| 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 | 4.57 | 4.74 | 4.43 | 4.61 | 469164手 | 21674万 | 0.04 | 0.88% |
| 2022-06-17 | 4.54 | 4.72 | 4.39 | 4.57 | 538430手 | 24527万 | -0.02 | -0.44% |
| 2022-06-10 | 4.75 | 4.80 | 4.53 | 4.59 | 576267手 | 26928万 | -0.18 | -3.77% |
| 2022-06-02 | 4.90 | 5.30 | 4.69 | 4.77 | 907983手 | 44537万 | 0.01 | 0.21% |
| 2022-05-27 | 5.01 | 5.25 | 4.63 | 4.76 | 1066066手 | 52201万 | -0.40 | -7.75% |
| 2022-05-20 | 4.80 | 5.45 | 4.50 | 5.16 | 2286278手 | 113166万 | 0.50 | 10.73% |
| 2022-05-13 | 4.15 | 4.73 | 4.12 | 4.66 | 1164525手 | 51315万 | 0.55 | 13.38% |
| 2022-05-06 | 4.45 | 4.48 | 4.09 | 4.11 | 356635手 | 15249万 | -0.25 | -5.73% |
| 2022-04-29 | 4.66 | 4.67 | 3.98 | 4.36 | 1009310手 | 43228万 | -0.38 | -8.02% |
| 2022-04-22 | 5.50 | 5.62 | 4.63 | 4.74 | 1447709手 | 75016万 | -1.15 | -19.52% |
| 2022-04-15 | 5.64 | 6.17 | 5.25 | 5.89 | 1816894手 | 102936万 | 0.07 | 1.20% |
| 2022-04-08 | 6.30 | 6.66 | 5.60 | 5.82 | 1715055手 | 104517万 | -0.45 | -7.18% |
| 2022-04-01 | 5.32 | 6.65 | 5.20 | 6.27 | 3653002手 | 214709万 | 0.93 | 17.42% |
| 2022-03-25 | 4.97 | 5.65 | 4.89 | 5.34 | 1433690手 | 75754万 | 0.41 | 8.32% |
| 2022-03-18 | 4.69 | 4.98 | 4.25 | 4.93 | 745126手 | 35393万 | 0.18 | 3.79% |
| 2022-03-11 | 4.98 | 5.50 | 4.45 | 4.75 | 716055手 | 35406万 | -0.26 | -5.19% |
| 2022-03-04 | 4.97 | 5.14 | 4.82 | 5.01 | 435200手 | 21766万 | 0.07 | 1.42% |
| 2022-02-25 | 5.12 | 5.21 | 4.74 | 4.94 | 678780手 | 34174万 | -0.24 | -4.63% |
| 2022-02-18 | 5.26 | 5.74 | 4.97 | 5.18 | 1420095手 | 73892万 | -0.14 | -2.63% |
| 2022-02-11 | 4.72 | 5.32 | 4.64 | 5.32 | 532657手 | 26973万 | 0.70 | 15.15% |
| 2022-01-28 | 4.78 | 4.90 | 4.49 | 4.62 | 345736手 | 16225万 | -0.23 | -4.74% |
| 2022-01-21 | 5.06 | 5.13 | 4.79 | 4.85 | 380833手 | 19053万 | -0.26 | -5.09% |
| 2022-01-14 | 5.46 | 5.46 | 5.10 | 5.11 | 555258手 | 29365万 | -0.38 | -6.92% |
| 2022-01-07 | 5.35 | 5.78 | 5.21 | 5.49 | 621702手 | 33675万 | 0.15 | 2.81% |
| 2021-12-31 | 5.48 | 5.64 | 5.29 | 5.34 | 708967手 | 38214万 | -0.03 | -0.56% |
| 2021-12-24 | 5.46 | 6.33 | 5.37 | 5.37 | 1878767手 | 109110万 | -0.08 | -1.47% |
| 2021-12-17 | 5.73 | 5.76 | 5.43 | 5.45 | 598618手 | 33362万 | -0.30 | -5.22% |
| 2021-12-10 | 5.53 | 5.92 | 5.34 | 5.75 | 794738手 | 43935万 | 0.24 | 4.36% |
| 2021-12-03 | 5.61 | 5.90 | 5.45 | 5.51 | 804328手 | 45587万 | -0.30 | -5.16% |
| 2021-11-26 | 6.07 | 6.20 | 5.78 | 5.81 | 1200812手 | 72120万 | -0.25 | -4.12% |
