| 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 | 4.07 | 4.11 | 3.93 | 4.03 | 1180139手 | 47453万 | -0.05 | -1.23% |
| 2022-06-17 | 3.90 | 4.37 | 3.84 | 4.08 | 2977955手 | 122596万 | 0.13 | 3.29% |
| 2022-06-10 | 3.80 | 3.96 | 3.77 | 3.95 | 1543175手 | 59559万 | 0.14 | 3.67% |
| 2022-06-02 | 3.72 | 3.82 | 3.65 | 3.81 | 808164手 | 30149万 | 0.12 | 3.25% |
| 2022-05-27 | 3.69 | 3.75 | 3.57 | 3.69 | 924793手 | 34003万 | 0.00 | 0.00% |
| 2022-05-20 | 3.67 | 3.70 | 3.55 | 3.69 | 832116手 | 30139万 | 0.05 | 1.37% |
| 2022-05-13 | 3.50 | 3.71 | 3.50 | 3.64 | 898324手 | 32407万 | 0.11 | 3.12% |
| 2022-05-06 | 3.69 | 3.71 | 3.51 | 3.53 | 385583手 | 13953万 | -0.20 | -5.36% |
| 2022-04-29 | 4.12 | 4.14 | 3.42 | 3.73 | 1682481手 | 63198万 | -0.43 | -10.34% |
| 2022-04-22 | 4.32 | 4.32 | 4.11 | 4.16 | 1007770手 | 42567万 | -0.19 | -4.37% |
| 2022-04-15 | 4.38 | 4.43 | 4.23 | 4.35 | 1082072手 | 47200万 | -0.04 | -0.91% |
| 2022-04-08 | 4.42 | 4.46 | 4.31 | 4.39 | 573893手 | 25245万 | -0.05 | -1.13% |
| 2022-04-01 | 4.22 | 4.44 | 4.19 | 4.44 | 927413手 | 40227万 | 0.20 | 4.72% |
| 2022-03-25 | 4.40 | 4.41 | 4.24 | 4.24 | 807434手 | 34996万 | -0.17 | -3.85% |
| 2022-03-18 | 4.36 | 4.45 | 4.15 | 4.41 | 1300379手 | 56520万 | -0.01 | -0.23% |
| 2022-03-11 | 4.73 | 4.74 | 4.15 | 4.42 | 1393565手 | 61750万 | -0.32 | -6.75% |
| 2022-03-04 | 4.71 | 4.78 | 4.65 | 4.74 | 759619手 | 35877万 | 0.04 | 0.85% |
| 2022-02-25 | 4.84 | 4.90 | 4.66 | 4.70 | 1045616手 | 50156万 | -0.15 | -3.09% |
| 2022-02-18 | 4.89 | 4.91 | 4.78 | 4.85 | 891986手 | 43239万 | -0.07 | -1.42% |
| 2022-02-11 | 4.85 | 5.00 | 4.80 | 4.92 | 1093357手 | 53614万 | 0.14 | 2.93% |
| 2022-01-28 | 5.06 | 5.12 | 4.77 | 4.78 | 1281799手 | 62914万 | -0.33 | -6.46% |
| 2022-01-21 | 5.02 | 5.18 | 5.01 | 5.11 | 1256052手 | 63953万 | 0.08 | 1.59% |
| 2022-01-14 | 5.16 | 5.22 | 5.02 | 5.03 | 1333406手 | 68656万 | -0.12 | -2.33% |
| 2022-01-07 | 5.23 | 5.34 | 5.14 | 5.15 | 1851983手 | 96822万 | -0.14 | -2.65% |
| 2021-12-31 | 5.25 | 5.52 | 5.11 | 5.29 | 2258108手 | 118592万 | 0.18 | 3.52% |
| 2021-12-24 | 5.19 | 5.20 | 5.04 | 5.11 | 1735377手 | 88996万 | -0.08 | -1.54% |
| 2021-12-17 | 5.19 | 5.25 | 5.04 | 5.19 | 2298627手 | 118301万 | 0.08 | 1.57% |
| 2021-12-10 | 4.98 | 5.54 | 4.94 | 5.11 | 3519867手 | 181314万 | 0.15 | 3.02% |
| 2021-12-03 | 4.81 | 4.98 | 4.79 | 4.96 | 1355006手 | 66297万 | 0.09 | 1.85% |
