| 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 | 4.83 | 5.05 | 4.71 | 4.83 | 1164138手 | 56436万 | 0.02 | 0.42% |
| 2022-06-17 | 4.78 | 5.09 | 4.69 | 4.81 | 1735871手 | 84782万 | -0.02 | -0.41% |
| 2022-06-10 | 4.99 | 5.18 | 4.76 | 4.83 | 1840076手 | 91168万 | -0.15 | -3.01% |
| 2022-06-02 | 4.92 | 5.20 | 4.83 | 4.98 | 1732908手 | 86763万 | 0.05 | 1.01% |
| 2022-05-27 | 4.83 | 5.08 | 4.76 | 4.93 | 1891683手 | 93632万 | 0.08 | 1.65% |
| 2022-05-20 | 4.70 | 4.90 | 4.60 | 4.85 | 1268719手 | 59878万 | 0.14 | 2.97% |
| 2022-05-13 | 4.59 | 4.78 | 4.48 | 4.71 | 1961786手 | 90799万 | 0.13 | 2.84% |
| 2022-05-06 | 4.30 | 4.72 | 4.26 | 4.58 | 1414407手 | 64391万 | 0.49 | 11.98% |
| 2022-04-29 | 4.26 | 4.29 | 3.50 | 4.09 | 1315302手 | 50875万 | -0.23 | -5.32% |
| 2022-04-22 | 4.37 | 4.74 | 4.11 | 4.32 | 1293796手 | 56706万 | -0.08 | -1.82% |
| 2022-04-15 | 4.43 | 4.64 | 4.22 | 4.40 | 1403867手 | 62698万 | -0.03 | -0.68% |
| 2022-04-08 | 4.53 | 4.58 | 4.36 | 4.43 | 815015手 | 36644万 | -0.16 | -3.49% |
| 2022-04-01 | 4.23 | 4.70 | 4.16 | 4.59 | 1470668手 | 65303万 | 0.34 | 8.00% |
| 2022-03-25 | 4.35 | 4.39 | 4.22 | 4.25 | 686491手 | 29581万 | -0.08 | -1.85% |
| 2022-03-18 | 4.53 | 4.58 | 4.01 | 4.33 | 1055997手 | 45222万 | -0.24 | -5.25% |
| 2022-03-11 | 4.93 | 4.97 | 4.30 | 4.57 | 1137545手 | 52912万 | -0.41 | -8.23% |
| 2022-03-04 | 4.83 | 5.14 | 4.66 | 4.98 | 2007384手 | 99173万 | 0.27 | 5.73% |
| 2022-02-25 | 4.72 | 4.83 | 4.57 | 4.71 | 840603手 | 39674万 | -0.02 | -0.42% |
| 2022-02-18 | 4.83 | 4.83 | 4.58 | 4.73 | 819245手 | 38507万 | -0.09 | -1.87% |
| 2022-02-11 | 4.52 | 4.91 | 4.51 | 4.82 | 1134910手 | 54124万 | 0.35 | 7.83% |
| 2022-01-28 | 4.58 | 4.68 | 4.33 | 4.47 | 1025976手 | 46013万 | -0.26 | -5.50% |
| 2022-01-21 | 5.00 | 5.02 | 4.72 | 4.73 | 923445手 | 45061万 | -0.27 | -5.40% |
| 2022-01-14 | 5.20 | 5.27 | 4.98 | 5.00 | 1281677手 | 65954万 | -0.19 | -3.66% |
| 2022-01-07 | 5.06 | 5.31 | 5.06 | 5.19 | 1247495手 | 64758万 | 0.15 | 2.98% |
| 2021-12-31 | 5.00 | 5.17 | 4.94 | 5.04 | 1101685手 | 55563万 | 0.03 | 0.60% |
| 2021-12-24 | 5.19 | 5.35 | 5.00 | 5.01 | 1567225手 | 81254万 | -0.21 | -4.02% |
| 2021-12-17 | 5.25 | 5.33 | 5.14 | 5.22 | 1342878手 | 70352万 | -0.05 | -0.95% |
