| 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 | 3.79 | 3.91 | 3.72 | 3.81 | 2731406手 | 104560万 | 0.02 | 0.53% |
| 2022-06-17 | 3.74 | 3.91 | 3.66 | 3.79 | 4217789手 | 159543万 | 0.03 | 0.80% |
| 2022-06-10 | 3.76 | 3.91 | 3.72 | 3.76 | 4316541手 | 164513万 | -0.02 | -0.53% |
| 2022-06-02 | 3.93 | 3.94 | 3.68 | 3.78 | 3488845手 | 133927万 | -0.23 | -5.74% |
| 2022-05-27 | 4.22 | 4.24 | 3.93 | 4.01 | 4688526手 | 189908万 | -0.22 | -5.20% |
| 2022-05-20 | 4.51 | 4.54 | 4.15 | 4.23 | 5546322手 | 237423万 | -0.16 | -3.65% |
| 2022-05-13 | 4.31 | 4.43 | 4.10 | 4.39 | 5325241手 | 227430万 | 0.07 | 1.62% |
| 2022-05-06 | 4.81 | 4.89 | 4.27 | 4.32 | 2507244手 | 113736万 | -0.47 | -9.81% |
| 2022-04-29 | 4.80 | 4.88 | 4.18 | 4.79 | 5696386手 | 256663万 | 0.04 | 0.84% |
| 2022-04-22 | 5.30 | 5.36 | 4.62 | 4.75 | 5478217手 | 270114万 | -0.66 | -12.20% |
| 2022-04-15 | 5.65 | 5.69 | 4.97 | 5.41 | 7093453手 | 380322万 | -0.37 | -6.40% |
| 2022-04-08 | 5.69 | 6.10 | 5.35 | 5.78 | 6557490手 | 372518万 | 0.16 | 2.85% |
| 2022-04-01 | 4.79 | 5.79 | 4.75 | 5.62 | 11614674手 | 613008万 | 0.73 | 14.93% |
| 2022-03-25 | 4.09 | 5.03 | 4.04 | 4.89 | 8126983手 | 378930万 | 0.79 | 19.27% |
| 2022-03-18 | 4.04 | 4.11 | 3.65 | 4.10 | 2522796手 | 98864万 | 0.02 | 0.49% |
| 2022-03-11 | 4.36 | 4.42 | 3.92 | 4.08 | 2092170手 | 86864万 | -0.31 | -7.06% |
| 2022-03-04 | 4.34 | 4.43 | 4.26 | 4.39 | 1778637手 | 77272万 | 0.03 | 0.69% |
| 2022-02-25 | 4.51 | 4.63 | 4.34 | 4.36 | 1828417手 | 82131万 | -0.17 | -3.75% |
| 2022-02-18 | 4.58 | 4.60 | 4.38 | 4.53 | 1798568手 | 80485万 | -0.08 | -1.74% |
| 2022-02-11 | 4.31 | 4.71 | 4.21 | 4.61 | 2504594手 | 114111万 | 0.24 | 5.49% |
| 2022-01-28 | 4.45 | 4.57 | 4.33 | 4.37 | 1581465手 | 69929万 | -0.11 | -2.46% |
| 2022-01-21 | 4.40 | 4.64 | 4.40 | 4.48 | 1793720手 | 80941万 | 0.07 | 1.59% |
| 2022-01-14 | 4.56 | 4.70 | 4.40 | 4.41 | 2701165手 | 123476万 | -0.13 | -2.86% |
| 2022-01-07 | 4.31 | 4.63 | 4.31 | 4.54 | 2038399手 | 91264万 | 0.20 | 4.61% |
| 2021-12-31 | 4.29 | 4.40 | 4.26 | 4.34 | 1402578手 | 60590万 | 0.05 | 1.17% |
| 2021-12-24 | 4.20 | 4.50 | 4.20 | 4.29 | 3090693手 | 135234万 | 0.08 | 1.90% |