| 2021-11-26 | 4.83 | 4.92 | 4.82 | 4.87 | 1051048手 | 51154万 | 0.03 | 0.62% |
| 2021-11-19 | 4.85 | 4.88 | 4.73 | 4.84 | 959933手 | 46155万 | 0.00 | 0.00% |
| 2021-11-12 | 4.70 | 4.90 | 4.65 | 4.84 | 1077343手 | 51748万 | 0.13 | 2.76% |
| 2021-11-05 | 4.78 | 4.87 | 4.70 | 4.71 | 933455手 | 44517万 | -0.10 | -2.08% |
| 2021-10-29 | 5.01 | 5.07 | 4.70 | 4.81 | 1395865手 | 68272万 | -0.21 | -4.18% |
| 2021-10-22 | 5.04 | 5.15 | 5.00 | 5.02 | 1600580手 | 81043万 | 0.00 | 0.00% |
| 2021-10-15 | 5.15 | 5.18 | 4.97 | 5.02 | 1564404手 | 79064万 | -0.15 | -2.90% |
| 2021-10-08 | 5.15 | 5.22 | 5.12 | 5.17 | 313933手 | 16213万 | 0.06 | 1.17% |
| 2021-09-30 | 5.30 | 5.34 | 5.01 | 5.11 | 1637539手 | 84249万 | -0.19 | -3.58% |
| 2021-09-24 | 5.26 | 5.52 | 5.25 | 5.30 | 1546869手 | 83030万 | -0.05 | -0.94% |
| 2021-09-17 | 5.52 | 5.60 | 5.25 | 5.35 | 3844827手 | 208920万 | -0.17 | -3.08% |
| 2021-09-10 | 5.16 | 5.99 | 5.16 | 5.52 | 7098152手 | 393842万 | 0.32 | 6.15% |
| 2021-09-03 | 5.05 | 5.47 | 4.96 | 5.20 | 5816821手 | 302977万 | 0.16 | 3.17% |
| 2021-08-27 | 5.78 | 5.90 | 5.01 | 5.04 | 10623426手 | 580192万 | -0.32 | -5.97% |
| 2021-08-20 | 4.63 | 5.60 | 4.62 | 5.36 | 8028055手 | 410832万 | 0.74 | 16.02% |
| 2021-08-13 | 4.54 | 4.67 | 4.53 | 4.62 | 1259984手 | 58181万 | 0.08 | 1.76% |
| 2021-08-06 | 4.50 | 4.71 | 4.46 | 4.54 | 1480338手 | 68115万 | 0.00 | 0.00% |
| 2021-07-30 | 4.73 | 4.83 | 4.52 | 4.54 | 1773102手 | 82314万 | -0.21 | -4.42% |
| 2021-07-23 | 4.60 | 4.87 | 4.57 | 4.75 | 1631146手 | 76378万 | 0.13 | 2.81% |
| 2021-07-16 | 4.73 | 4.79 | 4.57 | 4.62 | 1362708手 | 63675万 | -0.07 | -1.49% |
| 2021-07-09 | 4.73 | 4.77 | 4.62 | 4.69 | 1423362手 | 66590万 | -0.05 | -1.05% |
| 2021-07-02 | 4.94 | 5.16 | 4.74 | 4.74 | 2124319手 | 104366万 | -0.21 | -4.24% |
| 2021-06-25 | 4.89 | 5.03 | 4.80 | 4.95 | 1871112手 | 91262万 | 0.06 | 1.23% |
| 2021-06-18 | 5.08 | 5.09 | 4.79 | 4.89 | 1853292手 | 90788万 | -0.22 | -4.30% |
| 2021-06-11 | 5.15 | 5.43 | 5.01 | 5.11 | 6817519手 | 352764万 | -0.14 | -2.67% |
| 2021-06-04 | 4.96 | 5.25 | 4.75 | 5.25 | 3764600手 | 191140万 | 0.30 | 6.06% |
| 2021-05-28 | 4.70 | 4.98 | 4.70 | 4.95 | 2142630手 | 104172万 | 0.25 | 5.32% |
| 2021-05-21 | 4.70 | 4.83 | 4.68 | 4.70 | 1301552手 | 61659万 | -0.06 | -1.26% |
| 2021-05-14 | 4.52 | 4.77 | 4.51 | 4.76 | 1068437手 | 49449万 | 0.22 | 4.85% |
