| 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 | 5.43 | 6.29 | 5.43 | 6.05 | 2147922手 | 126797万 | 0.62 | 11.42% |
| 2022-06-17 | 5.38 | 5.76 | 5.33 | 5.43 | 677986手 | 37189万 | -0.01 | -0.18% |
| 2022-06-10 | 5.58 | 5.66 | 5.28 | 5.44 | 711482手 | 38892万 | -0.14 | -2.51% |
| 2022-06-02 | 5.24 | 5.59 | 5.18 | 5.58 | 491990手 | 26583万 | 0.36 | 6.90% |
| 2022-05-27 | 5.24 | 5.42 | 5.09 | 5.22 | 580711手 | 30485万 | -0.02 | -0.38% |
| 2022-05-20 | 4.88 | 5.25 | 4.81 | 5.24 | 511632手 | 25639万 | 0.39 | 8.04% |
| 2022-05-13 | 4.56 | 4.92 | 4.55 | 4.85 | 464275手 | 22202万 | 0.29 | 6.36% |
| 2022-05-06 | 4.49 | 4.64 | 4.43 | 4.56 | 187327手 | 8542万 | 0.08 | 1.79% |
| 2022-04-29 | 4.88 | 4.88 | 4.06 | 4.48 | 766199手 | 33656万 | -0.45 | -9.13% |
| 2022-04-22 | 5.35 | 5.52 | 4.92 | 4.93 | 517760手 | 27210万 | -0.44 | -8.19% |
| 2022-04-15 | 5.64 | 5.69 | 5.35 | 5.37 | 625418手 | 34520万 | -0.26 | -4.62% |
| 2022-04-08 | 5.80 | 5.94 | 5.58 | 5.63 | 478349手 | 27668万 | -0.17 | -2.93% |
| 2022-04-01 | 6.10 | 6.13 | 5.75 | 5.80 | 944219手 | 56059万 | -0.34 | -5.54% |
| 2022-03-25 | 6.05 | 7.01 | 6.00 | 6.14 | 2632154手 | 170153万 | 0.11 | 1.82% |
| 2022-03-18 | 6.17 | 6.18 | 5.34 | 6.03 | 1444432手 | 83695万 | -0.17 | -2.74% |
| 2022-03-11 | 6.31 | 6.45 | 5.69 | 6.20 | 1571733手 | 96898万 | -0.27 | -4.17% |
| 2022-03-04 | 6.27 | 6.98 | 6.10 | 6.47 | 1998770手 | 129355万 | 0.13 | 2.05% |
| 2022-02-25 | 6.10 | 6.73 | 6.07 | 6.34 | 2257440手 | 142533万 | 0.26 | 4.28% |
| 2022-02-18 | 6.02 | 6.23 | 5.93 | 6.08 | 1182396手 | 71762万 | 0.05 | 0.83% |
| 2022-02-11 | 6.01 | 6.30 | 5.94 | 6.03 | 1585084手 | 97684万 | 0.03 | 0.50% |
| 2022-01-28 | 7.50 | 7.60 | 5.53 | 6.00 | 2229179手 | 139462万 | -2.00 | -25.00% |
| 2022-01-21 | 7.73 | 8.50 | 7.37 | 8.00 | 3943515手 | 311091万 | 0.30 | 3.90% |
| 2022-01-14 | 7.50 | 8.19 | 7.16 | 7.70 | 3188089手 | 242618万 | 0.10 | 1.32% |
| 2022-01-07 | 7.80 | 8.24 | 7.24 | 7.60 | 3640992手 | 283024万 | -0.22 | -2.81% |
| 2021-12-31 | 7.92 | 8.14 | 7.63 | 7.82 | 3803984手 | 299417万 | -0.13 | -1.64% |
| 2021-12-24 | 8.80 | 10.96 | 7.95 | 7.95 | 7041732手 | 652515万 | -0.28 | -3.40% |
| 2021-12-17 | 7.31 | 8.23 | 7.02 | 8.23 | 4406502手 | 332285万 | 1.12 | 15.75% |
| 2021-12-10 | 6.89 | 7.11 | 6.26 | 7.11 | 1246546手 | 82769万 | 0.24 | 3.49% |
| 2021-12-03 | 6.60 | 7.28 | 6.56 | 6.87 | 1606717手 | 112251万 | 0.13 | 1.93% |
| 2021-11-26 | 6.91 | 7.14 | 6.55 | 6.74 | 1316554手 | 89721万 | -0.18 | -2.60% |
| 2021-11-19 | 6.66 | 7.05 | 6.57 | 6.92 | 1519547手 | 103643万 | 0.26 | 3.90% |
