| 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 | 3.23 | 3.35 | 3.21 | 3.23 | 902446手 | 29414万 | -0.01 | -0.31% |
| 2022-06-17 | 3.34 | 3.34 | 3.20 | 3.24 | 1279009手 | 41684万 | -0.11 | -3.28% |
| 2022-06-10 | 3.38 | 3.40 | 3.29 | 3.35 | 1112602手 | 37248万 | -0.03 | -0.89% |
| 2022-06-02 | 3.42 | 3.46 | 3.35 | 3.38 | 771071手 | 26156万 | 0.00 | 0.00% |
| 2022-05-27 | 3.50 | 3.51 | 3.32 | 3.38 | 1332500手 | 45494万 | -0.14 | -3.98% |
| 2022-05-20 | 3.47 | 3.68 | 3.42 | 3.52 | 1801041手 | 63937万 | 0.07 | 2.03% |
| 2022-05-13 | 3.35 | 3.48 | 3.29 | 3.45 | 1164287手 | 39461万 | 0.05 | 1.47% |
| 2022-05-06 | 3.51 | 3.63 | 3.39 | 3.40 | 631818手 | 21981万 | -0.16 | -4.49% |
| 2022-04-29 | 3.67 | 3.78 | 3.35 | 3.56 | 2516055手 | 90993万 | -0.04 | -1.11% |
| 2022-04-22 | 3.72 | 3.85 | 3.46 | 3.60 | 1384000手 | 50746万 | -0.16 | -4.25% |
| 2022-04-15 | 3.99 | 4.05 | 3.72 | 3.76 | 2176006手 | 84347万 | -0.24 | -6.00% |
| 2022-04-08 | 3.78 | 4.00 | 3.74 | 4.00 | 1756279手 | 68468万 | 0.26 | 6.95% |
| 2022-04-01 | 3.45 | 3.74 | 3.37 | 3.74 | 1473740手 | 52442万 | 0.25 | 7.16% |
| 2022-03-25 | 3.55 | 3.64 | 3.48 | 3.49 | 985838手 | 35056万 | -0.09 | -2.51% |
| 2022-03-18 | 3.76 | 3.76 | 3.34 | 3.58 | 1711465手 | 60170万 | -0.24 | -6.28% |
| 2022-03-11 | 4.02 | 4.05 | 3.70 | 3.82 | 1189874手 | 46052万 | -0.19 | -4.74% |
| 2022-03-04 | 3.88 | 4.10 | 3.84 | 4.01 | 1066852手 | 42453万 | 0.12 | 3.08% |
| 2022-02-25 | 4.01 | 4.03 | 3.81 | 3.89 | 1229366手 | 48447万 | -0.13 | -3.23% |
| 2022-02-18 | 3.99 | 4.14 | 3.94 | 4.02 | 1179723手 | 47526万 | 0.02 | 0.50% |
| 2022-02-11 | 3.69 | 4.15 | 3.69 | 4.00 | 2011190手 | 79972万 | 0.32 | 8.70% |
| 2022-01-28 | 3.98 | 4.00 | 3.52 | 3.68 | 1501173手 | 55690万 | -0.30 | -7.54% |
| 2022-01-21 | 4.03 | 4.12 | 3.89 | 3.98 | 1429084手 | 57136万 | -0.05 | -1.24% |
| 2022-01-14 | 4.45 | 4.47 | 4.01 | 4.03 | 1873616手 | 79976万 | -0.41 | -9.23% |
| 2022-01-07 | 4.60 | 4.64 | 4.21 | 4.44 | 1985517手 | 87500万 | -0.09 | -1.99% |
| 2021-12-31 | 4.81 | 4.86 | 4.35 | 4.53 | 2421353手 | 111127万 | -0.51 | -10.12% |
| 2021-12-24 | 8.70 | 8.79 | 5.04 | 5.04 | 334550手 | 25807万 | -3.80 | -42.99% |
| 2021-12-17 | 8.58 | 9.27 | 8.37 | 8.84 | 1043828手 | 91578万 | 0.26 | 3.03% |
| 2021-12-10 | 8.83 | 8.83 | 8.31 | 8.58 | 575346手 | 49087万 | -0.28 | -3.16% |
| 2021-12-03 | 8.51 | 9.37 | 8.34 | 8.86 | 998710手 | 88234万 | 0.19 | 2.19% |
| 2021-11-26 | 8.15 | 8.97 | 8.12 | 8.67 | 517547手 | 44476万 | 0.40 | 4.84% |
| 2021-11-19 | 8.51 | 8.55 | 8.03 | 8.27 | 707706手 | 58147万 | -0.25 | -2.93% |