| 2021-05-07 | 4.54 | 4.57 | 4.48 | 4.54 | 259280手 | 11747万 | 0.04 | 0.89% |
| 2021-04-30 | 4.59 | 4.63 | 4.47 | 4.50 | 715307手 | 32476万 | -0.10 | -2.17% |
| 2021-04-23 | 4.64 | 4.74 | 4.58 | 4.60 | 668780手 | 31178万 | -0.06 | -1.29% |
| 2021-04-16 | 4.71 | 4.76 | 4.60 | 4.66 | 575763手 | 26883万 | -0.08 | -1.69% |
| 2021-04-09 | 4.67 | 4.85 | 4.66 | 4.74 | 790213手 | 37508万 | 0.06 | 1.28% |
| 2021-04-02 | 4.72 | 4.73 | 4.63 | 4.68 | 604313手 | 28223万 | -0.04 | -0.85% |
| 2021-03-26 | 4.65 | 4.87 | 4.64 | 4.72 | 1025927手 | 48659万 | 0.07 | 1.50% |
| 2021-03-19 | 4.62 | 4.69 | 4.61 | 4.65 | 641487手 | 29844万 | -0.01 | -0.21% |
| 2021-03-12 | 4.83 | 4.88 | 4.59 | 4.66 | 1073518手 | 50334万 | -0.14 | -2.92% |
| 2021-03-05 | 4.82 | 4.84 | 4.70 | 4.80 | 971526手 | 46321万 | -0.01 | -0.21% |
| 2021-02-26 | 4.88 | 4.98 | 4.77 | 4.81 | 1267151手 | 61685万 | -0.05 | -1.03% |
| 2021-02-19 | 4.73 | 4.87 | 4.71 | 4.86 | 456531手 | 21842万 | 0.19 | 4.07% |
| 2021-02-10 | 4.69 | 4.72 | 4.58 | 4.67 | 516535手 | 24088万 | 0.02 | 0.43% |
| 2021-02-05 | 4.92 | 4.95 | 4.60 | 4.65 | 1058053手 | 50408万 | -0.29 | -5.87% |
| 2021-01-29 | 5.05 | 5.12 | 4.88 | 4.94 | 1149502手 | 57495万 | -0.17 | -3.33% |
| 2021-01-22 | 5.18 | 5.29 | 5.09 | 5.11 | 1560459手 | 81104万 | -0.11 | -2.11% |
| 2021-01-15 | 5.46 | 5.53 | 5.17 | 5.22 | 2345691手 | 125133万 | -0.23 | -4.22% |
| 2021-01-08 | 5.41 | 5.92 | 5.33 | 5.45 | 5353318手 | 300286万 | 0.07 | 1.30% |
| 2020-12-31 | 5.05 | 5.45 | 5.04 | 5.38 | 1653571手 | 86506万 | 0.30 | 5.91% |
| 2020-12-25 | 5.16 | 5.25 | 4.96 | 5.08 | 1156017手 | 58750万 | -0.09 | -1.74% |
| 2020-12-18 | 5.10 | 5.22 | 5.05 | 5.17 | 886721手 | 45479万 | 0.07 | 1.37% |
| 2020-12-11 | 5.43 | 5.49 | 5.05 | 5.10 | 1462377手 | 77153万 | -0.36 | -6.59% |
| 2020-12-04 | 5.40 | 5.67 | 5.37 | 5.46 | 1849397手 | 101761万 | 0.08 | 1.49% |
| 2020-11-27 | 5.25 | 5.41 | 5.23 | 5.38 | 1301372手 | 69336万 | 0.12 | 2.28% |
| 2020-11-20 | 5.19 | 5.29 | 5.16 | 5.26 | 865019手 | 45219万 | 0.11 | 2.14% |
| 2020-11-13 | 5.26 | 5.42 | 5.13 | 5.15 | 1251000手 | 66114万 | -0.08 | -1.53% |
| 2020-11-06 | 5.06 | 5.29 | 5.01 | 5.23 | 1105350手 | 57326万 | 0.19 | 3.77% |
| 2020-10-30 | 5.28 | 5.32 | 5.03 | 5.04 | 920514手 | 47976万 | -0.29 | -5.44% |
| 2020-10-23 | 5.50 | 5.56 | 5.31 | 5.33 | 1044270手 | 56496万 | -0.11 | -2.02% |
