| 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 | 5.45 | 5.68 | 5.42 | 5.56 | 321747手 | 17693万 | 0.10 | 1.83% |
| 2022-06-17 | 5.30 | 5.59 | 5.18 | 5.46 | 447624手 | 24271万 | 0.11 | 2.06% |
| 2022-06-10 | 5.44 | 5.55 | 5.25 | 5.35 | 317390手 | 17223万 | -0.13 | -2.37% |
| 2022-06-02 | 5.35 | 5.74 | 5.33 | 5.48 | 493019手 | 27459万 | 0.15 | 2.81% |
| 2022-05-27 | 5.37 | 5.44 | 5.11 | 5.33 | 286909手 | 15183万 | -0.03 | -0.56% |
| 2022-05-20 | 5.25 | 5.40 | 5.20 | 5.36 | 347002手 | 18513万 | 0.11 | 2.10% |
| 2022-05-13 | 4.94 | 5.48 | 4.94 | 5.25 | 862264手 | 45829万 | 0.37 | 7.58% |
| 2022-05-06 | 4.93 | 5.04 | 4.79 | 4.88 | 96337手 | 4733万 | -0.04 | -0.81% |
| 2022-04-29 | 5.25 | 5.28 | 4.52 | 4.92 | 367717手 | 17794万 | -0.40 | -7.52% |
| 2022-04-22 | 5.47 | 5.68 | 5.20 | 5.32 | 302817手 | 16532万 | -0.21 | -3.80% |
| 2022-04-15 | 5.79 | 5.86 | 5.46 | 5.53 | 345687手 | 19638万 | -0.31 | -5.31% |
| 2022-04-08 | 5.84 | 6.10 | 5.72 | 5.84 | 353687手 | 20937万 | 0.03 | 0.52% |
| 2022-04-01 | 6.01 | 6.14 | 5.73 | 5.81 | 511711手 | 30459万 | -0.21 | -3.49% |
| 2022-03-25 | 5.90 | 6.18 | 5.90 | 6.02 | 515128手 | 31010万 | 0.16 | 2.73% |
| 2022-03-18 | 6.06 | 6.09 | 5.49 | 5.86 | 510497手 | 29507万 | -0.20 | -3.30% |
| 2022-03-11 | 6.40 | 6.47 | 5.60 | 6.06 | 611554手 | 37073万 | -0.29 | -4.57% |
| 2022-03-04 | 6.41 | 7.00 | 6.30 | 6.35 | 1294249手 | 84905万 | -0.01 | -0.16% |
| 2022-02-25 | 6.31 | 6.59 | 6.13 | 6.36 | 1211900手 | 76821万 | -0.05 | -0.78% |
| 2022-02-18 | 5.83 | 6.88 | 5.73 | 6.41 | 1421429手 | 89957万 | 0.58 | 9.95% |
| 2022-02-11 | 5.76 | 6.01 | 5.66 | 5.83 | 441036手 | 25997万 | 0.17 | 3.00% |
| 2022-01-28 | 5.81 | 5.86 | 5.45 | 5.66 | 436098手 | 24496万 | -0.15 | -2.58% |
| 2022-01-21 | 6.29 | 6.34 | 5.81 | 5.81 | 722723手 | 43667万 | -0.49 | -7.78% |
| 2022-01-14 | 6.46 | 6.65 | 6.27 | 6.30 | 1154177手 | 74892万 | -0.23 | -3.52% |
| 2022-01-07 | 6.21 | 6.74 | 6.06 | 6.53 | 1431812手 | 92262万 | 0.29 | 4.65% |
| 2021-12-31 | 6.06 | 6.79 | 5.88 | 6.24 | 1561306手 | 98110万 | 0.09 | 1.46% |
| 2021-12-24 | 6.96 | 7.55 | 6.02 | 6.15 | 2701950手 | 180860万 | -0.71 | -10.35% |