| 2021-11-12 | 8.69 | 9.08 | 8.50 | 8.52 | 631726手 | 55796万 | -0.14 | -1.62% |
| 2021-11-05 | 9.15 | 9.29 | 8.01 | 8.66 | 923787手 | 78039万 | -0.35 | -3.88% |
| 2021-10-29 | 10.30 | 10.30 | 8.55 | 9.01 | 915490手 | 84802万 | -1.13 | -11.14% |
| 2021-10-22 | 10.22 | 10.35 | 9.93 | 10.14 | 510786手 | 51708万 | 0.03 | 0.30% |
| 2021-10-15 | 10.61 | 10.62 | 10.01 | 10.11 | 629045手 | 64486万 | -0.72 | -6.65% |
| 2021-10-08 | 11.48 | 11.48 | 10.83 | 10.83 | 172156手 | 18914万 | -0.57 | -5.00% |
| 2021-09-30 | 11.00 | 11.63 | 10.59 | 11.40 | 1005631手 | 113977万 | 0.61 | 5.65% |
| 2021-09-24 | 10.56 | 11.00 | 10.31 | 10.79 | 682525手 | 72512万 | 0.04 | 0.37% |
| 2021-09-17 | 12.26 | 12.26 | 9.99 | 10.75 | 2291290手 | 247554万 | -2.16 | -16.73% |
| 2021-09-10 | 11.84 | 13.60 | 11.82 | 12.91 | 1313668手 | 168610万 | 1.00 | 8.40% |
| 2021-09-03 | 11.48 | 12.32 | 11.40 | 11.91 | 902823手 | 106839万 | 0.44 | 3.84% |
| 2021-08-27 | 11.41 | 11.63 | 10.83 | 11.47 | 821377手 | 92635万 | 0.17 | 1.50% |
| 2021-08-20 | 11.52 | 11.57 | 11.10 | 11.30 | 643283手 | 73060万 | -0.03 | -0.27% |
| 2021-08-13 | 10.45 | 11.65 | 10.07 | 11.33 | 1087956手 | 118633万 | 0.45 | 4.14% |
| 2021-08-06 | 11.36 | 11.75 | 10.83 | 10.88 | 741694手 | 83917万 | -0.69 | -5.96% |
| 2021-07-30 | 11.49 | 11.75 | 10.37 | 11.57 | 1095817手 | 122597万 | 0.18 | 1.58% |
| 2021-07-23 | 9.95 | 11.39 | 9.58 | 11.39 | 965752手 | 102843万 | 1.45 | 14.59% |
| 2021-07-16 | 10.47 | 10.60 | 9.76 | 9.94 | 738549手 | 74345万 | -0.62 | -5.87% |
| 2021-07-09 | 9.72 | 10.72 | 9.42 | 10.56 | 942605手 | 96530万 | 0.85 | 8.75% |
| 2021-07-02 | 10.95 | 10.95 | 9.11 | 9.71 | 1341503手 | 133456万 | -1.32 | -11.97% |
| 2021-06-25 | 11.41 | 12.00 | 10.80 | 11.03 | 778845手 | 89446万 | -0.39 | -3.42% |
| 2021-06-18 | 11.17 | 11.56 | 10.90 | 11.42 | 537589手 | 60282万 | 0.24 | 2.15% |
| 2021-06-11 | 11.55 | 11.70 | 10.64 | 11.18 | 1000055手 | 111294万 | -0.43 | -3.70% |
| 2021-06-04 | 12.70 | 13.09 | 11.40 | 11.61 | 1385499手 | 166145万 | -0.92 | -7.34% |
| 2021-05-28 | 10.38 | 12.56 | 10.38 | 12.53 | 1143139手 | 133474万 | 1.79 | 16.67% |
| 2021-05-21 | 10.72 | 11.69 | 10.36 | 10.74 | 1123951手 | 123200万 | -0.08 | -0.74% |
| 2021-05-14 | 9.78 | 10.82 | 9.58 | 10.82 | 1299319手 | 132949万 | 1.08 | 11.09% |
| 2021-05-07 | 9.44 | 9.90 | 9.43 | 9.74 | 459073手 | 44586万 | 0.23 | 2.42% |
| 2021-04-30 | 9.65 | 9.70 | 8.92 | 9.51 | 978308手 | 91333万 | 0.01 | 0.10% |
| 2021-04-23 | 9.46 | 9.80 | 9.09 | 9.50 | 976860手 | 92546万 | 0.00 | 0.00% |
| 2021-04-16 | 9.75 | 9.98 | 8.82 | 9.50 | 1364521手 | 129003万 | -0.54 | -5.38% |
