| 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 | 5.01 | 5.16 | 4.90 | 5.03 | 157478手 | 7876万 | 0.01 | 0.20% |
| 2022-06-17 | 5.08 | 5.12 | 4.80 | 5.02 | 225770手 | 11234万 | -0.04 | -0.79% |
| 2022-06-10 | 5.15 | 5.16 | 4.95 | 5.06 | 262086手 | 13271万 | -0.06 | -1.17% |
| 2022-06-02 | 4.90 | 5.38 | 4.90 | 5.12 | 407268手 | 21085万 | 0.22 | 4.49% |
| 2022-05-27 | 4.77 | 5.02 | 4.53 | 4.90 | 377542手 | 17991万 | 0.13 | 2.73% |
| 2022-05-20 | 4.70 | 5.14 | 4.60 | 4.77 | 524147手 | 25517万 | 0.09 | 1.92% |
| 2022-05-13 | 4.32 | 4.70 | 4.28 | 4.68 | 263569手 | 11902万 | 0.39 | 9.09% |
| 2022-05-06 | 4.27 | 4.46 | 4.24 | 4.29 | 160027手 | 6954万 | 0.07 | 1.66% |
| 2022-04-29 | 5.05 | 5.06 | 4.00 | 4.22 | 291620手 | 12648万 | -0.84 | -16.60% |
| 2022-04-22 | 4.99 | 5.21 | 4.91 | 5.06 | 167371手 | 8471万 | 0.04 | 0.80% |
| 2022-04-15 | 5.19 | 5.36 | 4.95 | 5.02 | 199108手 | 10316万 | -0.14 | -2.71% |
| 2022-04-08 | 5.49 | 5.49 | 5.13 | 5.16 | 162141手 | 8698万 | -0.11 | -2.09% |
| 2022-04-01 | 5.14 | 5.29 | 5.05 | 5.27 | 174452手 | 9010万 | 0.14 | 2.73% |
| 2022-03-25 | 4.89 | 5.30 | 4.83 | 5.13 | 258140手 | 13167万 | 0.23 | 4.69% |
| 2022-03-18 | 4.96 | 4.97 | 4.42 | 4.90 | 189762手 | 9056万 | -0.06 | -1.21% |
| 2022-03-11 | 4.85 | 5.02 | 4.51 | 4.96 | 219210手 | 10650万 | 0.11 | 2.27% |
| 2022-03-04 | 4.83 | 4.95 | 4.70 | 4.85 | 92778手 | 4487万 | 0.03 | 0.62% |
| 2022-02-25 | 4.99 | 4.99 | 4.74 | 4.82 | 130060手 | 6342万 | -0.02 | -0.41% |
| 2022-02-18 | 4.64 | 4.86 | 4.64 | 4.84 | 100771手 | 4820万 | 0.15 | 3.20% |
| 2022-02-11 | 4.70 | 4.83 | 4.53 | 4.69 | 124348手 | 5867万 | 0.03 | 0.64% |
| 2022-01-28 | 4.90 | 4.92 | 4.43 | 4.66 | 137561手 | 6342万 | -0.10 | -2.10% |
| 2022-01-21 | 4.83 | 4.93 | 4.64 | 4.76 | 119159手 | 5682万 | -0.03 | -0.63% |
| 2022-01-14 | 4.89 | 5.10 | 4.72 | 4.79 | 172757手 | 8421万 | -0.04 | -0.83% |
| 2022-01-07 | 4.69 | 4.93 | 4.68 | 4.83 | 133345手 | 6439万 | 0.14 | 2.98% |
| 2021-12-31 | 4.52 | 4.72 | 4.46 | 4.69 | 106971手 | 4963万 | 0.22 | 4.92% |
| 2021-12-24 | 4.42 | 4.74 | 4.40 | 4.47 | 153534手 | 7036万 | 0.02 | 0.45% |
| 2021-12-17 | 4.31 | 4.58 | 4.22 | 4.45 | 146399手 | 6441万 | 0.16 | 3.73% |
| 2021-12-10 | 4.30 | 4.33 | 4.22 | 4.29 | 87308手 | 3737万 | -0.02 | -0.46% |
| 2021-12-03 | 4.17 | 4.35 | 4.13 | 4.31 | 103129手 | 4395万 | 0.11 | 2.62% |
