| 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 | 5.55 | 5.72 | 5.39 | 5.48 | 620535手 | 34443万 | -0.12 | -2.14% |
| 2022-06-17 | 5.45 | 5.80 | 5.35 | 5.60 | 1082222手 | 60129万 | 0.14 | 2.56% |
| 2022-06-10 | 5.65 | 5.76 | 5.35 | 5.46 | 838578手 | 46620万 | -0.18 | -3.19% |
| 2022-06-02 | 5.73 | 5.85 | 5.48 | 5.64 | 1032000手 | 58935万 | -0.10 | -1.74% |
| 2022-05-27 | 5.68 | 5.97 | 5.55 | 5.74 | 1914007手 | 110563万 | -0.01 | -0.17% |
| 2022-05-20 | 5.24 | 6.06 | 5.18 | 5.75 | 2126285手 | 119430万 | 0.50 | 9.52% |
| 2022-05-13 | 5.06 | 5.45 | 5.00 | 5.25 | 982547手 | 50998万 | 0.18 | 3.55% |
| 2022-05-06 | 5.22 | 5.38 | 5.04 | 5.07 | 439321手 | 22908万 | -0.11 | -2.12% |
| 2022-04-29 | 5.78 | 5.81 | 4.88 | 5.18 | 1567545手 | 82127万 | -0.82 | -13.67% |
| 2022-04-22 | 6.31 | 7.29 | 5.96 | 6.00 | 2877005手 | 192980万 | -0.54 | -8.26% |
| 2022-04-15 | 6.20 | 6.89 | 6.10 | 6.54 | 2321008手 | 151536万 | 0.36 | 5.83% |
| 2022-04-08 | 6.74 | 6.95 | 6.10 | 6.18 | 1392420手 | 92078万 | -0.56 | -8.31% |
| 2022-04-01 | 6.49 | 7.80 | 6.25 | 6.74 | 3844304手 | 268443万 | 0.34 | 5.31% |
| 2022-03-25 | 6.20 | 6.65 | 6.13 | 6.40 | 2175641手 | 138286万 | 0.20 | 3.23% |
| 2022-03-18 | 6.20 | 6.41 | 5.25 | 6.20 | 2586093手 | 156564万 | -0.07 | -1.12% |
| 2022-03-11 | 6.20 | 6.31 | 5.68 | 6.27 | 1632023手 | 99461万 | 0.07 | 1.13% |
| 2022-03-04 | 5.83 | 6.34 | 5.75 | 6.20 | 1444376手 | 88110万 | 0.34 | 5.80% |
| 2022-02-25 | 5.89 | 6.13 | 5.80 | 5.86 | 1424203手 | 84609万 | -0.07 | -1.18% |
| 2022-02-18 | 5.87 | 6.07 | 5.82 | 5.93 | 871787手 | 51717万 | 0.04 | 0.68% |
| 2022-02-11 | 5.85 | 6.19 | 5.65 | 5.89 | 1219502手 | 72890万 | 0.02 | 0.34% |
| 2022-01-28 | 6.50 | 6.54 | 5.71 | 5.87 | 1560364手 | 94781万 | -0.68 | -10.38% |
| 2022-01-21 | 8.23 | 8.27 | 6.39 | 6.55 | 3557406手 | 253271万 | -1.85 | -22.02% |
| 2022-01-14 | 7.39 | 9.17 | 7.27 | 8.40 | 4530685手 | 377336万 | 0.98 | 13.21% |
| 2022-01-07 | 7.29 | 8.73 | 7.23 | 7.42 | 3667927手 | 293365万 | 0.07 | 0.95% |
| 2021-12-31 | 6.85 | 7.77 | 6.84 | 7.35 | 1830846手 | 131698万 | 0.45 | 6.52% |
| 2021-12-24 | 6.85 | 7.61 | 6.83 | 6.90 | 3208341手 | 233118万 | -0.02 | -0.29% |
| 2021-12-17 | 6.77 | 7.42 | 6.53 | 6.92 | 2039679手 | 141241万 | 0.22 | 3.28% |
| 2021-12-10 | 6.52 | 6.85 | 6.31 | 6.70 | 1451917手 | 95535万 | 0.17 | 2.60% |
| 2021-12-03 | 6.00 | 6.92 | 5.95 | 6.53 | 1399602手 | 89636万 | 0.43 | 7.05% |
| 2021-11-26 | 6.27 | 6.55 | 6.08 | 6.10 | 1128103手 | 70761万 | -0.17 | -2.71% |
| 2021-11-19 | 6.42 | 6.56 | 6.15 | 6.27 | 837447手 | 53038万 | -0.10 | -1.57% |