| 2021-12-10 | 5.44 | 5.63 | 5.23 | 5.27 | 2260876手 | 121911万 | -0.15 | -2.77% |
| 2021-12-03 | 4.90 | 5.60 | 4.86 | 5.42 | 4050035手 | 215325万 | 0.49 | 9.94% |
| 2021-11-26 | 4.96 | 5.15 | 4.91 | 4.93 | 1549438手 | 77643万 | 0.00 | 0.00% |
| 2021-11-19 | 4.92 | 5.03 | 4.76 | 4.93 | 1692664手 | 82681万 | 0.01 | 0.20% |
| 2021-11-12 | 5.00 | 5.07 | 4.82 | 4.92 | 1413334手 | 69946万 | -0.07 | -1.40% |
| 2021-11-05 | 5.27 | 5.49 | 4.99 | 4.99 | 1949333手 | 102146万 | -0.30 | -5.67% |
| 2021-10-29 | 5.58 | 5.67 | 5.18 | 5.29 | 1514890手 | 81768万 | -0.30 | -5.37% |
| 2021-10-22 | 5.98 | 6.17 | 5.57 | 5.59 | 1695933手 | 100492万 | -0.41 | -6.83% |
| 2021-10-15 | 7.03 | 7.10 | 5.95 | 6.00 | 1712506手 | 110377万 | -1.03 | -14.65% |
| 2021-10-08 | 7.40 | 7.43 | 6.84 | 7.03 | 467087手 | 32851万 | -0.21 | -2.90% |
| 2021-09-30 | 7.09 | 7.58 | 6.76 | 7.24 | 2789037手 | 201193万 | -0.23 | -3.08% |
| 2021-09-24 | 7.90 | 8.48 | 7.47 | 7.47 | 3017161手 | 238344万 | -0.60 | -7.43% |
| 2021-09-17 | 6.65 | 8.39 | 6.60 | 8.07 | 5357494手 | 414998万 | 1.29 | 19.03% |
| 2021-09-10 | 5.95 | 7.06 | 5.81 | 6.78 | 3150400手 | 202924万 | 0.84 | 14.14% |
| 2021-09-03 | 6.04 | 6.16 | 5.75 | 5.94 | 2845305手 | 169354万 | -0.39 | -6.16% |
| 2021-08-27 | 6.02 | 7.03 | 5.94 | 6.33 | 4354085手 | 281272万 | 0.32 | 5.32% |
| 2021-08-20 | 6.50 | 6.57 | 5.81 | 6.01 | 2712545手 | 165315万 | -0.25 | -3.99% |
| 2021-08-13 | 5.70 | 6.48 | 5.47 | 6.26 | 2742227手 | 163558万 | 0.52 | 9.06% |
| 2021-08-06 | 5.53 | 6.08 | 5.38 | 5.74 | 2890617手 | 165555万 | 0.41 | 7.69% |
| 2021-07-30 | 5.64 | 5.73 | 4.90 | 5.33 | 2434056手 | 131076万 | -0.32 | -5.66% |
| 2021-07-23 | 5.78 | 6.08 | 5.31 | 5.65 | 4425040手 | 253877万 | -0.17 | -2.92% |
| 2021-07-16 | 6.15 | 6.30 | 5.63 | 5.82 | 3417460手 | 202955万 | -0.21 | -3.48% |
| 2021-07-09 | 6.38 | 7.18 | 5.95 | 6.03 | 6292478手 | 411195万 | -0.27 | -4.29% |
| 2021-07-02 | 5.09 | 6.30 | 5.02 | 6.30 | 4869070手 | 278051万 | 1.20 | 23.53% |
| 2021-06-25 | 4.28 | 5.29 | 4.20 | 5.10 | 4938274手 | 244794万 | 0.78 | 18.06% |
| 2021-06-18 | 4.27 | 4.35 | 4.10 | 4.32 | 1165296手 | 49548万 | 0.04 | 0.94% |
| 2021-06-11 | 4.11 | 4.38 | 4.08 | 4.28 | 1323054手 | 56227万 | 0.19 | 4.64% |
