| 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 | 3.29 | 3.41 | 3.13 | 3.17 | 3099052手 | 100886万 | -0.09 | -2.76% |
| 2022-06-17 | 3.16 | 3.68 | 3.09 | 3.26 | 6472239手 | 218750万 | 0.10 | 3.17% |
| 2022-06-10 | 3.22 | 3.30 | 3.13 | 3.16 | 2749349手 | 88655万 | -0.09 | -2.77% |
| 2022-06-02 | 3.38 | 3.43 | 3.23 | 3.25 | 2352543手 | 78040万 | -0.14 | -4.13% |
| 2022-05-27 | 3.56 | 3.59 | 3.35 | 3.39 | 3534423手 | 121920万 | -0.18 | -5.04% |
| 2022-05-20 | 3.80 | 3.83 | 3.44 | 3.57 | 6353669手 | 230267万 | -0.17 | -4.54% |
| 2022-05-13 | 3.59 | 4.12 | 3.43 | 3.74 | 12878044手 | 484699万 | 0.11 | 3.03% |
| 2022-05-06 | 3.30 | 3.63 | 3.30 | 3.63 | 2960103手 | 105019万 | 0.63 | 21.00% |
| 2022-04-29 | 3.01 | 3.18 | 2.76 | 3.00 | 4870499手 | 143010万 | -0.11 | -3.54% |
| 2022-04-22 | 3.48 | 3.60 | 3.06 | 3.11 | 5177577手 | 172311万 | -0.43 | -12.15% |
| 2022-04-15 | 4.10 | 4.12 | 3.46 | 3.54 | 8087036手 | 301261万 | -0.80 | -18.43% |
| 2022-04-08 | 4.63 | 4.63 | 4.01 | 4.34 | 7862682手 | 342560万 | 0.13 | 3.09% |
| 2022-04-01 | 3.88 | 4.21 | 3.52 | 4.21 | 13379788手 | 521484万 | 0.48 | 12.87% |
| 2022-03-25 | 2.91 | 3.83 | 2.87 | 3.73 | 12147227手 | 418070万 | 0.82 | 28.18% |
| 2022-03-18 | 2.92 | 2.97 | 2.55 | 2.91 | 2903759手 | 80786万 | -0.04 | -1.36% |
| 2022-03-11 | 3.14 | 3.19 | 2.75 | 2.95 | 1750141手 | 52212万 | -0.18 | -5.75% |
| 2022-03-04 | 3.12 | 3.19 | 3.07 | 3.13 | 1138919手 | 35615万 | 0.01 | 0.32% |
| 2022-02-25 | 3.22 | 3.28 | 3.07 | 3.12 | 1788389手 | 56963万 | -0.12 | -3.70% |
| 2022-02-18 | 3.35 | 3.36 | 3.15 | 3.24 | 1749659手 | 56409万 | -0.13 | -3.86% |
| 2022-02-11 | 3.05 | 3.60 | 3.05 | 3.37 | 2885764手 | 96936万 | 0.08 | 2.43% |
| 2022-01-28 | 3.45 | 3.49 | 3.23 | 3.29 | 1625670手 | 54206万 | -0.19 | -5.46% |
| 2022-01-21 | 3.56 | 3.74 | 3.47 | 3.48 | 2326630手 | 83428万 | -0.08 | -2.25% |
| 2022-01-14 | 3.74 | 3.85 | 3.55 | 3.56 | 3064032手 | 113953万 | -0.18 | -4.81% |
| 2022-01-07 | 3.59 | 3.84 | 3.56 | 3.74 | 2230559手 | 82722万 | 0.14 | 3.89% |
| 2021-12-31 | 3.68 | 3.96 | 3.56 | 3.60 | 2693840手 | 98589万 | -0.03 | -0.83% |
| 2021-12-24 | 3.51 | 3.95 | 3.50 | 3.63 | 4785157手 | 180418万 | 0.11 | 3.12% |
