| 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 | 4.66 | 4.92 | 4.62 | 4.78 | 5169430手 | 247349万 | 0.14 | 3.02% |
| 2022-06-17 | 4.67 | 4.74 | 4.47 | 4.64 | 5063402手 | 234232万 | -0.08 | -1.70% |
| 2022-06-10 | 4.58 | 4.83 | 4.43 | 4.72 | 5294545手 | 245449万 | 0.12 | 2.61% |
| 2022-06-02 | 4.42 | 4.63 | 4.34 | 4.60 | 4502092手 | 203673万 | 0.20 | 4.54% |
| 2022-05-27 | 4.55 | 4.57 | 4.25 | 4.40 | 3331498手 | 147393万 | -0.14 | -3.08% |
| 2022-05-20 | 4.36 | 4.60 | 4.22 | 4.54 | 4147287手 | 182551万 | 0.23 | 5.34% |
| 2022-05-13 | 4.05 | 4.48 | 3.99 | 4.31 | 4574378手 | 195418万 | 0.26 | 6.42% |
| 2022-05-06 | 4.02 | 4.20 | 3.97 | 4.05 | 1318982手 | 54046万 | 0.04 | 1.00% |
| 2022-04-29 | 4.09 | 4.18 | 3.67 | 4.01 | 3955893手 | 154576万 | -0.19 | -4.52% |
| 2022-04-22 | 4.21 | 4.44 | 4.01 | 4.20 | 3002720手 | 127039万 | -0.07 | -1.64% |
| 2022-04-15 | 4.37 | 4.40 | 4.13 | 4.27 | 2738433手 | 116127万 | -0.15 | -3.39% |
| 2022-04-08 | 4.64 | 4.64 | 4.34 | 4.42 | 1825978手 | 82209万 | -0.22 | -4.74% |
| 2022-04-01 | 4.68 | 4.82 | 4.52 | 4.64 | 2841189手 | 132052万 | -0.01 | -0.21% |
| 2022-03-25 | 4.84 | 5.00 | 4.63 | 4.65 | 4048824手 | 194931万 | -0.18 | -3.73% |
| 2022-03-18 | 5.23 | 5.23 | 4.44 | 4.83 | 6031030手 | 287773万 | -0.45 | -8.52% |
| 2022-03-11 | 5.51 | 5.59 | 4.94 | 5.28 | 5550144手 | 294891万 | -0.26 | -4.69% |
| 2022-03-04 | 5.61 | 5.70 | 5.50 | 5.54 | 4070881手 | 227683万 | -0.10 | -1.77% |
| 2022-02-25 | 5.43 | 5.76 | 5.42 | 5.64 | 5378133手 | 299267万 | 0.17 | 3.11% |
| 2022-02-18 | 5.33 | 5.50 | 5.27 | 5.47 | 3397087手 | 183236万 | 0.08 | 1.48% |
| 2022-02-11 | 5.25 | 5.63 | 5.20 | 5.39 | 4772449手 | 258394万 | 0.23 | 4.46% |
| 2022-01-28 | 5.38 | 5.43 | 5.01 | 5.16 | 4493000手 | 234266万 | -0.29 | -5.32% |
| 2022-01-21 | 5.39 | 5.59 | 5.30 | 5.45 | 4556507手 | 248278万 | 0.06 | 1.11% |
| 2022-01-14 | 5.80 | 5.80 | 5.30 | 5.39 | 6825812手 | 376694万 | -0.73 | -11.93% |
| 2022-01-07 | 6.53 | 6.62 | 6.10 | 6.12 | 5029128手 | 317342万 | -0.39 | -5.99% |
| 2021-12-31 | 6.98 | 7.19 | 6.41 | 6.51 | 8578397手 | 572174万 | -0.46 | -6.60% |
| 2021-12-24 | 7.02 | 7.38 | 6.30 | 6.97 | 15786767手 | 1077452万 | -0.13 | -1.83% |
| 2021-12-17 | 6.53 | 7.32 | 6.53 | 7.10 | 11524881手 | 795947万 | 0.52 | 7.90% |
| 2021-12-10 | 6.87 | 7.02 | 6.54 | 6.58 | 9684904手 | 655765万 | -0.22 | -3.23% |
| 2021-12-03 | 6.16 | 6.88 | 6.07 | 6.80 | 10444266手 | 685984万 | 0.48 | 7.59% |
| 2021-11-26 | 6.50 | 6.66 | 6.30 | 6.32 | 7822448手 | 507761万 | -0.18 | -2.77% |