| 2020-10-16 | 5.42 | 5.70 | 5.40 | 5.44 | 1926388手 | 106647万 | 0.06 | 1.11% |
| 2020-10-09 | 5.35 | 5.42 | 5.32 | 5.38 | 219820手 | 11816万 | 0.12 | 2.28% |
| 2020-09-30 | 5.41 | 5.47 | 5.21 | 5.26 | 772410手 | 41484万 | -0.18 | -3.31% |
| 2020-09-25 | 5.42 | 5.63 | 5.24 | 5.44 | 2395561手 | 129793万 | 0.17 | 3.23% |
| 2020-09-18 | 5.20 | 5.33 | 5.06 | 5.27 | 1220718手 | 63263万 | 0.09 | 1.74% |
| 2020-09-11 | 5.52 | 5.55 | 5.12 | 5.18 | 1395005手 | 74810万 | -0.34 | -6.16% |
| 2020-09-04 | 5.63 | 5.75 | 5.48 | 5.52 | 1544731手 | 86627万 | -0.12 | -2.13% |
| 2020-08-28 | 5.85 | 5.85 | 5.47 | 5.64 | 2131476手 | 120401万 | -0.22 | -3.75% |
| 2020-08-21 | 5.66 | 5.94 | 5.58 | 5.86 | 3249845手 | 186822万 | 0.27 | 4.83% |
| 2020-08-14 | 5.63 | 5.77 | 5.41 | 5.59 | 2138304手 | 119661万 | -0.07 | -1.24% |
| 2020-08-07 | 5.95 | 6.02 | 5.57 | 5.66 | 4219044手 | 245154万 | -0.19 | -3.25% |
| 2020-07-31 | 5.41 | 5.89 | 5.31 | 5.85 | 4456227手 | 251915万 | 0.42 | 7.74% |
| 2020-07-24 | 5.49 | 6.18 | 5.33 | 5.43 | 7622527手 | 443854万 | 0.04 | 0.74% |
| 2020-07-17 | 5.93 | 6.20 | 5.25 | 5.39 | 7480053手 | 436920万 | -0.61 | -10.17% |
| 2020-07-10 | 5.50 | 6.30 | 5.41 | 6.00 | 9904808手 | 583242万 | 0.67 | 12.57% |
| 2020-07-03 | 4.59 | 5.40 | 4.47 | 5.33 | 3787480手 | 186619万 | 0.71 | 15.37% |
| 2020-06-24 | 4.55 | 4.83 | 4.55 | 4.62 | 1288444手 | 60234万 | 0.04 | 0.87% |
| 2020-06-19 | 4.41 | 4.61 | 4.38 | 4.58 | 1179525手 | 52841万 | 0.17 | 3.85% |
| 2020-06-12 | 4.59 | 4.60 | 4.35 | 4.41 | 806360手 | 36281万 | -0.17 | -3.71% |
| 2020-06-05 | 4.48 | 4.58 | 4.46 | 4.58 | 1018294手 | 46160万 | 0.20 | 4.57% |
| 2020-05-29 | 4.34 | 4.46 | 4.33 | 4.38 | 557519手 | 24438万 | 0.03 | 0.69% |
| 2020-05-22 | 4.49 | 4.57 | 4.35 | 4.35 | 654517手 | 29332万 | -0.14 | -3.12% |
| 2020-05-15 | 4.62 | 4.66 | 4.47 | 4.49 | 705254手 | 32071万 | -0.13 | -2.81% |
| 2020-05-08 | 4.47 | 4.68 | 4.46 | 4.62 | 696207手 | 31779万 | 0.10 | 2.21% |
| 2020-04-30 | 4.44 | 4.55 | 4.31 | 4.52 | 682062手 | 30317万 | 0.10 | 2.26% |
| 2020-04-24 | 4.58 | 4.59 | 4.40 | 4.42 | 699351手 | 31446万 | -0.13 | -2.86% |
| 2020-04-17 | 4.53 | 4.62 | 4.49 | 4.55 | 992387手 | 45254万 | 0.00 | 0.00% |
| 2020-04-10 | 4.58 | 4.69 | 4.52 | 4.55 | 988097手 | 45467万 | 0.05 | 1.11% |
| 2020-04-03 | 4.63 | 4.65 | 4.44 | 4.50 | 905363手 | 41120万 | -0.19 | -4.05% |
2319.12 (1.00%)
19664.10 -1.06%