| 2021-11-12 | 6.47 | 6.72 | 6.39 | 6.66 | 976524手 | 64018万 | 0.23 | 3.58% |
| 2021-11-05 | 6.29 | 6.88 | 6.24 | 6.43 | 1545086手 | 100410万 | -0.01 | -0.15% |
| 2021-10-29 | 6.02 | 6.62 | 6.00 | 6.44 | 1119956手 | 70771万 | 0.44 | 7.33% |
| 2021-10-22 | 5.82 | 6.46 | 5.81 | 6.00 | 935075手 | 58027万 | 0.20 | 3.45% |
| 2021-10-15 | 6.24 | 6.29 | 5.80 | 5.80 | 397780手 | 23924万 | -0.45 | -7.20% |
| 2021-10-08 | 6.40 | 6.43 | 6.21 | 6.25 | 83631手 | 5265万 | -0.01 | -0.16% |
| 2021-09-30 | 6.40 | 6.45 | 6.05 | 6.26 | 393545手 | 24386万 | -0.11 | -1.73% |
| 2021-09-24 | 6.39 | 6.68 | 6.33 | 6.37 | 484491手 | 31599万 | -0.11 | -1.70% |
| 2021-09-17 | 6.44 | 6.52 | 6.28 | 6.48 | 693538手 | 44376万 | -0.02 | -0.31% |
| 2021-09-10 | 6.39 | 6.73 | 6.22 | 6.50 | 948970手 | 61506万 | 0.12 | 1.88% |
| 2021-09-03 | 6.35 | 6.73 | 6.09 | 6.38 | 1254205手 | 80018万 | -0.03 | -0.47% |
| 2021-08-27 | 6.72 | 6.94 | 6.33 | 6.41 | 1509780手 | 101420万 | -0.27 | -4.04% |
| 2021-08-20 | 7.62 | 7.80 | 6.53 | 6.68 | 2225782手 | 158560万 | -0.97 | -12.68% |
| 2021-08-13 | 7.08 | 8.07 | 6.85 | 7.65 | 3604135手 | 269943万 | 0.61 | 8.66% |
| 2021-08-06 | 7.10 | 7.25 | 6.77 | 7.04 | 2647983手 | 185894万 | 0.04 | 0.57% |
| 2021-07-30 | 6.74 | 7.11 | 6.00 | 7.00 | 2491385手 | 167310万 | 0.19 | 2.79% |
| 2021-07-23 | 6.30 | 7.26 | 6.30 | 6.81 | 3209977手 | 214722万 | 0.43 | 6.74% |
| 2021-07-16 | 6.33 | 6.69 | 5.98 | 6.38 | 2166977手 | 138667万 | 0.11 | 1.75% |
| 2021-07-09 | 6.00 | 6.31 | 5.85 | 6.27 | 895955手 | 54532万 | 0.29 | 4.85% |
| 2021-07-02 | 6.29 | 6.47 | 5.74 | 5.98 | 897461手 | 54756万 | -0.41 | -6.42% |
| 2021-06-25 | 6.00 | 6.55 | 5.95 | 6.39 | 1118458手 | 69686万 | 0.37 | 6.15% |
| 2021-06-18 | 6.18 | 6.29 | 5.81 | 6.02 | 726685手 | 43631万 | -0.11 | -1.79% |
| 2021-06-11 | 6.62 | 6.90 | 6.11 | 6.13 | 1901419手 | 125017万 | -0.57 | -8.51% |
| 2021-06-04 | 6.33 | 6.85 | 6.23 | 6.70 | 2002851手 | 130577万 | 0.38 | 6.01% |
| 2021-05-28 | 6.42 | 6.62 | 6.13 | 6.32 | 1602441手 | 100993万 | -0.14 | -2.17% |
| 2021-05-21 | 6.58 | 6.93 | 6.13 | 6.46 | 2831368手 | 183588万 | 0.08 | 1.25% |
| 2021-05-14 | 5.70 | 6.38 | 5.60 | 6.38 | 1658824手 | 98928万 | 0.65 | 11.34% |
| 2021-05-07 | 5.53 | 5.77 | 5.51 | 5.73 | 518510手 | 29207万 | 0.22 | 3.99% |
| 2021-04-30 | 6.33 | 6.95 | 5.50 | 5.51 | 2802257手 | 172471万 | -1.15 | -17.27% |
| 2021-04-23 | 6.20 | 7.40 | 6.01 | 6.66 | 3493699手 | 232286万 | 0.43 | 6.90% |
| 2021-04-16 | 6.10 | 6.94 | 5.73 | 6.23 | 3214317手 | 199917万 | -0.25 | -3.86% |
