| 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 | 6.25 | 6.30 | 5.88 | 6.01 | 2858378手 | 173547万 | -0.54 | -8.24% |
| 2022-06-17 | 5.94 | 7.28 | 5.81 | 6.55 | 8371456手 | 556253万 | 0.51 | 8.44% |
| 2022-06-10 | 5.66 | 6.38 | 5.65 | 6.04 | 3172869手 | 186354万 | 0.42 | 7.47% |
| 2022-06-02 | 5.90 | 5.93 | 5.60 | 5.62 | 1732373手 | 99068万 | -0.32 | -5.39% |
| 2022-05-27 | 5.20 | 6.24 | 5.18 | 5.94 | 4885780手 | 285715万 | 0.74 | 14.23% |
| 2022-05-20 | 5.05 | 5.20 | 4.93 | 5.20 | 1173878手 | 59784万 | 0.15 | 2.97% |
| 2022-05-13 | 4.91 | 5.19 | 4.82 | 5.05 | 1056035手 | 52958万 | 0.08 | 1.61% |
| 2022-05-06 | 5.09 | 5.25 | 4.91 | 4.97 | 464199手 | 23556万 | -0.14 | -2.74% |
| 2022-04-29 | 5.60 | 5.60 | 4.68 | 5.11 | 1816551手 | 92777万 | -0.70 | -12.05% |
| 2022-04-22 | 6.10 | 6.50 | 5.70 | 5.81 | 2711595手 | 166567万 | -0.62 | -9.64% |
| 2022-04-15 | 6.11 | 7.16 | 5.79 | 6.43 | 3089004手 | 200200万 | 0.34 | 5.58% |
| 2022-04-08 | 6.07 | 6.37 | 5.91 | 6.09 | 956361手 | 58636万 | 0.00 | 0.00% |
| 2022-04-01 | 6.13 | 6.28 | 6.04 | 6.09 | 1005185手 | 61873万 | -0.04 | -0.65% |
| 2022-03-25 | 5.96 | 6.34 | 5.91 | 6.13 | 1512729手 | 93322万 | 0.16 | 2.68% |
| 2022-03-18 | 6.25 | 6.36 | 5.29 | 5.97 | 1809414手 | 104937万 | -0.39 | -6.13% |
| 2022-03-11 | 7.06 | 7.10 | 6.06 | 6.36 | 2362127手 | 155053万 | -0.51 | -7.42% |
| 2022-03-04 | 6.33 | 6.98 | 6.25 | 6.87 | 2547140手 | 170427万 | 0.53 | 8.36% |
| 2022-02-25 | 6.56 | 6.69 | 6.25 | 6.34 | 1747617手 | 113683万 | -0.21 | -3.21% |
| 2022-02-18 | 6.60 | 6.60 | 6.33 | 6.55 | 1173036手 | 75760万 | -0.05 | -0.76% |
| 2022-02-11 | 6.27 | 6.72 | 6.18 | 6.60 | 1250247手 | 81434万 | 0.47 | 7.67% |
| 2022-01-28 | 6.77 | 6.77 | 5.90 | 6.13 | 855762手 | 54650万 | -0.64 | -9.45% |
| 2022-01-21 | 6.89 | 6.92 | 6.55 | 6.77 | 1461415手 | 98356万 | -0.07 | -1.02% |
| 2022-01-14 | 6.66 | 6.85 | 6.58 | 6.84 | 1391867手 | 93637万 | 0.18 | 2.70% |
| 2022-01-07 | 6.71 | 6.96 | 6.55 | 6.66 | 1217442手 | 81635万 | 0.18 | 2.78% |
| 2021-12-31 | 6.58 | 6.71 | 6.45 | 6.48 | 886646手 | 57935万 | -0.14 | -2.12% |
| 2021-12-24 | 7.00 | 7.00 | 6.58 | 6.62 | 1830192手 | 123391万 | -0.55 | -7.67% |
| 2021-12-17 | 7.06 | 7.44 | 6.99 | 7.17 | 2538302手 | 183326万 | 0.11 | 1.56% |
| 2021-12-10 | 7.19 | 7.36 | 7.00 | 7.06 | 1622522手 | 116001万 | -0.20 | -2.75% |
| 2021-12-03 | 6.87 | 7.39 | 6.73 | 7.26 | 2602254手 | 185867万 | 0.22 | 3.12% |