| 2021-11-12 | 6.26 | 6.55 | 6.19 | 6.37 | 1017726手 | 64942万 | 0.01 | 0.16% |
| 2021-11-05 | 5.95 | 6.65 | 5.85 | 6.36 | 1439791手 | 89583万 | 0.57 | 9.85% |
| 2021-10-29 | 6.05 | 6.10 | 5.65 | 5.79 | 640024手 | 37576万 | -0.24 | -3.98% |
| 2021-10-22 | 6.05 | 6.37 | 5.92 | 6.03 | 905592手 | 55767万 | -0.06 | -0.98% |
| 2021-10-15 | 7.24 | 7.38 | 6.05 | 6.09 | 1783524手 | 118631万 | -1.28 | -17.37% |
| 2021-10-08 | 7.19 | 7.44 | 7.11 | 7.37 | 553831手 | 40433万 | 0.19 | 2.65% |
| 2021-09-30 | 7.11 | 7.57 | 6.67 | 7.18 | 2181046手 | 155772万 | 0.05 | 0.70% |
| 2021-09-24 | 6.70 | 7.28 | 6.35 | 7.13 | 1869935手 | 128373万 | 0.33 | 4.85% |
| 2021-09-17 | 6.70 | 7.05 | 6.44 | 6.80 | 1529923手 | 103824万 | 0.07 | 1.04% |
| 2021-09-10 | 6.68 | 7.08 | 6.59 | 6.73 | 1529659手 | 104478万 | -0.03 | -0.44% |
| 2021-09-03 | 6.15 | 7.04 | 6.11 | 6.76 | 1987849手 | 132640万 | 0.49 | 7.82% |
| 2021-08-27 | 5.76 | 6.52 | 5.75 | 6.27 | 1357584手 | 84773万 | 0.51 | 8.85% |
| 2021-08-20 | 6.22 | 6.29 | 5.67 | 5.76 | 681309手 | 40737万 | -0.46 | -7.39% |
| 2021-08-13 | 5.95 | 6.52 | 5.95 | 6.22 | 1089349手 | 68484万 | 0.22 | 3.67% |
| 2021-08-06 | 5.98 | 6.36 | 5.88 | 6.00 | 878468手 | 54017万 | 0.00 | 0.00% |
| 2021-07-30 | 6.67 | 6.67 | 5.69 | 6.00 | 993236手 | 61087万 | -0.78 | -11.50% |
| 2021-07-23 | 7.05 | 7.44 | 6.72 | 6.78 | 1746936手 | 124439万 | -0.22 | -3.14% |
| 2021-07-16 | 7.26 | 7.42 | 6.92 | 7.00 | 1415686手 | 101673万 | -0.37 | -5.02% |
| 2021-07-09 | 6.80 | 7.53 | 6.70 | 7.37 | 1694166手 | 120671万 | 0.57 | 8.38% |
| 2021-07-02 | 7.41 | 7.66 | 6.74 | 6.80 | 1811140手 | 131823万 | -0.53 | -7.23% |
| 2021-06-25 | 7.45 | 8.26 | 7.14 | 7.33 | 2688197手 | 206919万 | -0.19 | -2.53% |
| 2021-06-18 | 7.18 | 7.72 | 7.10 | 7.52 | 2323446手 | 172445万 | 0.18 | 2.45% |
| 2021-06-11 | 9.06 | 9.47 | 7.28 | 7.34 | 4690439手 | 388715万 | -1.33 | -15.34% |
| 2021-06-04 | 7.39 | 8.67 | 7.20 | 8.67 | 4628839手 | 363146万 | 1.32 | 17.96% |
| 2021-05-28 | 7.11 | 7.74 | 6.50 | 7.35 | 4377161手 | 312582万 | 0.57 | 8.41% |
| 2021-05-21 | 6.29 | 6.99 | 6.17 | 6.78 | 3376358手 | 224215万 | 0.44 | 6.94% |
| 2021-05-14 | 6.09 | 7.28 | 5.98 | 6.34 | 4853571手 | 320419万 | 0.41 | 6.91% |
| 2021-05-07 | 5.74 | 5.99 | 5.69 | 5.93 | 1078145手 | 63057万 | 0.30 | 5.33% |
| 2021-04-30 | 6.08 | 6.19 | 5.57 | 5.63 | 3161701手 | 186461万 | -0.46 | -7.55% |
| 2021-04-23 | 7.59 | 7.82 | 6.01 | 6.09 | 5727502手 | 389956万 | -2.25 | -26.98% |
| 2021-04-16 | 5.69 | 8.34 | 5.69 | 8.34 | 3808087手 | 289609万 | 3.17 | 61.31% |