| 2021-12-17 | 4.27 | 4.28 | 4.13 | 4.21 | 1416746手 | 59520万 | -0.03 | -0.71% |
| 2021-12-10 | 4.22 | 4.29 | 4.15 | 4.24 | 2018369手 | 85281万 | 0.07 | 1.68% |
| 2021-12-03 | 4.09 | 4.20 | 4.06 | 4.17 | 1229368手 | 50694万 | 0.03 | 0.72% |
| 2021-11-26 | 4.18 | 4.21 | 4.11 | 4.14 | 1140417手 | 47389万 | -0.04 | -0.96% |
| 2021-11-19 | 4.21 | 4.25 | 4.07 | 4.18 | 1326298手 | 55074万 | -0.01 | -0.24% |
| 2021-11-12 | 4.03 | 4.35 | 3.96 | 4.19 | 2181361手 | 90581万 | 0.15 | 3.71% |
| 2021-11-05 | 4.08 | 4.15 | 4.02 | 4.04 | 1285560手 | 52429万 | -0.07 | -1.70% |
| 2021-10-29 | 4.41 | 4.53 | 4.06 | 4.11 | 2010543手 | 86109万 | -0.41 | -9.07% |
| 2021-10-22 | 4.49 | 4.64 | 4.39 | 4.52 | 1497393手 | 67285万 | 0.02 | 0.44% |
| 2021-10-15 | 4.69 | 4.82 | 4.46 | 4.50 | 1813301手 | 84542万 | -0.20 | -4.25% |
| 2021-10-08 | 4.76 | 4.77 | 4.68 | 4.70 | 393720手 | 18552万 | 0.00 | 0.00% |
| 2021-09-30 | 4.60 | 4.73 | 4.47 | 4.70 | 1821611手 | 83873万 | 0.07 | 1.51% |
| 2021-09-24 | 4.46 | 4.83 | 4.43 | 4.63 | 1407890手 | 65443万 | 0.07 | 1.53% |
| 2021-09-17 | 4.76 | 4.84 | 4.51 | 4.56 | 1986689手 | 92991万 | -0.17 | -3.59% |
| 2021-09-10 | 4.65 | 4.85 | 4.62 | 4.73 | 2080955手 | 98288万 | 0.07 | 1.50% |
| 2021-09-03 | 4.39 | 4.70 | 4.30 | 4.66 | 2469609手 | 111377万 | 0.27 | 6.15% |
| 2021-08-27 | 4.40 | 4.47 | 4.36 | 4.39 | 1333707手 | 58754万 | 0.00 | 0.00% |
| 2021-08-20 | 4.47 | 4.62 | 4.34 | 4.39 | 1859863手 | 83752万 | -0.07 | -1.57% |
| 2021-08-13 | 4.41 | 4.72 | 4.38 | 4.46 | 1967381手 | 89517万 | 0.05 | 1.13% |
| 2021-08-06 | 4.31 | 4.62 | 4.22 | 4.41 | 1512548手 | 66563万 | 0.09 | 2.08% |
| 2021-07-30 | 4.68 | 4.69 | 4.25 | 4.32 | 1710439手 | 75589万 | -0.40 | -8.47% |
| 2021-07-23 | 5.45 | 5.46 | 4.72 | 4.72 | 1423079手 | 70243万 | -0.73 | -13.39% |
| 2021-07-16 | 5.42 | 5.47 | 5.34 | 5.45 | 1095113手 | 59276万 | 0.09 | 1.68% |
| 2021-07-09 | 5.43 | 5.48 | 5.31 | 5.36 | 986867手 | 53169万 | -0.08 | -1.47% |
| 2021-07-02 | 5.53 | 5.55 | 5.42 | 5.44 | 918314手 | 50315万 | -0.07 | -1.27% |
| 2021-06-25 | 5.43 | 5.53 | 5.39 | 5.51 | 924680手 | 50497万 | 0.06 | 1.10% |
| 2021-06-18 | 5.65 | 5.66 | 5.39 | 5.45 | 998110手 | 54733万 | -0.21 | -3.71% |