| 2021-11-26 | 7.10 | 7.50 | 6.92 | 7.04 | 2808858手 | 201626万 | -0.14 | -1.95% |
| 2021-11-19 | 6.41 | 7.24 | 6.18 | 7.18 | 3273566手 | 221682万 | 0.66 | 10.12% |
| 2021-11-12 | 6.76 | 6.86 | 6.35 | 6.52 | 1311479手 | 86968万 | -0.24 | -3.55% |
| 2021-11-05 | 7.17 | 7.30 | 6.75 | 6.76 | 1940654手 | 136247万 | -0.44 | -6.11% |
| 2021-10-29 | 7.75 | 8.14 | 7.10 | 7.20 | 2289342手 | 174321万 | -0.45 | -5.88% |
| 2021-10-22 | 8.26 | 8.64 | 7.54 | 7.65 | 3043604手 | 245077万 | -0.62 | -7.50% |
| 2021-10-15 | 8.40 | 9.07 | 7.96 | 8.27 | 2856872手 | 240815万 | -0.04 | -0.48% |
| 2021-10-08 | 8.42 | 8.48 | 8.13 | 8.31 | 400619手 | 33154万 | 0.09 | 1.09% |
| 2021-09-30 | 8.50 | 8.57 | 7.89 | 8.22 | 2253683手 | 184003万 | -0.27 | -3.18% |
| 2021-09-24 | 8.99 | 9.50 | 8.39 | 8.49 | 3157054手 | 282185万 | -0.75 | -8.12% |
| 2021-09-17 | 10.20 | 10.75 | 9.23 | 9.24 | 7618137手 | 765709万 | -1.17 | -11.24% |
| 2021-09-10 | 9.22 | 11.14 | 9.06 | 10.41 | 7951412手 | 811339万 | 1.23 | 13.40% |
| 2021-09-03 | 9.24 | 10.21 | 9.00 | 9.18 | 5724315手 | 546432万 | -0.08 | -0.86% |
| 2021-08-27 | 9.18 | 9.79 | 8.78 | 9.26 | 4709226手 | 438535万 | 0.40 | 4.51% |
| 2021-08-20 | 9.36 | 10.44 | 8.67 | 8.86 | 6885996手 | 658667万 | -0.38 | -4.11% |
| 2021-08-13 | 9.60 | 9.88 | 8.97 | 9.24 | 5585602手 | 525027万 | -0.18 | -1.91% |
| 2021-08-06 | 8.21 | 9.58 | 7.95 | 9.42 | 5296491手 | 461684万 | 0.85 | 9.92% |
| 2021-07-30 | 9.20 | 9.25 | 7.76 | 8.57 | 5269405手 | 450577万 | -0.58 | -6.34% |
| 2021-07-23 | 8.65 | 9.15 | 7.94 | 9.15 | 4676614手 | 401389万 | 0.38 | 4.33% |
| 2021-07-16 | 8.55 | 9.50 | 8.20 | 8.77 | 4003224手 | 354687万 | 0.22 | 2.57% |
| 2021-07-09 | 7.68 | 8.62 | 7.33 | 8.55 | 1394986手 | 113820万 | -0.40 | -4.47% |
| 2021-06-29 | 9.45 | 9.46 | 8.61 | 8.95 | 2058109手 | 185112万 | -0.90 | -9.14% |
| 2021-06-25 | 9.50 | 11.84 | 9.45 | 9.85 | 6619593手 | 696544万 | 0.05 | 0.51% |
| 2021-06-18 | 9.31 | 10.80 | 9.07 | 9.80 | 4680383手 | 465660万 | 0.37 | 3.92% |
| 2021-06-11 | 10.20 | 10.55 | 9.14 | 9.43 | 6482762手 | 629398万 | -0.40 | -4.07% |
| 2021-06-04 | 8.51 | 10.89 | 8.25 | 9.83 | 7326392手 | 717491万 | 1.45 | 17.30% |
| 2021-05-28 | 7.88 | 9.19 | 7.71 | 8.38 | 5104441手 | 436908万 | 0.23 | 2.82% |
| 2021-05-21 | 8.33 | 8.59 | 7.51 | 8.15 | 3777757手 | 305977万 | -0.17 | -2.04% |
| 2021-05-14 | 9.80 | 10.25 | 8.26 | 8.32 | 6322470手 | 571989万 | -1.01 | -10.82% |