| 2021-04-09 | 4.72 | 5.17 | 4.64 | 5.17 | 875331手 | 42548万 | 0.48 | 10.23% |
| 2021-04-02 | 4.95 | 4.99 | 4.62 | 4.69 | 692430手 | 32883万 | -0.22 | -4.48% |
| 2021-03-26 | 4.90 | 5.23 | 4.71 | 4.91 | 1322560手 | 65624万 | -0.02 | -0.41% |
| 2021-03-19 | 4.74 | 5.13 | 4.65 | 4.93 | 1265317手 | 62030万 | 0.15 | 3.14% |
| 2021-03-12 | 5.08 | 5.20 | 4.56 | 4.78 | 1245864手 | 60246万 | -0.39 | -7.54% |
| 2021-03-05 | 5.10 | 5.48 | 4.87 | 5.17 | 1932583手 | 98485万 | 0.12 | 2.38% |
| 2021-02-26 | 4.93 | 5.13 | 4.52 | 5.05 | 1348344手 | 65309万 | 0.21 | 4.34% |
| 2021-02-19 | 4.39 | 4.90 | 4.38 | 4.84 | 541871手 | 24998万 | 0.50 | 11.52% |
| 2021-02-10 | 4.40 | 4.49 | 4.21 | 4.34 | 638242手 | 27741万 | -0.06 | -1.36% |
| 2021-02-05 | 5.02 | 5.23 | 4.38 | 4.40 | 1885557手 | 91083万 | -0.62 | -12.35% |
| 2021-01-29 | 5.58 | 5.95 | 5.00 | 5.02 | 1927129手 | 104264万 | -0.68 | -11.93% |
| 2021-01-22 | 5.68 | 6.73 | 5.65 | 5.70 | 2967342手 | 181454万 | -0.01 | -0.17% |
| 2021-01-15 | 6.49 | 6.67 | 5.41 | 5.71 | 2822593手 | 170466万 | -0.89 | -13.48% |
| 2021-01-08 | 5.75 | 7.33 | 5.75 | 6.60 | 4372020手 | 291413万 | 0.85 | 14.78% |
| 2020-12-31 | 5.42 | 5.91 | 4.93 | 5.75 | 2733782手 | 150790万 | 0.26 | 4.74% |
| 2020-12-25 | 5.86 | 6.78 | 5.36 | 5.49 | 4122530手 | 249341万 | -0.40 | -6.79% |
| 2020-12-18 | 5.41 | 6.48 | 5.32 | 5.89 | 4544101手 | 269979万 | 0.21 | 3.70% |
| 2020-12-11 | 4.96 | 7.09 | 4.94 | 5.68 | 5243468手 | 321836万 | 0.68 | 13.60% |
| 2020-12-04 | 4.89 | 5.27 | 4.59 | 5.00 | 1715294手 | 85556万 | 0.14 | 2.88% |
| 2020-11-27 | 4.99 | 5.24 | 4.40 | 4.86 | 1914019手 | 91091万 | -0.01 | -0.20% |
| 2020-11-20 | 4.33 | 5.07 | 4.32 | 4.87 | 1627162手 | 76219万 | 0.51 | 11.70% |
| 2020-11-13 | 3.88 | 4.62 | 3.85 | 4.36 | 1088290手 | 46636万 | 0.54 | 14.14% |
| 2020-11-06 | 3.78 | 3.91 | 3.64 | 3.82 | 267961手 | 10171万 | 0.07 | 1.87% |
| 2020-10-30 | 4.10 | 4.10 | 3.74 | 3.75 | 325297手 | 12670万 | -0.35 | -8.54% |
| 2020-10-23 | 4.27 | 4.31 | 4.08 | 4.10 | 180418手 | 7527万 | -0.12 | -2.84% |
| 2020-10-16 | 4.19 | 4.30 | 4.10 | 4.22 | 220532手 | 9276万 | 0.03 | 0.72% |
| 2020-10-09 | 4.15 | 4.23 | 4.14 | 4.19 | 56075手 | 2343万 | 0.10 | 2.44% |
| 2020-09-30 | 4.21 | 4.22 | 4.06 | 4.09 | 140109手 | 5779万 | -0.09 | -2.15% |
| 2020-09-25 | 4.51 | 4.62 | 4.18 | 4.18 | 301356手 | 13334万 | -0.34 | -7.52% |
| 2020-09-18 | 4.40 | 4.55 | 4.37 | 4.52 | 341304手 | 15258万 | 0.14 | 3.20% |
| 2020-09-11 | 4.69 | 4.69 | 4.30 | 4.38 | 541980手 | 24372万 | -0.22 | -4.78% |