| 2021-06-11 | 5.95 | 5.96 | 5.62 | 5.66 | 1501298手 | 87478万 | -0.33 | -5.51% |
| 2021-06-04 | 5.82 | 6.03 | 5.76 | 5.99 | 1713771手 | 100921万 | 0.21 | 3.63% |
| 2021-05-28 | 5.71 | 5.91 | 5.68 | 5.78 | 1082516手 | 62913万 | 0.06 | 1.05% |
| 2021-05-21 | 5.92 | 5.96 | 5.71 | 5.72 | 1068131手 | 62252万 | -0.24 | -4.03% |
| 2021-05-14 | 5.89 | 6.06 | 5.71 | 5.96 | 2053880手 | 120915万 | 0.05 | 0.85% |
| 2021-05-07 | 5.67 | 5.92 | 5.65 | 5.91 | 1120875手 | 65401万 | 0.24 | 4.23% |
| 2021-04-30 | 5.62 | 5.79 | 5.51 | 5.67 | 1856271手 | 104953万 | 0.06 | 1.07% |
| 2021-04-23 | 5.60 | 5.80 | 5.51 | 5.61 | 1525161手 | 85696万 | 0.03 | 0.54% |
| 2021-04-16 | 5.57 | 5.61 | 5.46 | 5.58 | 859284手 | 47473万 | 0.02 | 0.36% |
| 2021-04-09 | 5.64 | 5.70 | 5.52 | 5.56 | 807206手 | 45185万 | -0.08 | -1.42% |
| 2021-04-02 | 5.54 | 5.70 | 5.48 | 5.64 | 1033762手 | 57631万 | 0.11 | 1.99% |
| 2021-03-26 | 5.58 | 5.67 | 5.48 | 5.53 | 1038703手 | 57953万 | -0.07 | -1.25% |
| 2021-03-19 | 5.60 | 5.76 | 5.54 | 5.60 | 1691043手 | 95765万 | -0.03 | -0.53% |
| 2021-03-12 | 5.63 | 5.70 | 5.37 | 5.63 | 1676270手 | 92716万 | 0.01 | 0.18% |
| 2021-03-05 | 5.66 | 5.85 | 5.51 | 5.62 | 2185185手 | 123455万 | -0.01 | -0.18% |
| 2021-02-26 | 5.49 | 6.02 | 5.43 | 5.63 | 4479027手 | 257747万 | 0.13 | 2.36% |
| 2021-02-19 | 5.30 | 5.51 | 5.29 | 5.50 | 722095手 | 39040万 | 0.25 | 4.76% |
| 2021-02-10 | 5.25 | 5.30 | 5.11 | 5.25 | 750770手 | 39174万 | 0.00 | 0.00% |
| 2021-02-05 | 5.38 | 5.44 | 5.08 | 5.25 | 1527364手 | 80586万 | -0.14 | -2.60% |
| 2021-01-29 | 5.78 | 5.79 | 5.35 | 5.39 | 1590390手 | 88448万 | -0.44 | -7.55% |
| 2021-01-22 | 5.78 | 6.33 | 5.74 | 5.83 | 3141357手 | 187382万 | 0.05 | 0.86% |
| 2021-01-15 | 5.77 | 5.92 | 5.55 | 5.78 | 2290246手 | 131402万 | 0.03 | 0.52% |
| 2021-01-08 | 5.83 | 5.87 | 5.57 | 5.75 | 2042319手 | 116600万 | -0.08 | -1.37% |
| 2020-12-31 | 5.69 | 5.96 | 5.63 | 5.83 | 1325484手 | 76685万 | 0.13 | 2.28% |
| 2020-12-25 | 6.08 | 6.09 | 5.61 | 5.70 | 1606763手 | 94300万 | -0.40 | -6.56% |
| 2020-12-18 | 6.14 | 6.26 | 5.96 | 6.10 | 1462858手 | 89188万 | 0.02 | 0.33% |
| 2020-12-11 | 6.53 | 6.54 | 6.08 | 6.08 | 1693340手 | 107087万 | -0.40 | -6.17% |