| 2021-05-07 | 7.90 | 9.33 | 7.75 | 9.33 | 2575346手 | 222234万 | 1.62 | 21.01% |
| 2021-04-30 | 6.62 | 7.99 | 6.41 | 7.71 | 3856653手 | 278257万 | 1.10 | 16.64% |
| 2021-04-23 | 6.63 | 7.13 | 6.56 | 6.61 | 2585839手 | 176216万 | -0.12 | -1.78% |
| 2021-04-16 | 6.98 | 7.15 | 6.24 | 6.73 | 2499487手 | 166373万 | -0.24 | -3.44% |
| 2021-04-09 | 6.59 | 7.55 | 6.53 | 6.97 | 3452166手 | 245419万 | 0.37 | 5.61% |
| 2021-04-02 | 6.98 | 7.11 | 6.36 | 6.60 | 2726640手 | 183067万 | -0.18 | -2.65% |
| 2021-03-26 | 7.37 | 7.55 | 6.52 | 6.78 | 3052154手 | 212342万 | -0.70 | -9.36% |
| 2021-03-19 | 8.49 | 8.54 | 7.33 | 7.48 | 3937338手 | 308449万 | -1.45 | -16.24% |
| 2021-03-12 | 7.80 | 9.66 | 7.06 | 8.93 | 6107928手 | 522252万 | 1.02 | 12.89% |
| 2021-03-05 | 8.26 | 8.97 | 7.55 | 7.91 | 4695473手 | 384982万 | -0.21 | -2.59% |
| 2021-02-26 | 11.25 | 11.95 | 7.99 | 8.12 | 5460909手 | 530409万 | -2.99 | -26.91% |
| 2021-02-19 | 10.38 | 11.75 | 9.22 | 11.11 | 3240477手 | 337869万 | 1.40 | 14.42% |
| 2021-02-10 | 8.47 | 10.70 | 8.30 | 9.71 | 3257971手 | 309580万 | 1.57 | 19.29% |
| 2021-02-05 | 6.05 | 9.79 | 6.05 | 8.14 | 7579858手 | 589456万 | 1.99 | 32.36% |
| 2021-01-29 | 6.95 | 8.48 | 5.91 | 6.15 | 5676904手 | 398602万 | -0.22 | -3.45% |
| 2021-01-22 | 4.25 | 6.60 | 4.22 | 6.37 | 4295050手 | 241781万 | 2.28 | 55.75% |
| 2021-01-15 | 3.86 | 4.09 | 3.62 | 4.09 | 1953919手 | 74506万 | 0.22 | 5.68% |
| 2021-01-08 | 4.17 | 4.47 | 3.84 | 3.87 | 2678077手 | 111889万 | -0.32 | -7.64% |
| 2020-12-31 | 4.64 | 4.82 | 4.09 | 4.19 | 3007181手 | 132704万 | -0.44 | -9.50% |
| 2020-12-25 | 4.27 | 4.98 | 3.95 | 4.63 | 5364975手 | 234264万 | 0.36 | 8.43% |
| 2020-12-18 | 4.37 | 4.49 | 3.74 | 4.27 | 5028831手 | 206184万 | -0.59 | -12.14% |
| 2020-12-11 | 3.48 | 4.86 | 3.45 | 4.86 | 4098625手 | 185181万 | 1.40 | 40.46% |
| 2020-12-04 | 3.54 | 3.69 | 3.40 | 3.46 | 521542手 | 18547万 | -0.09 | -2.54% |
| 2020-11-27 | 3.60 | 3.83 | 3.46 | 3.55 | 1277381手 | 46864万 | 0.01 | 0.28% |
| 2020-11-20 | 3.43 | 3.70 | 3.41 | 3.54 | 1040960手 | 36847万 | 0.09 | 2.61% |
| 2020-11-13 | 3.37 | 3.81 | 3.33 | 3.45 | 1377560手 | 48174万 | 0.11 | 3.29% |
| 2020-11-06 | 2.89 | 3.40 | 2.89 | 3.34 | 1205032手 | 38698万 | 0.45 | 15.57% |
| 2020-10-30 | 2.93 | 2.95 | 2.84 | 2.89 | 284326手 | 8244万 | -0.05 | -1.70% |
| 2020-10-23 | 2.98 | 3.07 | 2.93 | 2.94 | 380968手 | 11434万 | -0.04 | -1.34% |