| 2021-12-17 | 5.66 | 6.86 | 5.61 | 6.86 | 2251563手 | 138656万 | 1.10 | 19.10% |
| 2021-12-10 | 5.68 | 6.45 | 5.48 | 5.76 | 2428044手 | 139674万 | -0.19 | -3.19% |
| 2021-12-03 | 5.10 | 6.99 | 5.08 | 5.95 | 1854808手 | 115052万 | 0.78 | 15.09% |
| 2021-11-26 | 5.17 | 5.25 | 5.11 | 5.17 | 227079手 | 11756万 | 0.01 | 0.19% |
| 2021-11-19 | 5.10 | 5.20 | 5.06 | 5.16 | 219420手 | 11266万 | 0.09 | 1.77% |
| 2021-11-12 | 4.95 | 5.09 | 4.93 | 5.07 | 146194手 | 7350万 | 0.10 | 2.01% |
| 2021-11-05 | 4.94 | 5.07 | 4.83 | 4.97 | 146266手 | 7233万 | 0.07 | 1.43% |
| 2021-10-29 | 5.03 | 5.04 | 4.79 | 4.90 | 170769手 | 8367万 | -0.14 | -2.78% |
| 2021-10-22 | 5.02 | 5.14 | 4.99 | 5.04 | 177711手 | 9007万 | 0.02 | 0.40% |
| 2021-10-15 | 5.12 | 5.15 | 4.99 | 5.02 | 217209手 | 11007万 | -0.11 | -2.14% |
| 2021-10-08 | 5.00 | 5.15 | 5.00 | 5.13 | 83576手 | 4258万 | 0.14 | 2.81% |
| 2021-09-30 | 5.36 | 5.44 | 4.88 | 4.99 | 520670手 | 26658万 | -0.35 | -6.55% |
| 2021-09-24 | 5.18 | 5.75 | 5.15 | 5.34 | 889454手 | 49033万 | 0.09 | 1.71% |
| 2021-09-17 | 5.26 | 5.46 | 5.14 | 5.25 | 360706手 | 19128万 | -0.01 | -0.19% |
| 2021-09-10 | 5.12 | 5.44 | 5.10 | 5.26 | 397144手 | 20962万 | 0.07 | 1.35% |
| 2021-09-03 | 5.03 | 5.45 | 5.00 | 5.19 | 416538手 | 21454万 | 0.15 | 2.98% |
| 2021-08-27 | 4.93 | 5.07 | 4.93 | 5.04 | 229746手 | 11532万 | 0.11 | 2.23% |
| 2021-08-20 | 5.03 | 5.05 | 4.89 | 4.93 | 150168手 | 7455万 | -0.10 | -1.99% |
| 2021-08-13 | 4.84 | 5.05 | 4.84 | 5.03 | 178055手 | 8832万 | 0.17 | 3.50% |
| 2021-08-06 | 4.80 | 4.93 | 4.75 | 4.86 | 160383手 | 7803万 | 0.06 | 1.25% |
| 2021-07-30 | 5.05 | 5.05 | 4.68 | 4.80 | 182828手 | 8853万 | -0.25 | -4.95% |
| 2021-07-23 | 5.12 | 5.16 | 5.00 | 5.05 | 179415手 | 9094万 | -0.07 | -1.37% |
| 2021-07-16 | 5.16 | 5.25 | 5.04 | 5.12 | 223607手 | 11519万 | -0.03 | -0.58% |
| 2021-07-09 | 5.07 | 5.20 | 5.03 | 5.15 | 168400手 | 8625万 | 0.10 | 1.98% |
| 2021-07-02 | 5.30 | 5.31 | 5.02 | 5.05 | 190548手 | 9868万 | -0.26 | -4.90% |
| 2021-06-25 | 5.25 | 5.39 | 5.24 | 5.31 | 200398手 | 10626万 | 0.03 | 0.57% |
| 2021-06-18 | 5.44 | 5.45 | 5.18 | 5.28 | 195074手 | 10313万 | -0.15 | -2.76% |