| 2021-06-04 | 4.19 | 4.24 | 4.08 | 4.09 | 888761手 | 36785万 | -0.14 | -3.31% |
| 2021-05-28 | 4.20 | 4.30 | 4.10 | 4.23 | 1038938手 | 43620万 | 0.02 | 0.47% |
| 2021-05-21 | 4.26 | 4.40 | 4.05 | 4.21 | 1715584手 | 72728万 | -0.04 | -0.94% |
| 2021-05-14 | 4.38 | 4.53 | 4.21 | 4.25 | 1962010手 | 85719万 | -0.13 | -2.97% |
| 2021-05-07 | 4.19 | 4.58 | 4.15 | 4.38 | 1340861手 | 58292万 | 0.31 | 7.62% |
| 2021-04-30 | 4.07 | 4.18 | 3.98 | 4.07 | 1298309手 | 53158万 | -0.01 | -0.24% |
| 2021-04-23 | 4.17 | 4.29 | 4.06 | 4.08 | 1491545手 | 62229万 | -0.10 | -2.39% |
| 2021-04-16 | 4.21 | 4.41 | 4.11 | 4.18 | 1880294手 | 79314万 | -0.18 | -4.13% |
| 2021-04-09 | 3.87 | 4.50 | 3.86 | 4.36 | 2194787手 | 93004万 | 0.49 | 12.66% |
| 2021-04-02 | 4.05 | 4.06 | 3.86 | 3.87 | 937439手 | 36853万 | -0.07 | -1.78% |
| 2021-03-26 | 4.11 | 4.22 | 3.85 | 3.94 | 1070761手 | 42917万 | -0.17 | -4.14% |
| 2021-03-19 | 4.13 | 4.39 | 4.09 | 4.11 | 1685701手 | 71390万 | -0.06 | -1.44% |
| 2021-03-12 | 4.10 | 4.31 | 4.02 | 4.17 | 2220391手 | 92511万 | 0.07 | 1.71% |
| 2021-03-05 | 3.92 | 4.17 | 3.80 | 4.10 | 1612946手 | 63753万 | 0.19 | 4.86% |
| 2021-02-26 | 4.10 | 4.28 | 3.90 | 3.91 | 1631431手 | 66858万 | -0.19 | -4.63% |
| 2021-02-19 | 3.88 | 4.11 | 3.85 | 4.10 | 900359手 | 35939万 | 0.34 | 9.04% |
| 2021-02-10 | 3.77 | 3.85 | 3.68 | 3.76 | 951929手 | 35858万 | 0.02 | 0.54% |
| 2021-02-05 | 4.49 | 4.53 | 3.63 | 3.74 | 2922595手 | 117821万 | -0.84 | -18.34% |
| 2021-01-29 | 5.71 | 5.77 | 4.58 | 4.58 | 4424606手 | 232443万 | -0.90 | -16.42% |
| 2021-01-22 | 4.26 | 5.48 | 4.17 | 5.48 | 4542762手 | 219442万 | 1.22 | 28.64% |
| 2021-01-15 | 4.60 | 4.81 | 4.19 | 4.26 | 3279524手 | 147232万 | -0.29 | -6.37% |
| 2021-01-08 | 4.66 | 4.86 | 4.31 | 4.55 | 3746740手 | 173011万 | 0.00 | 0.00% |
| 2020-12-31 | 4.55 | 4.82 | 4.36 | 4.55 | 3372051手 | 154512万 | -0.03 | -0.66% |
| 2020-12-25 | 4.06 | 4.67 | 3.90 | 4.58 | 2908499手 | 123672万 | 0.47 | 11.44% |
| 2020-12-18 | 3.80 | 4.25 | 3.78 | 4.11 | 1900554手 | 76009万 | 0.32 | 8.44% |
| 2020-12-11 | 4.56 | 4.56 | 3.75 | 3.79 | 2266607手 | 92538万 | -0.73 | -16.15% |
| 2020-12-04 | 4.41 | 4.65 | 4.28 | 4.52 | 1798980手 | 79929万 | 0.09 | 2.03% |