| 2020-10-16 | 2.86 | 3.02 | 2.86 | 2.98 | 388287手 | 11430万 | 0.13 | 4.56% |
| 2020-10-09 | 2.81 | 2.87 | 2.80 | 2.85 | 64193手 | 1826万 | 0.08 | 2.89% |
| 2020-09-30 | 2.79 | 2.86 | 2.73 | 2.77 | 129410手 | 3624万 | -0.01 | -0.36% |
| 2020-09-25 | 2.89 | 2.97 | 2.77 | 2.78 | 256875手 | 7396万 | -0.11 | -3.81% |
| 2020-09-18 | 2.89 | 2.91 | 2.83 | 2.89 | 243387手 | 6969万 | 0.01 | 0.35% |
| 2020-09-11 | 2.93 | 3.11 | 2.83 | 2.88 | 568535手 | 16969万 | -0.05 | -1.71% |
| 2020-09-04 | 3.03 | 3.05 | 2.88 | 2.93 | 405406手 | 11992万 | -0.11 | -3.62% |
| 2020-08-28 | 3.11 | 3.11 | 2.98 | 3.04 | 282909手 | 8572万 | -0.05 | -1.62% |
| 2020-08-21 | 3.06 | 3.19 | 3.03 | 3.09 | 647161手 | 20228万 | 0.04 | 1.31% |
| 2020-08-14 | 3.06 | 3.12 | 2.96 | 3.05 | 420959手 | 12851万 | -0.04 | -1.29% |
| 2020-08-07 | 3.16 | 3.18 | 3.06 | 3.09 | 567235手 | 17740万 | -0.03 | -0.96% |
| 2020-07-31 | 3.05 | 3.20 | 3.00 | 3.12 | 392779手 | 12205万 | 0.07 | 2.29% |
| 2020-07-24 | 3.10 | 3.27 | 3.03 | 3.05 | 555246手 | 17560万 | -0.04 | -1.29% |
| 2020-07-17 | 3.37 | 3.69 | 3.02 | 3.09 | 1379481手 | 46935万 | -0.44 | -12.46% |
| 2020-07-10 | 2.86 | 3.64 | 2.86 | 3.53 | 2139602手 | 68544万 | 0.68 | 23.86% |
| 2020-07-03 | 2.66 | 2.93 | 2.64 | 2.85 | 476038手 | 13317万 | 0.17 | 6.34% |
| 2020-06-24 | 2.73 | 2.75 | 2.67 | 2.68 | 146690手 | 3973万 | -0.06 | -2.19% |
| 2020-06-19 | 2.70 | 2.86 | 2.66 | 2.74 | 454892手 | 12481万 | 0.07 | 2.62% |
| 2020-06-12 | 2.80 | 2.87 | 2.60 | 2.67 | 390407手 | 10806万 | -0.15 | -5.32% |
| 2020-06-05 | 2.69 | 2.98 | 2.69 | 2.82 | 492583手 | 13807万 | 0.11 | 4.06% |
| 2020-05-29 | 2.61 | 2.78 | 2.60 | 2.71 | 282410手 | 7567万 | 0.10 | 3.83% |
| 2020-05-22 | 2.67 | 2.71 | 2.60 | 2.61 | 185543手 | 4923万 | -0.05 | -1.88% |
| 2020-05-15 | 2.68 | 2.73 | 2.63 | 2.66 | 199006手 | 5311万 | -0.02 | -0.75% |
| 2020-05-08 | 2.64 | 2.72 | 2.64 | 2.68 | 151494手 | 4068万 | 0.00 | 0.00% |
| 2020-04-30 | 2.84 | 2.87 | 2.54 | 2.68 | 415297手 | 11155万 | -0.19 | -6.62% |
| 2020-04-24 | 2.75 | 2.96 | 2.67 | 2.87 | 583163手 | 16315万 | 0.12 | 4.36% |
| 2020-04-17 | 2.86 | 2.98 | 2.72 | 2.75 | 564632手 | 16053万 | -0.15 | -5.17% |
| 2020-04-10 | 2.66 | 3.15 | 2.63 | 2.90 | 1054638手 | 31076万 | 0.28 | 10.69% |
| 2020-04-03 | 2.58 | 2.90 | 2.52 | 2.62 | 772179手 | 21020万 | 0.02 | 0.77% |
2319.12 (1.00%)
19664.10 -1.06%