| 2021-12-17 | 3.80 | 3.85 | 3.42 | 3.52 | 4766162手 | 173761万 | -0.33 | -8.57% |
| 2021-12-10 | 3.37 | 3.85 | 3.34 | 3.85 | 4836042手 | 172309万 | 0.53 | 15.96% |
| 2021-12-03 | 3.37 | 3.41 | 3.26 | 3.32 | 1763013手 | 58784万 | -0.10 | -2.92% |
| 2021-11-26 | 3.52 | 3.53 | 3.41 | 3.42 | 1505694手 | 52049万 | -0.13 | -3.66% |
| 2021-11-19 | 3.55 | 3.61 | 3.43 | 3.55 | 1272618手 | 44841万 | -0.01 | -0.28% |
| 2021-11-12 | 3.48 | 3.68 | 3.36 | 3.56 | 1923265手 | 67958万 | 0.08 | 2.30% |
| 2021-11-05 | 3.64 | 3.71 | 3.47 | 3.48 | 1235249手 | 43918万 | -0.20 | -5.43% |
| 2021-10-29 | 3.92 | 3.99 | 3.52 | 3.68 | 1939498手 | 73006万 | -0.35 | -8.69% |
| 2021-10-22 | 3.89 | 4.19 | 3.79 | 4.03 | 2189051手 | 86611万 | 0.17 | 4.40% |
| 2021-10-15 | 4.65 | 4.73 | 3.86 | 3.86 | 3428351手 | 145532万 | -0.55 | -12.47% |
| 2021-10-08 | 4.41 | 4.41 | 4.41 | 4.41 | 141693手 | 6248万 | 0.40 | 9.97% |
| 2021-09-23 | 3.75 | 4.13 | 3.72 | 4.01 | 1149185手 | 45428万 | 0.20 | 5.25% |
| 2021-09-17 | 4.12 | 4.25 | 3.76 | 3.81 | 2613939手 | 104760万 | -0.37 | -8.85% |
| 2021-09-10 | 4.10 | 4.47 | 4.00 | 4.18 | 2931262手 | 122301万 | 0.01 | 0.24% |
| 2021-09-03 | 3.92 | 4.23 | 3.73 | 4.17 | 3170900手 | 126068万 | 0.16 | 3.99% |
| 2021-08-27 | 4.05 | 4.10 | 3.64 | 4.01 | 3146023手 | 122116万 | -0.07 | -1.72% |
| 2021-08-20 | 4.23 | 4.38 | 4.03 | 4.08 | 1837579手 | 77423万 | -0.18 | -4.22% |
| 2021-08-13 | 4.13 | 4.49 | 4.11 | 4.26 | 1949441手 | 83926万 | 0.12 | 2.90% |
| 2021-08-06 | 4.22 | 4.38 | 4.10 | 4.14 | 1895284手 | 80340万 | -0.19 | -4.39% |
| 2021-07-30 | 4.94 | 4.94 | 4.19 | 4.33 | 2220069手 | 99237万 | -0.61 | -12.35% |
| 2021-07-23 | 5.16 | 5.23 | 4.93 | 4.94 | 1874311手 | 94838万 | -0.24 | -4.63% |
| 2021-07-16 | 5.77 | 5.78 | 5.15 | 5.18 | 2822123手 | 152355万 | -0.50 | -8.80% |
| 2021-07-09 | 5.07 | 6.00 | 4.99 | 5.68 | 4588925手 | 254062万 | 0.62 | 12.25% |
| 2021-07-02 | 5.29 | 5.48 | 5.05 | 5.06 | 2216616手 | 116484万 | -0.22 | -4.17% |
| 2021-06-25 | 5.04 | 5.43 | 5.03 | 5.28 | 2726742手 | 142570万 | 0.21 | 4.14% |
| 2021-06-18 | 5.12 | 5.54 | 4.90 | 5.07 | 2541133手 | 129665万 | -0.05 | -0.98% |
| 2021-06-11 | 5.33 | 5.37 | 5.11 | 5.12 | 2296931手 | 119950万 | -0.25 | -4.66% |