| 2021-11-19 | 6.55 | 6.58 | 6.16 | 6.50 | 8402038手 | 536356万 | -0.03 | -0.46% |
| 2021-11-12 | 6.50 | 6.93 | 6.25 | 6.53 | 9893361手 | 647533万 | -0.01 | -0.15% |
| 2021-11-05 | 7.28 | 7.68 | 6.51 | 6.54 | 17484700手 | 1232100万 | -0.81 | -11.02% |
| 2021-10-29 | 6.63 | 7.95 | 6.47 | 7.35 | 23028374手 | 1696201万 | 0.88 | 13.60% |
| 2021-10-22 | 6.48 | 7.33 | 6.36 | 6.47 | 15584280手 | 1075807万 | -0.02 | -0.31% |
| 2021-10-15 | 7.23 | 7.31 | 6.00 | 6.49 | 18581180手 | 1230540万 | -0.81 | -11.10% |
| 2021-10-08 | 8.08 | 8.15 | 7.10 | 7.30 | 5552409手 | 410478万 | -0.59 | -7.48% |
| 2021-09-30 | 7.09 | 7.89 | 6.43 | 7.89 | 19723830手 | 1399143万 | 0.96 | 13.85% |
| 2021-09-24 | 6.66 | 7.71 | 6.61 | 6.93 | 15494356手 | 1106603万 | 0.51 | 7.94% |
| 2021-09-17 | 5.13 | 6.42 | 5.05 | 6.42 | 18791414手 | 1076872万 | 1.34 | 26.38% |
| 2021-09-10 | 5.42 | 5.79 | 5.02 | 5.08 | 18032784手 | 958232万 | -0.14 | -2.68% |
| 2021-09-03 | 4.54 | 5.55 | 4.48 | 5.22 | 16491832手 | 814356万 | 0.70 | 15.49% |
| 2021-08-27 | 4.36 | 4.87 | 4.36 | 4.52 | 9017990手 | 405761万 | 0.16 | 3.67% |
| 2021-08-20 | 4.42 | 4.53 | 4.12 | 4.36 | 7337463手 | 317126万 | -0.09 | -2.02% |
| 2021-08-13 | 4.30 | 4.84 | 4.20 | 4.45 | 11061932手 | 498960万 | 0.12 | 2.77% |
| 2021-08-06 | 4.20 | 4.57 | 4.18 | 4.33 | 14707642手 | 639660万 | 0.15 | 3.59% |
| 2021-07-30 | 4.00 | 4.18 | 3.63 | 4.18 | 8628063手 | 340404万 | 0.16 | 3.98% |
| 2021-07-23 | 3.90 | 4.14 | 3.82 | 4.02 | 5566958手 | 221371万 | 0.10 | 2.55% |
| 2021-07-16 | 3.79 | 4.04 | 3.73 | 3.92 | 5967906手 | 232501万 | 0.15 | 3.98% |
| 2021-07-09 | 3.68 | 3.80 | 3.61 | 3.77 | 2691045手 | 100236万 | 0.09 | 2.45% |
| 2021-07-02 | 3.88 | 3.95 | 3.67 | 3.68 | 2531907手 | 95672万 | -0.20 | -5.16% |
| 2021-06-25 | 3.70 | 4.02 | 3.69 | 3.88 | 4675746手 | 181136万 | 0.12 | 3.19% |
| 2021-06-18 | 3.94 | 3.96 | 3.62 | 3.76 | 3037217手 | 114109万 | -0.17 | -4.33% |
| 2021-06-11 | 3.88 | 4.01 | 3.80 | 3.93 | 3399123手 | 132656万 | 0.06 | 1.55% |
| 2021-06-04 | 4.04 | 4.12 | 3.85 | 3.87 | 4859763手 | 192130万 | -0.19 | -4.68% |
| 2021-05-28 | 4.33 | 4.41 | 4.05 | 4.06 | 6543738手 | 273845万 | -0.24 | -5.58% |
| 2021-05-21 | 4.06 | 4.36 | 4.04 | 4.30 | 8115357手 | 339891万 | 0.23 | 5.65% |
| 2021-05-14 | 3.92 | 4.17 | 3.84 | 4.07 | 6561827手 | 265910万 | 0.16 | 4.09% |
| 2021-05-07 | 3.76 | 3.96 | 3.74 | 3.91 | 2414076手 | 93549万 | 0.15 | 3.99% |
| 2021-04-30 | 4.05 | 4.09 | 3.72 | 3.76 | 4653098手 | 180149万 | -0.32 | -7.84% |
| 2021-04-23 | 4.13 | 4.35 | 4.00 | 4.08 | 6837154手 | 283587万 | -0.01 | -0.24% |