| 2021-04-09 | 9.78 | 10.06 | 9.20 | 10.04 | 918901手 | 89695万 | 0.34 | 3.50% |
| 2021-04-02 | 9.45 | 9.96 | 8.84 | 9.70 | 1625007手 | 153171万 | 0.21 | 2.21% |
| 2021-03-26 | 8.75 | 9.67 | 8.40 | 9.49 | 1289585手 | 119360万 | 1.14 | 13.65% |
| 2021-03-19 | 7.96 | 8.86 | 7.53 | 8.35 | 1401454手 | 114993万 | 0.35 | 4.38% |
| 2021-03-12 | 9.00 | 9.40 | 7.90 | 8.00 | 1848899手 | 154210万 | -0.98 | -10.91% |
| 2021-03-05 | 8.18 | 9.59 | 7.70 | 8.98 | 1915394手 | 168476万 | 1.13 | 14.39% |
| 2021-02-26 | 6.45 | 7.85 | 6.45 | 7.85 | 2326887手 | 163056万 | 1.06 | 15.61% |
| 2021-02-19 | 6.79 | 6.79 | 6.79 | 6.79 | 72365手 | 4913万 | -0.36 | -5.04% |
| 2021-02-10 | 7.38 | 7.57 | 7.08 | 7.15 | 1074262手 | 78566万 | -0.20 | -2.72% |
| 2021-02-05 | 6.68 | 8.04 | 6.68 | 7.35 | 3897675手 | 293673万 | 0.02 | 0.27% |
| 2021-01-29 | 5.97 | 7.66 | 5.97 | 7.33 | 5027517手 | 362476万 | 1.47 | 25.09% |
| 2021-01-22 | 6.04 | 6.31 | 5.78 | 5.86 | 1853377手 | 112139万 | -0.19 | -3.14% |
| 2021-01-15 | 6.19 | 6.39 | 5.85 | 6.05 | 1565775手 | 94486万 | -0.15 | -2.42% |
| 2021-01-08 | 6.69 | 6.98 | 6.17 | 6.20 | 1599099手 | 104214万 | -0.55 | -8.15% |
| 2020-12-31 | 6.64 | 6.95 | 6.59 | 6.75 | 1032297手 | 69681万 | 0.01 | 0.15% |
| 2020-12-25 | 6.23 | 7.10 | 6.10 | 6.74 | 2383543手 | 158193万 | 0.51 | 8.19% |
| 2020-12-18 | 6.13 | 6.39 | 6.00 | 6.23 | 1234860手 | 77122万 | 0.11 | 1.80% |
| 2020-12-11 | 7.02 | 7.05 | 6.07 | 6.12 | 1528005手 | 99985万 | -0.90 | -12.82% |
| 2020-12-04 | 6.92 | 7.13 | 6.90 | 7.02 | 664563手 | 46627万 | 0.09 | 1.30% |
| 2020-11-27 | 7.07 | 7.26 | 6.86 | 6.93 | 1687585手 | 118728万 | -0.19 | -2.67% |
| 2020-11-20 | 7.45 | 7.49 | 6.91 | 7.12 | 2342685手 | 168271万 | -0.29 | -3.91% |
| 2020-11-13 | 6.75 | 7.66 | 6.75 | 7.41 | 3489614手 | 252560万 | 0.64 | 9.45% |
| 2020-11-06 | 6.84 | 6.99 | 6.59 | 6.77 | 1784200手 | 120975万 | -0.03 | -0.44% |
| 2020-10-30 | 7.23 | 7.32 | 6.79 | 6.80 | 2614788手 | 185502万 | -0.43 | -5.95% |
| 2020-10-23 | 7.95 | 8.00 | 6.99 | 7.23 | 3444431手 | 254259万 | -0.65 | -8.25% |
| 2020-10-16 | 8.63 | 8.84 | 7.86 | 7.88 | 3568647手 | 297329万 | -0.68 | -7.94% |
| 2020-10-09 | 9.12 | 9.13 | 8.54 | 8.56 | 974540手 | 84971万 | -0.33 | -3.71% |
| 2020-09-30 | 9.45 | 9.55 | 8.88 | 8.89 | 1552056手 | 142712万 | -0.47 | -5.02% |
| 2020-09-25 | 10.55 | 10.93 | 9.08 | 9.36 | 4713695手 | 468260万 | -1.03 | -9.91% |
| 2020-09-18 | 9.00 | 10.74 | 8.85 | 10.39 | 10022631手 | 991440万 | 1.75 | 20.25% |
| 2020-09-11 | 7.28 | 8.64 | 7.10 | 8.64 | 5639734手 | 450411万 | 1.46 | 20.33% |