| 2021-11-26 | 4.15 | 4.25 | 4.13 | 4.20 | 61439手 | 2574万 | 0.04 | 0.96% |
| 2021-11-19 | 4.11 | 4.21 | 4.04 | 4.16 | 81538手 | 3377万 | 0.04 | 0.97% |
| 2021-11-12 | 4.03 | 4.20 | 3.98 | 4.12 | 75328手 | 3077万 | 0.11 | 2.74% |
| 2021-11-05 | 4.06 | 4.15 | 3.93 | 4.01 | 59499手 | 2399万 | -0.07 | -1.72% |
| 2021-10-29 | 4.14 | 4.20 | 3.85 | 4.08 | 114818手 | 4600万 | -0.05 | -1.21% |
| 2021-10-22 | 4.22 | 4.29 | 4.13 | 4.13 | 71678手 | 3007万 | -0.10 | -2.36% |
| 2021-10-15 | 4.40 | 4.41 | 4.23 | 4.23 | 82936手 | 3577万 | -0.15 | -3.42% |
| 2021-10-08 | 4.26 | 4.40 | 4.26 | 4.38 | 24502手 | 1066万 | 0.13 | 3.06% |
| 2021-09-30 | 4.47 | 4.48 | 4.18 | 4.25 | 112538手 | 4833万 | -0.22 | -4.92% |
| 2021-09-24 | 4.54 | 4.60 | 4.44 | 4.47 | 67273手 | 3047万 | -0.07 | -1.54% |
| 2021-09-17 | 4.55 | 4.73 | 4.44 | 4.54 | 209242手 | 9581万 | -0.09 | -1.94% |
| 2021-09-10 | 4.38 | 4.74 | 4.32 | 4.63 | 252467手 | 11534万 | 0.26 | 5.95% |
| 2021-09-03 | 4.32 | 4.41 | 4.21 | 4.37 | 159129手 | 6876万 | 0.08 | 1.86% |
| 2021-08-27 | 4.24 | 4.35 | 4.19 | 4.29 | 165695手 | 7061万 | 0.09 | 2.14% |
| 2021-08-20 | 4.87 | 4.89 | 4.09 | 4.20 | 342652手 | 14934万 | -0.66 | -13.58% |
| 2021-08-13 | 4.86 | 4.91 | 4.84 | 4.86 | 79906手 | 3899万 | 0.01 | 0.21% |
| 2021-08-06 | 4.84 | 5.05 | 4.76 | 4.85 | 100024手 | 4922万 | -0.01 | -0.21% |
| 2021-07-30 | 5.25 | 5.27 | 4.81 | 4.86 | 79335手 | 3969万 | -0.41 | -7.78% |
| 2021-07-23 | 5.39 | 5.49 | 5.25 | 5.27 | 101715手 | 5494万 | -0.09 | -1.68% |
| 2021-07-16 | 5.41 | 5.49 | 5.30 | 5.36 | 106366手 | 5727万 | -0.05 | -0.92% |
| 2021-07-09 | 5.35 | 5.43 | 5.28 | 5.41 | 65589手 | 3512万 | 0.07 | 1.31% |
| 2021-07-02 | 5.36 | 5.54 | 5.28 | 5.34 | 103145手 | 5560万 | -0.01 | -0.19% |
| 2021-06-25 | 5.14 | 5.37 | 5.13 | 5.35 | 100752手 | 5310万 | 0.18 | 3.48% |
| 2021-06-18 | 5.36 | 5.36 | 5.16 | 5.17 | 59017手 | 3090万 | -0.18 | -3.36% |
| 2021-06-11 | 5.42 | 5.46 | 5.31 | 5.35 | 86486手 | 4666万 | -0.07 | -1.29% |
| 2021-06-04 | 5.30 | 5.51 | 5.27 | 5.42 | 134881手 | 7289万 | 0.11 | 2.07% |
| 2021-05-28 | 5.19 | 5.32 | 5.12 | 5.31 | 106554手 | 5572万 | 0.12 | 2.31% |
| 2021-05-21 | 5.17 | 5.21 | 5.06 | 5.19 | 77882手 | 3985万 | 0.03 | 0.58% |
| 2021-05-14 | 5.03 | 5.19 | 4.99 | 5.16 | 85176手 | 4338万 | 0.14 | 2.79% |
| 2021-05-07 | 4.98 | 5.03 | 4.94 | 5.02 | 24734手 | 1236万 | 0.08 | 1.62% |