| 2021-06-04 | 5.45 | 5.74 | 5.32 | 5.37 | 4266180手 | 233746万 | -0.10 | -1.83% |
| 2021-05-28 | 5.10 | 5.82 | 4.86 | 5.47 | 5497461手 | 293795万 | 0.34 | 6.63% |
| 2021-05-21 | 5.22 | 5.29 | 5.03 | 5.13 | 2084389手 | 107499万 | -0.14 | -2.66% |
| 2021-05-14 | 5.27 | 5.36 | 5.13 | 5.27 | 2312863手 | 121684万 | -0.02 | -0.38% |
| 2021-05-07 | 5.37 | 5.47 | 5.27 | 5.29 | 1236795手 | 66504万 | -0.28 | -5.03% |
| 2021-04-30 | 6.37 | 6.46 | 5.57 | 5.57 | 2922731手 | 174939万 | -0.81 | -12.70% |
| 2021-04-23 | 6.54 | 6.98 | 6.31 | 6.38 | 3647590手 | 239378万 | -0.24 | -3.62% |
| 2021-04-16 | 6.68 | 6.82 | 6.33 | 6.62 | 3618128手 | 237037万 | -0.14 | -2.07% |
| 2021-04-09 | 6.26 | 7.28 | 6.20 | 6.76 | 5484856手 | 374274万 | 0.52 | 8.33% |
| 2021-04-02 | 6.20 | 6.36 | 6.04 | 6.24 | 2835372手 | 176449万 | -0.04 | -0.64% |
| 2021-03-26 | 6.91 | 6.95 | 5.96 | 6.28 | 5306951手 | 339373万 | -0.63 | -9.12% |
| 2021-03-19 | 7.00 | 7.38 | 6.74 | 6.91 | 5517948手 | 385771万 | -0.11 | -1.57% |
| 2021-03-12 | 7.71 | 8.54 | 7.01 | 7.02 | 6192645手 | 464947万 | -0.74 | -9.54% |
| 2021-03-05 | 7.91 | 8.17 | 7.35 | 7.76 | 5428061手 | 421239万 | -0.72 | -8.49% |
| 2021-02-26 | 7.66 | 8.57 | 6.89 | 8.48 | 7811139手 | 588675万 | -0.03 | -0.35% |
| 2021-02-19 | 8.51 | 8.51 | 8.51 | 8.51 | 128401手 | 10926万 | -0.94 | -9.95% |
| 2021-01-28 | 10.80 | 10.80 | 9.25 | 9.45 | 1890532手 | 188453万 | -1.58 | -14.32% |
| 2021-01-22 | 11.57 | 12.00 | 11.03 | 11.03 | 2016092手 | 229149万 | -0.76 | -6.45% |
| 2021-01-15 | 12.00 | 12.32 | 11.00 | 11.79 | 1604605手 | 185096万 | -0.36 | -2.96% |
| 2021-01-08 | 12.70 | 12.85 | 11.15 | 12.15 | 1301499手 | 157669万 | -0.78 | -6.03% |
| 2020-12-31 | 12.69 | 13.04 | 12.42 | 12.93 | 438991手 | 55842万 | 0.13 | 1.02% |
| 2020-12-25 | 13.66 | 13.71 | 12.63 | 12.80 | 601837手 | 79651万 | -0.94 | -6.84% |
| 2020-12-18 | 13.93 | 14.08 | 13.53 | 13.74 | 456210手 | 62845万 | -0.11 | -0.79% |
| 2020-12-11 | 14.66 | 14.69 | 13.76 | 13.85 | 516882手 | 73604万 | -0.79 | -5.40% |
| 2020-12-04 | 14.68 | 15.07 | 14.57 | 14.64 | 492003手 | 73003万 | 0.07 | 0.48% |
| 2020-11-27 | 14.37 | 14.64 | 14.11 | 14.57 | 528690手 | 76216万 | 0.17 | 1.18% |
| 2020-11-20 | 13.85 | 14.83 | 13.75 | 14.40 | 935005手 | 135194万 | 0.63 | 4.58% |