| 2020-09-04 | 7.61 | 7.88 | 6.95 | 7.18 | 2384397手 | 175803万 | -0.41 | -5.40% |
| 2020-08-28 | 7.65 | 7.85 | 6.88 | 7.59 | 3664484手 | 273587万 | 0.01 | 0.13% |
| 2020-08-21 | 7.20 | 8.50 | 7.19 | 7.58 | 5642315手 | 446988万 | 0.38 | 5.28% |
| 2020-08-14 | 7.52 | 8.14 | 6.98 | 7.20 | 5999938手 | 454122万 | -0.31 | -4.13% |
| 2020-08-07 | 6.88 | 7.51 | 6.44 | 7.51 | 5436342手 | 379860万 | 0.61 | 8.84% |
| 2020-07-31 | 7.08 | 7.51 | 6.54 | 6.90 | 5284454手 | 364940万 | -0.34 | -4.70% |
| 2020-07-24 | 7.45 | 8.29 | 7.18 | 7.24 | 6736227手 | 520835万 | -0.35 | -4.61% |
| 2020-07-17 | 8.63 | 8.99 | 7.02 | 7.59 | 9952997手 | 802568万 | -0.34 | -4.29% |
| 2020-07-10 | 5.71 | 7.93 | 5.62 | 7.93 | 11252138手 | 767842万 | 2.24 | 39.37% |
| 2020-07-03 | 4.88 | 5.85 | 4.71 | 5.69 | 4372734手 | 236139万 | 0.80 | 16.36% |
| 2020-06-24 | 5.10 | 5.13 | 4.89 | 4.89 | 932879手 | 46621万 | -0.20 | -3.93% |
| 2020-06-19 | 5.20 | 5.55 | 5.05 | 5.09 | 2822875手 | 149324万 | -0.14 | -2.68% |
| 2020-06-12 | 5.01 | 5.36 | 4.81 | 5.23 | 2612717手 | 131642万 | 0.28 | 5.66% |
| 2020-06-05 | 5.80 | 6.38 | 4.95 | 4.95 | 5027472手 | 281315万 | -0.95 | -16.10% |
| 2020-05-29 | 5.22 | 5.97 | 5.08 | 5.90 | 2140767手 | 120139万 | 0.64 | 12.17% |
| 2020-05-22 | 4.81 | 5.40 | 4.76 | 5.26 | 1625187手 | 82972万 | 0.45 | 9.36% |
| 2020-05-15 | 4.79 | 4.86 | 4.45 | 4.81 | 993410手 | 46600万 | 0.09 | 1.91% |
| 2020-05-08 | 4.46 | 4.76 | 4.41 | 4.72 | 496354手 | 22959万 | 0.26 | 5.83% |
| 2020-04-30 | 4.71 | 4.78 | 4.28 | 4.46 | 764723手 | 34333万 | -0.22 | -4.70% |
| 2020-04-24 | 4.83 | 4.97 | 4.60 | 4.68 | 1245905手 | 59608万 | -0.08 | -1.68% |
| 2020-04-17 | 5.15 | 5.15 | 4.63 | 4.76 | 1254221手 | 60321万 | -0.44 | -8.46% |
| 2020-04-10 | 5.32 | 5.36 | 5.10 | 5.20 | 1027233手 | 53898万 | -0.08 | -1.51% |
| 2020-04-03 | 5.41 | 5.49 | 5.09 | 5.28 | 1576485手 | 83558万 | -0.28 | -5.04% |
| 2020-03-27 | 5.35 | 5.88 | 5.13 | 5.56 | 2211198手 | 122025万 | -0.07 | -1.24% |
| 2020-03-20 | 6.10 | 6.19 | 5.18 | 5.63 | 2389961手 | 135011万 | -0.51 | -8.31% |
| 2020-03-13 | 5.21 | 6.32 | 5.07 | 6.14 | 4385005手 | 257004万 | 0.93 | 17.85% |
| 2020-03-06 | 5.18 | 5.34 | 4.99 | 5.21 | 1550996手 | 79700万 | 0.20 | 3.99% |
| 2020-02-28 | 5.10 | 5.47 | 4.66 | 5.01 | 2241115手 | 115187万 | -0.11 | -2.15% |
| 2020-02-21 | 4.53 | 5.40 | 4.46 | 5.12 | 2342793手 | 118487万 | 0.61 | 13.53% |
| 2020-02-14 | 4.36 | 4.60 | 4.30 | 4.51 | 1179056手 | 52600万 | 0.09 | 2.04% |
| 2020-02-07 | 4.46 | 4.55 | 4.10 | 4.42 | 1490127手 | 64830万 | -0.53 | -10.71% |
2319.12 (1.00%)
19664.10 -1.06%
