5.70 | 7.29 | 10365694手 | 699964万 | 1.42 | 24.19% |
| 2021-03-05 | 4.50 | 5.87 | 4.46 | 5.87 | 5168610手 | 266929万 | 1.37 | 30.44% |
| 2021-02-26 | 5.12 | 5.58 | 4.40 | 4.50 | 4139689手 | 204685万 | -0.61 | -11.94% |
| 2021-02-19 | 4.80 | 5.28 | 4.79 | 5.11 | 2345192手 | 117595万 | 0.29 | 6.02% |
| 2021-02-10 | 4.82 | 5.36 | 4.68 | 4.82 | 2955176手 | 145977万 | 0.00 | 0.00% |
| 2021-02-05 | 5.73 | 6.60 | 4.72 | 4.82 | 5383359手 | 295916万 | -0.71 | -12.84% |
| 2021-01-29 | 6.58 | 7.25 | 5.47 | 5.53 | 4862693手 | 306573万 | -1.06 | -16.09% |
| 2021-01-22 | 6.90 | 7.79 | 6.31 | 6.59 | 6420846手 | 451756万 | -0.26 | -3.80% |
| 2021-01-15 | 8.10 | 8.57 | 6.77 | 6.85 | 7511419手 | 585736万 | -1.49 | -17.87% |
| 2021-01-08 | 8.66 | 9.78 | 7.86 | 8.34 | 8151160手 | 706251万 | -0.98 | -10.52% |
| 2020-12-31 | 8.30 | 9.94 | 7.74 | 9.32 | 8799947手 | 781229万 | 1.53 | 19.64% |
| 2020-12-25 | 4.99 | 7.79 | 4.66 | 7.79 | 10191516手 | 628610万 | 2.95 | 60.95% |
| 2020-12-18 | 4.50 | 4.88 | 3.95 | 4.84 | 7563039手 | 342681万 | -0.15 | -3.01% |
| 2020-12-11 | 4.25 | 5.35 | 3.86 | 4.99 | 10466298手 | 487426万 | 0.74 | 17.41% |
| 2020-12-04 | 3.72 | 4.95 | 3.63 | 4.25 | 4404970手 | 191385万 | 0.86 | 25.37% |
| 2020-11-27 | 2.80 | 3.42 | 2.69 | 3.39 | 4437045手 | 139538万 | 0.82 | 31.91% |
| 2020-11-20 | 2.17 | 2.61 | 2.14 | 2.57 | 3525728手 | 85714万 | 0.42 | 19.54% |
| 2020-11-13 | 2.12 | 2.42 | 2.11 | 2.15 | 1992361手 | 44820万 | 0.03 | 1.42% |
| 2020-11-06 | 2.00 | 2.20 | 1.98 | 2.12 | 958469手 | 20050万 | 0.11 | 5.47% |
| 2020-10-30 | 2.05 | 2.08 | 2.00 | 2.01 | 349427手 | 7108万 | -0.03 | -1.47% |
| 2020-10-23 | 2.21 | 2.23 | 2.04 | 2.04 | 740201手 | 15713万 | -0.20 | -8.93% |
| 2020-10-16 | 2.06 | 2.29 | 2.04 | 2.24 | 1583789手 | 34388万 | 0.19 | 9.27% |
| 2020-10-09 | 2.03 | 2.09 | 2.01 | 2.05 | 152587手 | 3120万 | 0.05 | 2.50% |
| 2020-09-30 | 1.99 | 2.12 | 1.99 | 2.00 | 576120手 | 11797万 | 0.01 | 0.50% |
| 2020-09-25 | 2.07 | 2.08 | 1.98 | 1.99 | 506409手 | 10267万 | -0.10 | -4.79% |
| 2020-09-18 | 2.08 | 2.15 | 2.02 | 2.09 | 1222777手 | 25393万 | 0.02 | 0.97% |
| 2020-09-11 | 2.02 | 2.56 | 1.99 | 2.07 | 2574573手 | 57957万 | 0.04 | 1.97% |
| 2020-09-04 | 2.03 | 2.12 | 1.97 | 2.03 | 664103手 | 13540万 | 0.00 | 0.00% |
| 2020-08-28 | 2.08 | 2.09 | 1.98 | 2.03 | 329677手 | 6691万 | -0.05 | -2.40% |
| 2020-08-21 | 2.03 | 2.25 | 2.01 | 2.08 | 978246手 | 20640万 | 0.06 | 2.97% |
| 2020-08-14 | 1.98 | 2.05 | 1.92 | 2.02 | 401807手 | 8000万 | 0.05 | 2.54% |
| 2020-08-07 | 1.99 | 2.04 | 1.96 | 1.97 | 393607手 | 7893万 | -0.01 | -0.51% |
| 2020-07-31 | 1.99 | 2.03 | 1.92 | 1.98 | 358946手 | 7106万 | -0.01 | -0.50% |
| 2020-07-24 | 2.01 | 2.14 | 1.96 | 1.99 | 416855手 | 8566万 | -0.02 | -0.99% |
| 2020-07-17 | 2.11 | 2.22 | 1.99 | 2.01 | 630824手 | 13400万 | -0.09 | -4.29% |
| 2020-07-10 | 2.03 | 2.28 | 2.02 | 2.10 | 1321768手 | 27951万 | 0.05 | 2.44% |
| 2020-07-03 | 1.83 | 2.07 | 1.80 | 2.05 | 682545手 | 13065万 | 0.20 | 10.81% |
| 2020-06-24 | 1.96 | 1.99 | 1.84 | 1.85 | 565466手 | 10736万 | -0.21 | -10.19% |
| 2020-06-19 | 1.78 | 2.20 | 1.74 | 2.06 | 947984手 | 19123万 | 0.27 | 15.08% |
| 2020-06-12 | 1.85 | 1.86 | 1.75 | 1.79 | 177305手 | 3225万 | -0.06 | -3.24% |
| 2020-06-05 | 1.78 | 1.88 | 1.77 | 1.85 | 251266手 | 4587万 | 0.08 | 4.52% |
| 2020-05-29 | 1.74 | 1.81 | 1.71 | 1.77 | 152444手 | 2687万 | 0.03 | 1.72% |
| 2020-05-22 | 1.85 | 1.85 | 1.72 | 1.74 | 168534手 | 3028万 | -0.11 | -5.95% |
| 2020-05-15 | 1.87 | 1.90 | 1.79 | 1.85 | 188185手 | 3453万 | -0.02 | -1.07% |
| 2020-05-08 | 1.85 | 1.88 | 1.82 | 1.87 | 104440手 | 1936万 | 0.01 | 0.54% |
| 2020-04-30 | 1.94 | 1.94 | 1.77 | 1.86 | 240850手 | 4435万 | -0.08 | -4.12% |
| 2020-04-24 | 2.02 | 2.08 | 1.91 | 1.94 | 245714手 | 4879万 | -0.08 | -3.96% |
| 2020-04-17 | 2.04 | 2.04 | 1.99 | 2.02 | 187940手 | 3791万 | -0.03 | -1.46% |
| 2020-04-10 | 2.03 | 2.11 | 2.02 | 2.05 | 223754手 | 4627万 | 0.04 | 1.99% |
| 2020-04-03 | 2.03 | 2.05 | 2.00 | 2.01 | 149591手 | 3025万 | -0.04 | -1.95% |
2319.12 (1.00%)
19664.10 -1.06%