| 2020-11-13 | 14.12 | 14.35 | 13.70 | 13.77 | 568765手 | 79983万 | -0.31 | -2.20% |
| 2020-11-06 | 14.00 | 14.26 | 13.33 | 14.08 | 855749手 | 117740万 | 0.01 | 0.07% |
| 2020-10-30 | 14.96 | 14.97 | 14.07 | 14.07 | 613547手 | 88826万 | -0.91 | -6.08% |
| 2020-10-23 | 15.03 | 15.33 | 14.71 | 14.98 | 704518手 | 105243万 | -0.03 | -0.20% |
| 2020-10-16 | 15.37 | 15.65 | 14.96 | 15.01 | 706111手 | 107640万 | -0.31 | -2.02% |
| 2020-10-09 | 15.30 | 15.41 | 15.16 | 15.32 | 144328手 | 22048万 | 0.15 | 0.99% |
| 2020-09-30 | 15.53 | 15.67 | 14.96 | 15.17 | 336285手 | 51462万 | -0.36 | -2.32% |
| 2020-09-25 | 16.42 | 16.46 | 15.43 | 15.53 | 567442手 | 90575万 | -0.89 | -5.42% |
| 2020-09-18 | 15.91 | 16.42 | 15.78 | 16.42 | 667102手 | 107719万 | 0.52 | 3.27% |
| 2020-09-11 | 16.35 | 16.62 | 15.73 | 15.90 | 756544手 | 122478万 | -0.50 | -3.05% |
| 2020-09-04 | 16.88 | 17.07 | 16.29 | 16.40 | 831786手 | 138892万 | -0.68 | -3.98% |
| 2020-08-28 | 17.82 | 17.95 | 16.58 | 17.08 | 910163手 | 156233万 | -0.74 | -4.15% |
| 2020-08-21 | 17.70 | 18.25 | 17.62 | 17.82 | 875669手 | 157001万 | 0.22 | 1.25% |
| 2020-08-14 | 17.32 | 17.84 | 17.16 | 17.60 | 842756手 | 147630万 | 0.27 | 1.56% |
| 2020-08-07 | 17.40 | 18.06 | 17.18 | 17.33 | 963408手 | 169653万 | -0.02 | -0.12% |
| 2020-07-31 | 17.83 | 17.98 | 17.11 | 17.35 | 895405手 | 155871万 | -0.49 | -2.75% |
| 2020-07-24 | 18.34 | 19.04 | 17.71 | 17.84 | 1085278手 | 200274万 | -0.27 | -1.49% |
| 2020-07-17 | 19.98 | 20.01 | 17.72 | 18.11 | 1932916手 | 367653万 | -2.13 | -10.52% |
| 2020-07-10 | 25.87 | 28.58 | 20.12 | 20.24 | 1942897手 | 506072万 | -4.53 | -18.29% |
| 2020-07-03 | 22.90 | 25.25 | 22.23 | 24.77 | 1302656手 | 310893万 | 1.82 | 7.93% |
| 2020-06-24 | 22.80 | 23.43 | 22.50 | 22.95 | 465222手 | 106358万 | 0.12 | 0.53% |
| 2020-06-19 | 21.81 | 22.88 | 21.62 | 22.83 | 737928手 | 163654万 | 0.80 | 3.63% |
| 2020-06-12 | 22.44 | 22.85 | 21.54 | 22.03 | 680967手 | 151178万 | -0.33 | -1.48% |
| 2020-06-05 | 21.73 | 23.09 | 21.71 | 22.36 | 642297手 | 144331万 | 0.70 | 3.23% |
| 2020-05-29 | 21.77 | 22.62 | 21.58 | 21.66 | 533024手 | 116933万 | -0.01 | -0.05% |
2319.12 (1.00%)
19664.10 -1.06%