| 2021-11-19 | 7.60 | 7.72 | 5.96 | 6.06 | 2052399手 | 130963万 | -1.49 | -19.73% |
| 2021-11-12 | 6.88 | 8.23 | 6.55 | 7.55 | 3775488手 | 277954万 | 0.67 | 9.74% |
| 2021-11-05 | 5.90 | 6.88 | 5.90 | 6.88 | 2560946手 | 163303万 | 1.26 | 22.42% |
| 2021-10-29 | 6.72 | 6.80 | 5.28 | 5.62 | 2022976手 | 123177万 | -1.61 | -22.27% |
| 2021-10-22 | 6.03 | 7.60 | 6.00 | 7.23 | 2383811手 | 161348万 | 1.00 | 16.05% |
| 2021-10-15 | 6.06 | 6.55 | 5.67 | 6.23 | 1515695手 | 92490万 | 0.16 | 2.64% |
| 2021-10-08 | 6.22 | 6.47 | 5.92 | 6.07 | 382650手 | 23468万 | -0.26 | -4.11% |
| 2021-09-30 | 6.98 | 7.17 | 5.61 | 6.33 | 1741919手 | 107027万 | -0.98 | -13.41% |
| 2021-09-24 | 6.99 | 8.30 | 6.99 | 7.31 | 2503104手 | 189814万 | 0.40 | 5.79% |
| 2021-09-17 | 7.00 | 7.59 | 6.50 | 6.91 | 4309099手 | 299752万 | -0.20 | -2.81% |
| 2021-09-10 | 4.85 | 7.11 | 4.85 | 7.11 | 1041311手 | 71350万 | 2.70 | 61.22% |
| 2021-09-03 | 3.60 | 4.41 | 3.53 | 4.41 | 795436手 | 31777万 | 0.84 | 23.53% |
| 2021-08-27 | 3.44 | 3.63 | 3.44 | 3.57 | 149823手 | 5306万 | 0.12 | 3.48% |
| 2021-08-20 | 3.43 | 3.55 | 3.42 | 3.45 | 162429手 | 5664万 | 0.02 | 0.58% |
| 2021-08-13 | 3.32 | 3.51 | 3.30 | 3.43 | 146783手 | 5020万 | 0.12 | 3.62% |
| 2021-08-06 | 3.40 | 3.43 | 3.30 | 3.31 | 154535手 | 5186万 | -0.05 | -1.49% |
| 2021-07-30 | 3.60 | 3.61 | 3.28 | 3.36 | 111873手 | 3826万 | -0.23 | -6.41% |
| 2021-07-23 | 3.64 | 3.65 | 3.49 | 3.59 | 113235手 | 4048万 | -0.05 | -1.37% |
| 2021-07-16 | 3.73 | 3.77 | 3.60 | 3.64 | 133540手 | 4909万 | -0.08 | -2.15% |
| 2021-07-09 | 3.66 | 3.80 | 3.64 | 3.72 | 128089手 | 4747万 | 0.08 | 2.20% |
| 2021-07-02 | 3.76 | 3.80 | 3.63 | 3.64 | 113197手 | 4222万 | -0.10 | -2.67% |
| 2021-06-25 | 3.75 | 3.87 | 3.70 | 3.74 | 137777手 | 5202万 | -0.03 | -0.80% |
| 2021-06-18 | 3.88 | 3.91 | 3.72 | 3.77 | 98593手 | 3751万 | -0.12 | -3.08% |
| 2021-06-11 | 4.27 | 4.33 | 3.86 | 3.89 | 248774手 | 10106万 | -0.37 | -8.69% |
| 2021-06-04 | 4.19 | 4.32 | 4.15 | 4.26 | 189772手 | 8039万 | 0.07 | 1.67% |
| 2021-05-28 | 4.12 | 4.27 | 4.08 | 4.19 | 191836手 | 8041万 | 0.08 | 1.95% |
| 2021-05-21 | 4.22 | 4.22 | 4.04 | 4.11 | 150923手 | 6240万 | -0.10 | -2.38% |
| 2021-05-14 | 4.16 | 4.23 | 4.10 | 4.21 | 192810手 | 8044万 | 0.06 | 1.45% |
| 2021-05-07 | 4.24 | 4.31 | 4.13 | 4.15 | 118563手 | 4983万 | -0.13 | -3.04% |
| 2021-04-30 | 4.46 | 4.70 | 4.25 | 4.28 | 323950手 | 14486万 | -0.17 | -3.82% |
| 2021-04-23 | 4.64 | 4.72 | 4.44 | 4.45 | 237948手 | 10858万 | -0.21 | -4.51% |