| 2020-12-04 | 6.42 | 6.64 | 6.42 | 6.48 | 1834127手 | 119620万 | 0.08 | 1.25% |
| 2020-11-27 | 6.25 | 6.53 | 6.21 | 6.40 | 2679973手 | 170388万 | 0.15 | 2.40% |
| 2020-11-20 | 6.20 | 6.45 | 6.17 | 6.25 | 2534997手 | 159910万 | 0.04 | 0.64% |
| 2020-11-13 | 6.36 | 6.59 | 6.12 | 6.21 | 2455485手 | 156846万 | -0.13 | -2.05% |
| 2020-11-06 | 6.11 | 6.40 | 6.11 | 6.34 | 1707305手 | 106798万 | 0.15 | 2.42% |
| 2020-10-30 | 6.30 | 6.48 | 6.02 | 6.19 | 1987716手 | 123393万 | -0.13 | -2.06% |
| 2020-10-23 | 6.44 | 6.62 | 6.26 | 6.32 | 1763609手 | 112523万 | -0.11 | -1.71% |
| 2020-10-16 | 6.44 | 6.68 | 6.33 | 6.43 | 1890885手 | 122631万 | 0.05 | 0.78% |
| 2020-10-09 | 6.48 | 6.53 | 6.36 | 6.38 | 481253手 | 30977万 | 0.01 | 0.16% |
| 2020-09-30 | 6.51 | 6.65 | 6.33 | 6.37 | 1109502手 | 72180万 | -0.10 | -1.55% |
| 2020-09-25 | 7.17 | 7.19 | 6.37 | 6.47 | 2366091手 | 160359万 | -0.70 | -9.76% |
| 2020-09-18 | 7.00 | 7.25 | 6.87 | 7.17 | 2452790手 | 172487万 | 0.16 | 2.28% |
| 2020-09-11 | 7.62 | 7.74 | 6.87 | 7.01 | 2784036手 | 201269万 | -0.66 | -8.61% |
| 2020-09-04 | 7.90 | 7.97 | 7.36 | 7.67 | 3046732手 | 233327万 | -0.21 | -2.67% |
| 2020-08-28 | 8.21 | 8.36 | 7.61 | 7.88 | 3335933手 | 265534万 | -0.35 | -4.25% |
| 2020-08-21 | 9.02 | 9.06 | 8.10 | 8.23 | 5943731手 | 510348万 | -0.70 | -7.84% |
| 2020-08-14 | 7.77 | 9.15 | 7.55 | 8.93 | 8700627手 | 732586万 | 1.09 | 13.90% |
| 2020-08-07 | 8.19 | 8.26 | 7.63 | 7.84 | 5452512手 | 433213万 | -0.33 | -4.04% |
| 2020-07-31 | 8.00 | 8.43 | 7.00 | 8.17 | 8989494手 | 697222万 | 0.48 | 6.24% |
| 2020-07-17 | 8.76 | 8.98 | 7.50 | 7.69 | 12726019手 | 1068727万 | -1.37 | -15.12% |
| 2020-07-10 | 8.28 | 9.49 | 8.25 | 9.06 | 19487244手 | 1730138万 | 1.10 | 13.82% |
| 2020-07-03 | 5.66 | 8.23 | 5.58 | 7.96 | 9167871手 | 668389万 | 2.29 | 40.39% |
| 2020-06-24 | 5.67 | 5.68 | 5.54 | 5.67 | 1131599手 | 63552万 | -0.01 | -0.18% |
| 2020-06-19 | 5.52 | 5.71 | 5.45 | 5.68 | 2090300手 | 117091万 | 0.14 | 2.53% |
| 2020-06-12 | 5.51 | 5.69 | 5.45 | 5.54 | 2324746手 | 129335万 | 0.05 | 0.91% |
| 2020-06-05 | 5.38 | 5.73 | 5.36 | 5.49 | 2143358手 | 118706万 | 0.14 | 2.62% |
2319.12 (1.00%)
19664.10 -1.06%