| 2021-04-09 | 5.32 | 6.77 | 5.31 | 6.48 | 2098964手 | 130329万 | 1.16 | 21.80% |
| 2021-04-02 | 5.19 | 5.46 | 5.02 | 5.32 | 756819手 | 39801万 | 0.13 | 2.50% |
| 2021-03-26 | 5.38 | 5.74 | 5.11 | 5.19 | 993974手 | 53829万 | -0.18 | -3.35% |
| 2021-03-19 | 5.55 | 5.62 | 5.30 | 5.37 | 1014149手 | 55475万 | -0.25 | -4.45% |
| 2021-03-12 | 5.82 | 6.24 | 5.37 | 5.62 | 2346868手 | 134859万 | -0.20 | -3.44% |
| 2021-03-05 | 5.09 | 5.82 | 4.98 | 5.82 | 1439137手 | 77324万 | 0.78 | 15.48% |
| 2021-02-26 | 5.04 | 5.28 | 4.88 | 5.04 | 1065404手 | 54243万 | -0.03 | -0.59% |
| 2021-02-19 | 4.67 | 5.10 | 4.64 | 5.07 | 497178手 | 24226万 | 0.48 | 10.46% |
| 2021-02-10 | 4.60 | 4.72 | 4.44 | 4.59 | 588203手 | 27139万 | -0.02 | -0.43% |
| 2021-02-05 | 5.48 | 5.58 | 4.59 | 4.61 | 1441499手 | 71779万 | -1.26 | -21.46% |
| 2021-01-29 | 6.22 | 6.48 | 5.77 | 5.87 | 1415649手 | 87027万 | -0.32 | -5.17% |
| 2021-01-22 | 6.30 | 6.94 | 6.18 | 6.19 | 2276074手 | 148207万 | -0.15 | -2.37% |
| 2021-01-15 | 7.60 | 7.98 | 6.13 | 6.34 | 3703318手 | 255503万 | -1.28 | -16.80% |
| 2021-01-08 | 7.28 | 9.00 | 7.11 | 7.62 | 4410669手 | 348760万 | 1.00 | 15.11% |
| 2020-12-31 | 5.93 | 6.62 | 5.43 | 6.62 | 1617570手 | 97967万 | 0.65 | 10.89% |
| 2020-12-25 | 5.50 | 6.10 | 5.40 | 5.97 | 888436手 | 50797万 | 0.47 | 8.54% |
| 2020-12-18 | 5.53 | 5.60 | 5.26 | 5.50 | 341560手 | 18716万 | 0.00 | 0.00% |
| 2020-12-11 | 5.78 | 5.91 | 5.36 | 5.50 | 556179手 | 31446万 | -0.28 | -4.84% |
| 2020-12-04 | 6.04 | 6.06 | 5.71 | 5.78 | 398244手 | 23327万 | -0.23 | -3.83% |
| 2020-11-27 | 5.82 | 6.36 | 5.77 | 6.01 | 1765299手 | 107358万 | 0.18 | 3.09% |
| 2020-11-20 | 5.57 | 5.94 | 5.54 | 5.83 | 615621手 | 35231万 | 0.26 | 4.67% |
| 2020-11-13 | 5.84 | 5.93 | 5.44 | 5.57 | 677174手 | 38543万 | -0.25 | -4.30% |
| 2020-11-06 | 5.30 | 5.96 | 5.30 | 5.82 | 1024030手 | 58174万 | 0.46 | 8.58% |
| 2020-10-30 | 5.55 | 6.06 | 5.33 | 5.36 | 905915手 | 50966万 | -0.23 | -4.11% |
| 2020-10-23 | 5.68 | 5.72 | 5.52 | 5.59 | 358258手 | 20120万 | -0.08 | -1.41% |
| 2020-10-16 | 5.59 | 5.82 | 5.51 | 5.67 | 650866手 | 37096万 | 0.15 | 2.72% |
| 2020-10-09 | 5.46 | 5.58 | 5.40 | 5.52 | 157475手 | 8662万 | 0.14 | 2.60% |
| 2020-09-30 | 5.33 | 5.52 | 5.13 | 5.38 | 315904手 | 16802万 | 0.05 | 0.94% |
| 2020-09-25 | 6.10 | 6.11 | 5.24 | 5.33 | 931613手 | 52476万 | -0.76 | -12.48% |
| 2020-09-18 | 6.23 | 6.28 | 5.99 | 6.09 | 1312443手 | 80446万 | -0.09 | -1.46% |
| 2020-09-11 | 5.66 | 6.24 | 5.65 | 6.18 | 1528118手 | 91093万 | 0.47 | 8.23% |