| 2021-04-16 | 4.53 | 4.72 | 4.38 | 4.66 | 393008手 | 17892万 | 0.13 | 2.87% |
| 2021-04-09 | 4.49 | 4.61 | 4.40 | 4.53 | 258012手 | 11662万 | 0.04 | 0.89% |
| 2021-04-02 | 4.21 | 4.53 | 4.18 | 4.49 | 428548手 | 18814万 | 0.29 | 6.91% |
| 2021-03-26 | 4.27 | 4.37 | 4.16 | 4.20 | 232692手 | 9899万 | -0.10 | -2.33% |
| 2021-03-19 | 4.34 | 4.47 | 4.27 | 4.30 | 306340手 | 13429万 | -0.05 | -1.15% |
| 2021-03-12 | 4.30 | 4.44 | 4.15 | 4.35 | 403310手 | 17362万 | 0.04 | 0.93% |
| 2021-03-05 | 4.24 | 4.33 | 4.09 | 4.31 | 343633手 | 14539万 | 0.08 | 1.89% |
| 2021-02-26 | 4.29 | 4.57 | 4.19 | 4.23 | 540161手 | 23467万 | -0.05 | -1.17% |
| 2021-02-19 | 4.11 | 4.32 | 4.06 | 4.28 | 150043手 | 6296万 | 0.18 | 4.39% |
| 2021-02-10 | 4.15 | 4.17 | 4.00 | 4.10 | 148619手 | 6049万 | -0.05 | -1.21% |
| 2021-02-05 | 3.99 | 4.36 | 3.96 | 4.15 | 618062手 | 26060万 | 0.19 | 4.80% |
| 2021-01-29 | 3.93 | 4.33 | 3.87 | 3.96 | 372139手 | 15535万 | 0.02 | 0.51% |
| 2021-01-22 | 3.80 | 4.05 | 3.77 | 3.94 | 126110手 | 4919万 | 0.13 | 3.41% |
| 2021-01-15 | 3.89 | 3.90 | 3.66 | 3.81 | 132912手 | 5007万 | -0.08 | -2.06% |
| 2021-01-08 | 4.02 | 4.14 | 3.87 | 3.89 | 137812手 | 5542万 | -0.12 | -2.99% |
| 2020-12-31 | 3.93 | 4.05 | 3.86 | 4.01 | 76747手 | 3024万 | 0.08 | 2.04% |
| 2020-12-25 | 4.10 | 4.16 | 3.87 | 3.93 | 127332手 | 5107万 | -0.17 | -4.15% |
| 2020-12-18 | 4.13 | 4.26 | 4.06 | 4.10 | 105858手 | 4381万 | -0.05 | -1.21% |
| 2020-12-11 | 4.40 | 4.40 | 4.12 | 4.15 | 114291手 | 4883万 | -0.26 | -5.90% |
| 2020-12-04 | 4.36 | 4.51 | 4.32 | 4.41 | 110525手 | 4876万 | 0.04 | 0.92% |
| 2020-11-27 | 4.33 | 4.41 | 4.28 | 4.37 | 143224手 | 6238万 | 0.02 | 0.46% |
| 2020-11-20 | 4.28 | 4.43 | 4.26 | 4.35 | 167980手 | 7296万 | 0.07 | 1.64% |
| 2020-11-13 | 4.30 | 4.36 | 4.24 | 4.28 | 142311手 | 6104万 | 0.00 | 0.00% |
| 2020-11-06 | 4.06 | 4.46 | 4.06 | 4.28 | 190996手 | 8198万 | 0.23 | 5.68% |
| 2020-10-30 | 4.22 | 4.26 | 4.04 | 4.05 | 108891手 | 4550万 | -0.18 | -4.25% |
| 2020-10-23 | 4.25 | 4.32 | 4.20 | 4.23 | 114894手 | 4896万 | -0.01 | -0.24% |
| 2020-10-16 | 4.27 | 4.35 | 4.23 | 4.24 | 137861手 | 5916万 | -0.01 | -0.23% |
| 2020-10-09 | 4.20 | 4.30 | 4.20 | 4.25 | 22207手 | 945万 | 0.05 | 1.19% |
| 2020-09-30 | 4.20 | 4.26 | 4.17 | 4.20 | 54443手 | 2294万 | 0.01 | 0.24% |
| 2020-09-25 | 4.58 | 4.58 | 4.15 | 4.19 | 161607手 | 6987万 | -0.33 | -7.30% |
| 2020-09-18 | 4.49 | 4.57 | 4.39 | 4.52 | 159436手 | 7104万 | 0.09 | 2.03% |
| 2020-09-11 | 4.68 | 4.71 | 4.37 | 4.43 | 204092手 | 9310万 | -0.24 | -5.14% |