| 2020-09-04 | 4.79 | 4.86 | 4.52 | 4.60 | 706869手 | 33208万 | -0.20 | -4.17% |
| 2020-08-28 | 4.75 | 5.56 | 4.65 | 4.80 | 2286481手 | 117271万 | 0.05 | 1.05% |
| 2020-08-21 | 4.72 | 5.21 | 4.69 | 4.75 | 1878686手 | 93811万 | 0.01 | 0.21% |
| 2020-08-14 | 4.69 | 5.01 | 4.50 | 4.74 | 1725639手 | 82411万 | 0.01 | 0.21% |
| 2020-08-07 | 4.89 | 5.28 | 4.58 | 4.73 | 2634999手 | 130948万 | -0.07 | -1.46% |
| 2020-07-31 | 4.01 | 4.80 | 3.98 | 4.80 | 1667590手 | 72655万 | 0.80 | 20.00% |
| 2020-07-24 | 3.90 | 4.23 | 3.90 | 4.00 | 835742手 | 34120万 | 0.03 | 0.76% |
| 2020-07-17 | 3.97 | 4.39 | 3.94 | 3.97 | 1154180手 | 47317万 | 0.02 | 0.51% |
| 2020-07-10 | 3.79 | 4.07 | 3.79 | 3.95 | 925104手 | 36444万 | 0.17 | 4.50% |
| 2020-07-03 | 3.60 | 3.82 | 3.57 | 3.78 | 560396手 | 20901万 | 0.17 | 4.71% |
| 2020-06-24 | 3.70 | 3.72 | 3.59 | 3.61 | 207856手 | 7568万 | -0.09 | -2.43% |
| 2020-06-19 | 3.69 | 3.83 | 3.65 | 3.70 | 550603手 | 20533万 | 0.05 | 1.37% |
| 2020-06-12 | 3.87 | 3.96 | 3.58 | 3.65 | 826330手 | 30987万 | -0.32 | -8.06% |
| 2020-06-05 | 3.60 | 4.50 | 3.58 | 3.97 | 1017031手 | 41582万 | 0.35 | 9.67% |
| 2020-05-29 | 3.53 | 3.76 | 3.52 | 3.62 | 316279手 | 11517万 | 0.08 | 2.26% |
| 2020-05-22 | 3.59 | 3.74 | 3.53 | 3.54 | 314561手 | 11465万 | -0.05 | -1.39% |
| 2020-05-15 | 3.67 | 3.75 | 3.58 | 3.59 | 373745手 | 13753万 | -0.08 | -2.18% |
| 2020-05-08 | 3.55 | 3.75 | 3.54 | 3.67 | 206724手 | 7580万 | 0.07 | 1.94% |
| 2020-04-30 | 3.74 | 3.83 | 3.46 | 3.60 | 424089手 | 15452万 | -0.17 | -4.51% |
| 2020-04-24 | 3.86 | 4.12 | 3.72 | 3.77 | 605948手 | 23651万 | -0.10 | -2.58% |
| 2020-04-17 | 4.04 | 4.32 | 3.85 | 3.87 | 798118手 | 32615万 | -0.22 | -5.38% |
| 2020-04-10 | 3.95 | 4.64 | 3.93 | 4.09 | 1418583手 | 60949万 | 0.09 | 2.25% |
| 2020-04-03 | 3.70 | 4.11 | 3.67 | 4.00 | 1194877手 | 46813万 | 0.28 | 7.53% |
| 2020-03-27 | 3.58 | 3.94 | 3.50 | 3.72 | 568778手 | 21417万 | 0.07 | 1.92% |
| 2020-03-20 | 3.96 | 4.09 | 3.50 | 3.65 | 550654手 | 21141万 | -0.30 | -7.59% |
| 2020-03-13 | 3.95 | 4.06 | 3.60 | 3.95 | 433082手 | 16760万 | -0.07 | -1.74% |
| 2020-03-06 | 3.57 | 4.03 | 3.57 | 4.02 | 434346手 | 16670万 | 0.45 | 12.61% |
| 2020-02-28 | 3.79 | 3.90 | 3.57 | 3.57 | 425327手 | 16086万 | -0.26 | -6.79% |
| 2020-02-21 | 3.60 | 3.87 | 3.60 | 3.83 | 312340手 | 11805万 | 0.23 | 6.39% |
| 2020-02-14 | 3.58 | 3.86 | 3.56 | 3.60 | 281926手 | 10349万 | 0.03 | 0.84% |
| 2020-02-07 | 3.57 | 3.62 | 3.21 | 3.57 | 469755手 | 15824万 | -0.40 | -10.08% |
2319.12 (1.00%)
19664.10 -1.06%