| 2020-11-27 | 4.80 | 5.10 | 4.39 | 4.43 | 6135672手 | 290045万 | 0.03 | 0.68% |
| 2020-11-20 | 3.83 | 4.40 | 3.72 | 4.40 | 3617619手 | 147130万 | 0.66 | 17.65% |
| 2020-11-13 | 3.87 | 4.65 | 3.69 | 3.74 | 4881679手 | 200205万 | -0.12 | -3.11% |
| 2020-11-06 | 3.25 | 3.86 | 3.23 | 3.86 | 1552201手 | 56043万 | 0.64 | 19.88% |
| 2020-10-30 | 3.37 | 3.41 | 3.21 | 3.22 | 303928手 | 10053万 | -0.15 | -4.45% |
| 2020-10-23 | 3.36 | 3.39 | 3.29 | 3.37 | 333268手 | 11153万 | 0.02 | 0.60% |
| 2020-10-16 | 3.38 | 3.42 | 3.33 | 3.35 | 310341手 | 10465万 | 0.00 | 0.00% |
| 2020-10-09 | 3.30 | 3.40 | 3.28 | 3.35 | 86782手 | 2901万 | 0.11 | 3.40% |
| 2020-09-30 | 3.31 | 3.35 | 3.22 | 3.24 | 186945手 | 6159万 | -0.06 | -1.82% |
| 2020-09-25 | 3.44 | 3.46 | 3.25 | 3.30 | 340574手 | 11400万 | -0.15 | -4.35% |
| 2020-09-18 | 3.43 | 3.46 | 3.36 | 3.45 | 433383手 | 14728万 | 0.03 | 0.88% |
| 2020-09-11 | 3.40 | 3.75 | 3.39 | 3.42 | 1005637手 | 35717万 | 0.03 | 0.89% |
| 2020-09-04 | 3.47 | 3.50 | 3.35 | 3.39 | 374191手 | 12803万 | -0.08 | -2.31% |
| 2020-08-28 | 3.50 | 3.55 | 3.38 | 3.47 | 467483手 | 16143万 | -0.04 | -1.14% |
| 2020-08-21 | 3.59 | 3.64 | 3.50 | 3.51 | 634779手 | 22602万 | -0.03 | -0.85% |
| 2020-08-14 | 3.38 | 3.71 | 3.36 | 3.54 | 1351136手 | 48032万 | 0.16 | 4.73% |
| 2020-08-07 | 3.35 | 3.50 | 3.34 | 3.38 | 571002手 | 19479万 | 0.05 | 1.50% |
| 2020-07-31 | 3.24 | 3.38 | 3.22 | 3.33 | 442542手 | 14611万 | 0.08 | 2.46% |
| 2020-07-24 | 3.33 | 3.47 | 3.20 | 3.25 | 613069手 | 20645万 | -0.05 | -1.51% |
| 2020-07-17 | 3.44 | 3.58 | 3.27 | 3.30 | 795092手 | 27349万 | -0.12 | -3.51% |
| 2020-07-10 | 3.37 | 3.57 | 3.31 | 3.42 | 1177496手 | 40621万 | 0.10 | 3.01% |
| 2020-07-03 | 3.03 | 3.35 | 2.99 | 3.32 | 588483手 | 18571万 | 0.28 | 9.21% |
| 2020-06-24 | 3.14 | 3.14 | 3.02 | 3.04 | 161813手 | 4950万 | -0.08 | -2.56% |
| 2020-06-19 | 3.01 | 3.20 | 3.00 | 3.12 | 306828手 | 9476万 | 0.10 | 3.31% |
| 2020-06-12 | 3.09 | 3.11 | 2.97 | 3.02 | 226724手 | 6943万 | -0.05 | -1.63% |
| 2020-06-05 | 2.97 | 3.13 | 2.95 | 3.07 | 295381手 | 9041万 | 0.11 | 3.72% |
| 2020-05-29 | 2.93 | 2.99 | 2.90 | 2.96 | 224515手 | 6610万 | 0.03 | 1.02% |
2319.12 (1.00%)
19664.10 -1.06%