| 2021-06-11 | 5.53 | 5.62 | 5.41 | 5.43 | 301121手 | 16561万 | -0.13 | -2.34% |
| 2021-06-04 | 5.59 | 5.68 | 5.49 | 5.56 | 423343手 | 23667万 | -0.05 | -0.89% |
| 2021-05-28 | 5.64 | 5.84 | 5.50 | 5.61 | 906086手 | 51422万 | 0.06 | 1.08% |
| 2021-05-21 | 5.51 | 5.60 | 5.30 | 5.55 | 356346手 | 19400万 | 0.07 | 1.28% |
| 2021-05-14 | 5.46 | 5.57 | 5.36 | 5.48 | 367016手 | 20079万 | 0.03 | 0.55% |
| 2021-05-07 | 5.24 | 5.50 | 5.20 | 5.45 | 143360手 | 7719万 | 0.23 | 4.41% |
| 2021-04-30 | 5.34 | 5.44 | 5.17 | 5.22 | 340422手 | 18147万 | -0.10 | -1.88% |
| 2021-04-23 | 5.70 | 5.71 | 5.30 | 5.32 | 478223手 | 26555万 | -0.31 | -5.51% |
| 2021-04-16 | 5.92 | 5.95 | 5.45 | 5.63 | 621022手 | 35008万 | -0.27 | -4.58% |
| 2021-04-09 | 6.08 | 6.35 | 5.80 | 5.90 | 945166手 | 57818万 | -0.18 | -2.96% |
| 2021-04-02 | 5.61 | 6.28 | 5.58 | 6.08 | 1318115手 | 78536万 | 0.49 | 8.77% |
| 2021-03-26 | 5.75 | 6.14 | 5.35 | 5.59 | 906996手 | 51544万 | -0.17 | -2.95% |
| 2021-03-19 | 5.71 | 6.05 | 5.63 | 5.76 | 994677手 | 57811万 | 0.02 | 0.35% |
| 2021-03-12 | 5.72 | 5.96 | 5.21 | 5.74 | 1018020手 | 57681万 | 0.03 | 0.53% |
| 2021-03-05 | 5.50 | 5.76 | 5.48 | 5.71 | 926131手 | 52175万 | 0.22 | 4.01% |
| 2021-02-26 | 5.31 | 5.68 | 5.21 | 5.49 | 943315手 | 51462万 | 0.20 | 3.78% |
| 2021-02-19 | 5.05 | 5.35 | 5.04 | 5.29 | 217114手 | 11261万 | 0.30 | 6.01% |
| 2021-02-10 | 4.90 | 5.03 | 4.74 | 4.99 | 281812手 | 13890万 | 0.09 | 1.84% |
| 2021-02-05 | 5.81 | 5.83 | 4.89 | 4.90 | 1205664手 | 65789万 | -0.82 | -14.34% |
| 2021-01-29 | 5.31 | 6.32 | 5.28 | 5.72 | 2158243手 | 127039万 | 0.32 | 5.93% |
| 2021-01-22 | 5.35 | 5.75 | 5.33 | 5.40 | 1104632手 | 60865万 | 0.01 | 0.19% |
| 2021-01-15 | 5.22 | 5.50 | 4.90 | 5.39 | 839363手 | 43924万 | 0.11 | 2.08% |
| 2021-01-08 | 5.01 | 5.57 | 4.98 | 5.28 | 894621手 | 47310万 | 0.29 | 5.81% |
| 2020-12-31 | 5.05 | 5.05 | 4.79 | 4.99 | 287946手 | 14224万 | -0.03 | -0.60% |
| 2020-12-25 | 5.65 | 5.70 | 4.94 | 5.02 | 837354手 | 44657万 | -0.72 | -12.54% |
| 2020-12-18 | 5.38 | 5.95 | 5.27 | 5.74 | 1220462手 | 69372万 | 0.29 | 5.32% |
| 2020-12-11 | 5.41 | 6.05 | 5.29 | 5.45 | 1091688手 | 60688万 | 0.06 | 1.11% |