| 2021-04-16 | 4.22 | 4.47 | 3.94 | 4.09 | 7726725手 | 321613万 | -0.21 | -4.88% |
| 2021-04-09 | 4.12 | 4.44 | 4.11 | 4.30 | 8255750手 | 351743万 | 0.15 | 3.61% |
| 2021-04-02 | 4.67 | 4.94 | 4.14 | 4.15 | 16173254手 | 716066万 | -0.55 | -11.70% |
| 2021-03-26 | 4.62 | 5.18 | 4.49 | 4.70 | 28150178手 | 1364101万 | 0.38 | 8.80% |
| 2021-03-19 | 3.87 | 4.32 | 3.81 | 4.32 | 16551131手 | 675296万 | 0.48 | 12.50% |
| 2021-03-12 | 3.65 | 4.01 | 3.40 | 3.84 | 13584734手 | 506022万 | 0.19 | 5.21% |
| 2021-03-05 | 3.53 | 3.91 | 3.50 | 3.65 | 10826401手 | 398054万 | 0.12 | 3.40% |
| 2021-02-26 | 3.37 | 3.77 | 3.32 | 3.53 | 8326018手 | 296025万 | 0.17 | 5.06% |
| 2021-02-19 | 3.27 | 3.42 | 3.18 | 3.36 | 2129450手 | 70419万 | 0.13 | 4.03% |
| 2021-02-10 | 3.19 | 3.38 | 3.03 | 3.23 | 3225971手 | 103465万 | -0.02 | -0.61% |
| 2021-02-05 | 3.46 | 4.04 | 3.25 | 3.25 | 10779490手 | 397753万 | -0.28 | -7.93% |
| 2021-01-29 | 3.46 | 3.98 | 3.43 | 3.53 | 11085514手 | 411365万 | 0.09 | 2.62% |
| 2021-01-22 | 3.54 | 3.66 | 3.21 | 3.44 | 7317994手 | 251348万 | -0.13 | -3.64% |
| 2021-01-15 | 3.90 | 4.00 | 3.42 | 3.57 | 10134790手 | 371044万 | -0.43 | -10.75% |
| 2021-01-08 | 3.50 | 4.34 | 3.46 | 4.00 | 18161224手 | 710680万 | 0.57 | 16.62% |
| 2020-12-31 | 3.60 | 3.72 | 3.21 | 3.43 | 12744876手 | 436721万 | 0.02 | 0.59% |
| 2020-12-25 | 2.81 | 3.41 | 2.78 | 3.41 | 12030312手 | 376512万 | 0.61 | 21.79% |
| 2020-12-18 | 2.72 | 2.85 | 2.70 | 2.80 | 1922441手 | 53173万 | 0.09 | 3.32% |
| 2020-12-11 | 2.82 | 2.83 | 2.66 | 2.71 | 1761855手 | 48367万 | -0.10 | -3.56% |
| 2020-12-04 | 2.91 | 2.93 | 2.80 | 2.81 | 1427604手 | 40789万 | -0.10 | -3.44% |
| 2020-11-27 | 2.76 | 2.98 | 2.76 | 2.91 | 3470830手 | 99670万 | 0.15 | 5.43% |
| 2020-11-20 | 2.74 | 2.80 | 2.73 | 2.76 | 1587681手 | 43904万 | 0.01 | 0.36% |
| 2020-11-13 | 2.84 | 2.89 | 2.72 | 2.75 | 1619050手 | 45534万 | -0.08 | -2.83% |
| 2020-11-06 | 2.71 | 2.86 | 2.69 | 2.83 | 1702246手 | 47628万 | 0.12 | 4.43% |
| 2020-10-30 | 2.79 | 2.84 | 2.71 | 2.71 | 1588667手 | 44181万 | -0.09 | -3.21% |
| 2020-10-23 | 2.98 | 3.00 | 2.78 | 2.80 | 2365982手 | 68300万 | -0.19 | -6.36% |
| 2020-10-16 | 2.97 | 3.25 | 2.92 | 2.99 | 5705783手 | 173348万 | 0.03 | 1.01% |
| 2020-10-09 | 2.87 | 3.05 | 2.86 | 2.96 | 1217207手 | 36137万 | 0.19 | 6.86% |
| 2020-09-30 | 2.69 | 2.82 | 2.66 | 2.77 | 1045729手 | 28538万 | 0.07 | 2.59% |
| 2020-09-25 | 2.88 | 2.97 | 2.64 | 2.70 | 2119661手 | 59595万 | -0.18 | -6.25% |
| 2020-09-18 | 3.07 | 3.11 | 2.80 | 2.88 | 3447763手 | 101696万 | -0.17 | -5.57% |