| 2021-04-30 | 5.38 | 5.41 | 4.92 | 4.94 | 159721手 | 8174万 | -0.44 | -8.18% |
| 2021-04-23 | 5.62 | 5.78 | 5.34 | 5.38 | 196790手 | 11027万 | -0.29 | -5.12% |
| 2021-04-16 | 5.68 | 5.80 | 5.51 | 5.67 | 217442手 | 12269万 | 0.08 | 1.43% |
| 2021-04-09 | 5.48 | 5.59 | 5.46 | 5.59 | 86607手 | 4795万 | 0.14 | 2.57% |
| 2021-04-02 | 5.55 | 5.60 | 5.43 | 5.45 | 103853手 | 5715万 | -0.11 | -1.98% |
| 2021-03-26 | 5.50 | 5.59 | 5.41 | 5.56 | 122647手 | 6743万 | 0.09 | 1.65% |
| 2021-03-19 | 5.40 | 5.52 | 5.35 | 5.47 | 118873手 | 6463万 | 0.07 | 1.30% |
| 2021-03-12 | 5.56 | 5.61 | 5.27 | 5.40 | 104648手 | 5659万 | -0.13 | -2.35% |
| 2021-03-05 | 5.31 | 5.56 | 5.30 | 5.53 | 101599手 | 5517万 | 0.23 | 4.34% |
| 2021-02-26 | 5.32 | 5.45 | 5.22 | 5.30 | 96940手 | 5182万 | -0.02 | -0.38% |
| 2021-02-19 | 5.13 | 5.34 | 5.12 | 5.32 | 49402手 | 2576万 | 0.23 | 4.52% |
| 2021-02-10 | 4.94 | 5.13 | 4.94 | 5.09 | 55885手 | 2816万 | 0.15 | 3.04% |
| 2021-02-05 | 5.25 | 5.27 | 4.84 | 4.94 | 105386手 | 5307万 | -0.34 | -6.44% |
| 2021-01-29 | 5.34 | 5.38 | 5.16 | 5.28 | 110903手 | 5846万 | -0.07 | -1.31% |
| 2021-01-22 | 5.37 | 5.51 | 5.31 | 5.35 | 108143手 | 5868万 | -0.02 | -0.37% |
| 2021-01-15 | 5.60 | 5.60 | 5.17 | 5.37 | 165218手 | 8879万 | -0.23 | -4.11% |
| 2021-01-08 | 6.18 | 6.26 | 5.47 | 5.60 | 311826手 | 18475万 | -0.61 | -9.82% |
| 2020-12-31 | 6.15 | 6.23 | 5.92 | 6.21 | 213908手 | 12972万 | 0.08 | 1.30% |
| 2020-12-25 | 6.18 | 6.45 | 5.94 | 6.13 | 419970手 | 26123万 | -0.08 | -1.29% |
| 2020-12-18 | 5.91 | 6.38 | 5.90 | 6.21 | 352454手 | 21699万 | 0.27 | 4.54% |
| 2020-12-11 | 6.08 | 6.12 | 5.78 | 5.94 | 159834手 | 9497万 | -0.16 | -2.62% |
| 2020-12-04 | 5.99 | 6.23 | 5.98 | 6.10 | 203964手 | 12503万 | 0.11 | 1.84% |
| 2020-11-27 | 6.08 | 6.12 | 5.86 | 5.99 | 159234手 | 9567万 | -0.09 | -1.48% |
| 2020-11-20 | 6.00 | 6.16 | 5.90 | 6.08 | 270468手 | 16299万 | 0.24 | 4.11% |
| 2020-11-13 | 5.80 | 5.97 | 5.77 | 5.84 | 168546手 | 9874万 | 0.06 | 1.04% |
| 2020-11-06 | 5.58 | 5.83 | 5.50 | 5.78 | 126188手 | 7187万 | 0.18 | 3.21% |
| 2020-10-30 | 5.70 | 5.80 | 5.52 | 5.60 | 148803手 | 8443万 | -0.10 | -1.75% |
| 2020-10-23 | 5.78 | 5.82 | 5.61 | 5.70 | 86599手 | 4941万 | -0.07 | -1.21% |
| 2020-10-16 | 5.65 | 5.82 | 5.64 | 5.77 | 104927手 | 6031万 | 0.14 | 2.49% |