| 2020-12-04 | 5.24 | 5.41 | 5.23 | 5.39 | 260135手 | 13879万 | 0.14 | 2.67% |
| 2020-11-27 | 5.33 | 5.44 | 5.15 | 5.25 | 426735手 | 22709万 | -0.06 | -1.13% |
| 2020-11-20 | 5.16 | 5.37 | 5.16 | 5.31 | 546072手 | 28872万 | 0.16 | 3.11% |
| 2020-11-13 | 5.08 | 5.21 | 5.01 | 5.15 | 340863手 | 17431万 | 0.09 | 1.78% |
| 2020-11-06 | 4.89 | 5.10 | 4.89 | 5.06 | 262123手 | 13098万 | 0.17 | 3.48% |
| 2020-10-30 | 5.01 | 5.13 | 4.85 | 4.89 | 277698手 | 13885万 | -0.12 | -2.40% |
| 2020-10-23 | 5.08 | 5.15 | 4.98 | 5.01 | 231392手 | 11682万 | -0.08 | -1.57% |
| 2020-10-16 | 5.02 | 5.15 | 4.99 | 5.09 | 301238手 | 15305万 | 0.09 | 1.80% |
| 2020-10-09 | 4.91 | 5.02 | 4.91 | 5.00 | 37655手 | 1876万 | 0.13 | 2.67% |
| 2020-09-30 | 4.94 | 4.96 | 4.81 | 4.87 | 112675手 | 5498万 | -0.05 | -1.02% |
| 2020-09-25 | 5.27 | 5.32 | 4.88 | 4.92 | 299554手 | 15294万 | -0.34 | -6.46% |
| 2020-09-18 | 5.21 | 5.30 | 5.12 | 5.26 | 277171手 | 14426万 | 0.08 | 1.54% |
| 2020-09-11 | 5.56 | 5.69 | 5.08 | 5.18 | 519813手 | 28243万 | -0.37 | -6.67% |
| 2020-09-04 | 5.54 | 5.75 | 5.42 | 5.55 | 601225手 | 33641万 | 0.04 | 0.73% |
| 2020-08-28 | 5.58 | 5.67 | 5.36 | 5.51 | 471436手 | 26132万 | -0.04 | -0.72% |
| 2020-08-21 | 5.41 | 5.62 | 5.40 | 5.55 | 376666手 | 20781万 | 0.13 | 2.40% |
| 2020-08-14 | 5.50 | 5.65 | 5.24 | 5.42 | 406987手 | 22179万 | -0.14 | -2.52% |
| 2020-08-07 | 5.40 | 6.03 | 5.40 | 5.56 | 894640手 | 50999万 | 0.17 | 3.15% |
| 2020-07-31 | 5.23 | 5.46 | 5.13 | 5.39 | 422554手 | 22608万 | 0.17 | 3.26% |
| 2020-07-24 | 5.18 | 5.75 | 5.17 | 5.22 | 743173手 | 40937万 | 0.08 | 1.56% |
| 2020-07-17 | 5.38 | 5.65 | 5.06 | 5.14 | 762766手 | 41446万 | -0.26 | -4.82% |
| 2020-07-10 | 5.12 | 5.65 | 5.08 | 5.40 | 1028003手 | 55403万 | 0.32 | 6.30% |
| 2020-07-03 | 5.00 | 5.14 | 4.91 | 5.08 | 645745手 | 32524万 | 0.05 | 0.99% |
| 2020-06-24 | 4.87 | 5.10 | 4.84 | 5.03 | 393768手 | 19601万 | 0.17 | 3.50% |
| 2020-06-19 | 4.88 | 5.04 | 4.78 | 4.86 | 535530手 | 26224万 | -0.02 | -0.41% |
| 2020-06-12 | 4.75 | 4.97 | 4.65 | 4.88 | 495667手 | 23796万 | 0.14 | 2.95% |
2319.12 (1.00%)
19664.10 -1.06%