| 2020-09-04 | 4.65 | 4.70 | 4.45 | 4.67 | 250301手 | 11562万 | 0.03 | 0.65% |
| 2020-08-28 | 4.64 | 4.80 | 4.42 | 4.64 | 278639手 | 12822万 | 0.00 | 0.00% |
| 2020-08-21 | 4.77 | 4.88 | 4.57 | 4.64 | 394306手 | 18600万 | -0.14 | -2.93% |
| 2020-08-14 | 4.50 | 5.12 | 4.50 | 4.78 | 843457手 | 39754万 | 0.19 | 4.14% |
| 2020-08-07 | 4.29 | 5.18 | 4.26 | 4.59 | 987739手 | 47373万 | 0.30 | 6.99% |
| 2020-07-31 | 4.31 | 4.35 | 4.15 | 4.29 | 228633手 | 9724万 | 0.06 | 1.42% |
| 2020-07-24 | 4.26 | 4.52 | 4.19 | 4.23 | 352231手 | 15491万 | 0.03 | 0.71% |
| 2020-07-17 | 4.42 | 4.56 | 4.16 | 4.20 | 486944手 | 21469万 | -0.24 | -5.41% |
| 2020-07-10 | 4.12 | 4.59 | 4.11 | 4.44 | 810810手 | 35185万 | 0.34 | 8.29% |
| 2020-07-03 | 3.87 | 4.14 | 3.85 | 4.10 | 513849手 | 20708万 | 0.23 | 5.94% |
| 2020-06-24 | 3.97 | 3.98 | 3.85 | 3.87 | 165382手 | 6463万 | -0.09 | -2.27% |
| 2020-06-19 | 3.92 | 4.01 | 3.90 | 3.96 | 313595手 | 12422万 | 0.03 | 0.76% |
| 2020-06-12 | 4.04 | 4.05 | 3.83 | 3.93 | 324474手 | 12790万 | -0.11 | -2.72% |
| 2020-06-05 | 3.96 | 4.13 | 3.92 | 4.04 | 401590手 | 16184万 | 0.11 | 2.80% |
| 2020-05-29 | 3.85 | 3.96 | 3.84 | 3.93 | 246606手 | 9618万 | 0.04 | 1.03% |
| 2020-05-22 | 4.00 | 4.10 | 3.83 | 3.89 | 429520手 | 17082万 | -0.13 | -3.23% |
| 2020-05-15 | 4.24 | 4.28 | 3.97 | 4.02 | 427867手 | 17488万 | -0.21 | -4.96% |
| 2020-05-08 | 4.13 | 4.37 | 4.07 | 4.23 | 478732手 | 20082万 | 0.10 | 2.42% |
| 2020-04-30 | 3.80 | 4.20 | 3.80 | 4.13 | 610407手 | 24612万 | 0.30 | 7.83% |
| 2020-04-24 | 3.93 | 4.02 | 3.82 | 3.83 | 335789手 | 13217万 | -0.10 | -2.54% |
| 2020-04-17 | 4.18 | 4.28 | 3.83 | 3.93 | 892300手 | 36182万 | -0.44 | -10.07% |
| 2020-04-10 | 3.76 | 4.37 | 3.74 | 4.37 | 606710手 | 25183万 | 0.65 | 17.47% |
| 2020-04-03 | 3.80 | 3.83 | 3.65 | 3.72 | 298883手 | 11142万 | -0.13 | -3.38% |
| 2020-03-27 | 3.90 | 4.14 | 3.68 | 3.85 | 897837手 | 34632万 | -0.23 | -5.64% |
| 2020-03-20 | 4.91 | 5.40 | 3.93 | 4.08 | 1983469手 | 95718万 | -0.38 | -8.52% |
| 2020-03-13 | 4.09 | 4.46 | 3.85 | 4.46 | 333421手 | 14035万 | 0.29 | 6.95% |
| 2020-03-06 | 3.73 | 4.45 | 3.73 | 4.17 | 345492手 | 14327万 | 0.49 | 13.31% |
| 2020-02-28 | 4.05 | 4.07 | 3.67 | 3.68 | 221672手 | 8712万 | -0.40 | -9.80% |
| 2020-02-21 | 3.75 | 4.37 | 3.74 | 4.08 | 296841手 | 11959万 | 0.33 | 8.80% |
| 2020-02-14 | 3.65 | 3.85 | 3.63 | 3.75 | 112591手 | 4208万 | 0.10 | 2.74% |
| 2020-02-07 | 3.72 | 3.77 | 3.38 | 3.65 | 147679手 | 5364万 | -0.48 | -11.62% |
2319.12 (1.00%)
19664.10 -1.06%