| 2020-09-04 | 5.66 | 6.08 | 5.52 | 5.71 | 1192878手 | 69378万 | 0.07 | 1.24% |
| 2020-08-28 | 5.70 | 6.11 | 5.45 | 5.64 | 1553502手 | 89290万 | -0.04 | -0.70% |
| 2020-08-21 | 5.46 | 5.80 | 5.33 | 5.68 | 1150180手 | 64068万 | 0.20 | 3.65% |
| 2020-08-14 | 5.09 | 5.55 | 5.09 | 5.48 | 924034手 | 49132万 | 0.38 | 7.45% |
| 2020-08-07 | 5.05 | 5.31 | 5.05 | 5.10 | 738266手 | 38319万 | 0.04 | 0.79% |
| 2020-07-31 | 4.95 | 5.19 | 4.90 | 5.06 | 729515手 | 37152万 | 0.14 | 2.85% |
| 2020-07-24 | 4.87 | 5.03 | 4.77 | 4.92 | 408547手 | 20121万 | 0.02 | 0.41% |
| 2020-07-17 | 5.00 | 5.20 | 4.70 | 4.90 | 618312手 | 30944万 | -0.10 | -2.00% |
| 2020-07-10 | 4.69 | 5.25 | 4.68 | 5.00 | 732874手 | 36695万 | 0.30 | 6.38% |
| 2020-07-03 | 4.64 | 4.72 | 4.51 | 4.70 | 247085手 | 11353万 | 0.06 | 1.29% |
| 2020-06-24 | 4.74 | 4.75 | 4.63 | 4.64 | 129258手 | 6048万 | -0.10 | -2.11% |
| 2020-06-19 | 4.64 | 4.77 | 4.63 | 4.74 | 213123手 | 10017万 | 0.05 | 1.07% |
| 2020-06-12 | 4.78 | 4.82 | 4.62 | 4.69 | 212386手 | 10071万 | -0.09 | -1.88% |
| 2020-06-05 | 4.75 | 4.90 | 4.74 | 4.78 | 258078手 | 12463万 | 0.04 | 0.84% |
| 2020-05-29 | 4.66 | 4.77 | 4.61 | 4.74 | 200451手 | 9468万 | 0.08 | 1.72% |
| 2020-05-22 | 4.88 | 4.95 | 4.66 | 4.66 | 310430手 | 14859万 | -0.21 | -4.31% |
| 2020-05-15 | 4.97 | 5.05 | 4.80 | 4.87 | 344206手 | 16918万 | -0.09 | -1.81% |
| 2020-05-08 | 4.72 | 5.06 | 4.68 | 4.96 | 277235手 | 13577万 | 0.21 | 4.42% |
| 2020-04-30 | 5.19 | 5.23 | 4.60 | 4.75 | 439307手 | 21345万 | -0.44 | -8.48% |
| 2020-04-24 | 5.49 | 5.55 | 5.16 | 5.19 | 648667手 | 34775万 | -0.27 | -4.95% |
| 2020-04-17 | 5.24 | 5.61 | 5.12 | 5.46 | 973440手 | 52671万 | 0.13 | 2.44% |
| 2020-04-10 | 5.23 | 5.49 | 5.16 | 5.33 | 561793手 | 29802万 | 0.21 | 4.10% |
| 2020-04-03 | 5.20 | 5.44 | 5.00 | 5.12 | 700199手 | 35958万 | -0.26 | -4.83% |
| 2020-03-27 | 5.34 | 5.72 | 5.21 | 5.38 | 997491手 | 54919万 | -0.18 | -3.24% |
| 2020-03-20 | 6.33 | 6.33 | 5.25 | 5.56 | 1615561手 | 92259万 | -0.71 | -11.32% |
| 2020-03-13 | 5.64 | 6.47 | 5.35 | 6.27 | 2726693手 | 161938万 | 0.58 | 10.19% |
| 2020-03-06 | 5.00 | 5.88 | 4.95 | 5.69 | 1531686手 | 85295万 | 0.77 | 15.65% |
| 2020-02-28 | 5.36 | 5.60 | 4.90 | 4.92 | 1247572手 | 66602万 | -0.45 | -8.38% |
| 2020-02-21 | 5.09 | 5.46 | 5.06 | 5.37 | 1096220手 | 57972万 | 0.28 | 5.50% |
| 2020-02-14 | 4.76 | 5.19 | 4.74 | 5.09 | 810634手 | 40629万 | 0.26 | 5.38% |
| 2020-02-07 | 4.76 | 4.95 | 4.30 | 4.83 | 694764手 | 33139万 | -0.46 | -8.70% |
2319.12 (1.00%)
19664.10 -1.06%