| 2020-09-11 | 2.78 | 3.22 | 2.67 | 3.05 | 6800862手 | 201780万 | 0.26 | 9.32% |
| 2020-09-04 | 2.88 | 2.92 | 2.75 | 2.79 | 2192178手 | 61953万 | -0.08 | -2.79% |
| 2020-08-28 | 2.92 | 2.96 | 2.75 | 2.87 | 2446517手 | 69941万 | -0.05 | -1.71% |
| 2020-08-21 | 3.00 | 3.17 | 2.91 | 2.92 | 4019095手 | 122073万 | -0.06 | -2.01% |
| 2020-08-14 | 3.09 | 3.30 | 2.89 | 2.98 | 5076343手 | 155178万 | -0.17 | -5.40% |
| 2020-08-07 | 3.40 | 3.69 | 3.04 | 3.15 | 12430063手 | 414451万 | 0.06 | 1.94% |
| 2020-07-31 | 2.50 | 3.09 | 2.43 | 3.09 | 3024312手 | 81624万 | 0.60 | 24.10% |
| 2020-07-24 | 2.40 | 2.60 | 2.40 | 2.49 | 2410485手 | 61126万 | 0.10 | 4.18% |
| 2020-07-17 | 2.52 | 2.63 | 2.37 | 2.39 | 3022066手 | 76550万 | -0.14 | -5.53% |
| 2020-07-10 | 2.27 | 2.77 | 2.27 | 2.53 | 5543699手 | 139543万 | 0.29 | 12.95% |
| 2020-07-03 | 2.12 | 2.24 | 2.10 | 2.24 | 1322391手 | 28563万 | 0.11 | 5.16% |
| 2020-06-24 | 2.19 | 2.21 | 2.12 | 2.13 | 379946手 | 8182万 | -0.06 | -2.74% |
| 2020-06-19 | 2.13 | 2.19 | 2.12 | 2.19 | 815658手 | 17601万 | 0.06 | 2.82% |
| 2020-06-12 | 2.15 | 2.17 | 2.10 | 2.13 | 655333手 | 14024万 | -0.02 | -0.93% |
| 2020-06-05 | 2.13 | 2.19 | 2.13 | 2.15 | 1210887手 | 26155万 | 0.01 | 0.47% |
| 2020-05-29 | 2.16 | 2.19 | 2.12 | 2.14 | 718648手 | 15503万 | -0.02 | -0.93% |
| 2020-05-22 | 2.19 | 2.20 | 2.16 | 2.16 | 609102手 | 13295万 | -0.03 | -1.37% |
| 2020-05-15 | 2.25 | 2.26 | 2.18 | 2.19 | 701037手 | 15511万 | -0.06 | -2.67% |
| 2020-05-08 | 2.21 | 2.26 | 2.20 | 2.25 | 560531手 | 12514万 | 0.02 | 0.90% |
| 2020-04-30 | 2.18 | 2.24 | 2.15 | 2.23 | 807915手 | 17799万 | 0.04 | 1.83% |
| 2020-04-24 | 2.22 | 2.23 | 2.17 | 2.19 | 807914手 | 17805万 | -0.04 | -1.79% |
| 2020-04-17 | 2.17 | 2.30 | 2.16 | 2.23 | 1083754手 | 24146万 | 0.06 | 2.77% |
| 2020-04-10 | 2.19 | 2.22 | 2.17 | 2.17 | 681856手 | 14994万 | 0.00 | 0.00% |
| 2020-04-03 | 2.17 | 2.19 | 2.12 | 2.17 | 825945手 | 17826万 | -0.03 | -1.36% |
| 2020-03-27 | 2.23 | 2.30 | 2.19 | 2.20 | 895805手 | 20089万 | -0.07 | -3.08% |
| 2020-03-20 | 2.37 | 2.38 | 2.18 | 2.27 | 1159462手 | 26412万 | -0.08 | -3.40% |
| 2020-03-13 | 2.39 | 2.48 | 2.23 | 2.35 | 1743971手 | 41318万 | -0.08 | -3.29% |
| 2020-03-06 | 2.23 | 2.55 | 2.23 | 2.43 | 1942226手 | 46457万 | 0.20 | 8.97% |
| 2020-02-28 | 2.35 | 2.39 | 2.22 | 2.23 | 1610444手 | 37147万 | -0.13 | -5.51% |
| 2020-02-21 | 2.26 | 2.40 | 2.25 | 2.36 | 1204812手 | 27916万 | 0.10 | 4.42% |
| 2020-02-14 | 2.16 | 2.32 | 2.16 | 2.26 | 1158045手 | 26024万 | 0.08 | 3.67% |
2319.12 (1.00%)
19664.10 -1.06%