| 2020-10-09 | 5.60 | 5.67 | 5.59 | 5.63 | 16731手 | 942万 | 0.07 | 1.26% |
| 2020-09-30 | 5.57 | 5.58 | 5.49 | 5.56 | 40751手 | 2254万 | -0.01 | -0.18% |
| 2020-09-25 | 5.79 | 5.81 | 5.53 | 5.57 | 105260手 | 5992万 | -0.21 | -3.63% |
| 2020-09-18 | 5.79 | 5.85 | 5.65 | 5.78 | 109593手 | 6292万 | -0.03 | -0.52% |
| 2020-09-11 | 5.92 | 5.99 | 5.64 | 5.81 | 186651手 | 10955万 | -0.09 | -1.52% |
| 2020-09-04 | 6.11 | 6.14 | 5.80 | 5.90 | 374293手 | 22444万 | -0.29 | -4.68% |
| 2020-08-28 | 6.27 | 7.32 | 6.14 | 6.19 | 618566手 | 39809万 | -0.06 | -0.96% |
| 2020-08-21 | 6.32 | 6.55 | 6.20 | 6.25 | 332743手 | 21246万 | -0.06 | -0.95% |
| 2020-08-14 | 6.13 | 6.33 | 6.05 | 6.31 | 292639手 | 18208万 | 0.15 | 2.44% |
| 2020-08-07 | 6.16 | 6.32 | 6.08 | 6.16 | 271392手 | 16899万 | 0.04 | 0.65% |
| 2020-07-31 | 6.10 | 6.16 | 5.90 | 6.12 | 243235手 | 14716万 | 0.05 | 0.82% |
| 2020-07-24 | 6.12 | 6.46 | 6.05 | 6.07 | 417916手 | 26295万 | -0.01 | -0.16% |
| 2020-07-17 | 6.25 | 6.48 | 6.01 | 6.08 | 518524手 | 32553万 | -0.07 | -1.14% |
| 2020-07-10 | 5.96 | 6.39 | 5.94 | 6.15 | 652592手 | 40387万 | 0.30 | 5.13% |
| 2020-07-03 | 5.52 | 5.91 | 5.42 | 5.85 | 281423手 | 15958万 | 0.32 | 5.79% |
| 2020-06-24 | 5.65 | 5.68 | 5.49 | 5.53 | 97954手 | 5474万 | -0.12 | -2.12% |
| 2020-06-19 | 5.53 | 5.68 | 5.48 | 5.65 | 205284手 | 11422万 | 0.08 | 1.44% |
| 2020-06-12 | 5.62 | 5.83 | 5.38 | 5.57 | 253013手 | 14263万 | -0.03 | -0.54% |
| 2020-06-05 | 5.48 | 5.75 | 5.48 | 5.60 | 286002手 | 15997万 | 0.14 | 2.56% |
| 2020-05-29 | 5.37 | 5.53 | 5.31 | 5.46 | 142669手 | 7746万 | 0.10 | 1.87% |
| 2020-05-22 | 5.40 | 5.47 | 5.31 | 5.36 | 99377手 | 5372万 | -0.04 | -0.74% |
| 2020-05-15 | 5.56 | 5.58 | 5.37 | 5.40 | 101641手 | 5575万 | -0.16 | -2.88% |
| 2020-05-08 | 5.40 | 5.63 | 5.38 | 5.56 | 109111手 | 6028万 | 0.11 | 2.02% |
| 2020-04-30 | 5.47 | 5.69 | 5.30 | 5.45 | 174498手 | 9550万 | 0.00 | 0.00% |
| 2020-04-24 | 5.54 | 5.60 | 5.36 | 5.45 | 151947手 | 8305万 | -0.03 | -0.55% |
| 2020-04-17 | 5.55 | 5.63 | 5.46 | 5.48 | 113177手 | 6264万 | -0.08 | -1.44% |
| 2020-04-10 | 5.56 | 5.66 | 5.49 | 5.56 | 108624手 | 6049万 | 0.12 | 2.21% |
| 2020-04-03 | 5.47 | 5.53 | 5.29 | 5.44 | 108997手 | 5897万 | -0.06 | -1.09% |
| 2020-03-27 | 5.48 | 5.59 | 5.32 | 5.50 | 149996手 | 8231万 | -0.07 | -1.26% |
2319.12 (1.00%)
19664.10 -1.06%
