| 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 | 4.98 | 4.99 | 4.61 | 4.76 | 8652843手 | 413752万 | -0.23 | -4.61% |
| 2022-06-17 | 5.08 | 5.19 | 4.72 | 4.99 | 14260526手 | 714582万 | -0.16 | -3.11% |
| 2022-06-10 | 5.04 | 5.21 | 4.95 | 5.15 | 12154921手 | 619928万 | 0.11 | 2.18% |
| 2022-06-02 | 5.03 | 5.27 | 4.94 | 5.04 | 6490551手 | 327237万 | 0.02 | 0.40% |
| 2022-05-27 | 5.18 | 5.37 | 4.86 | 5.02 | 11111985手 | 564930万 | -0.05 | -0.99% |
| 2022-05-20 | 4.62 | 5.07 | 4.45 | 5.07 | 7961998手 | 374006万 | 0.51 | 11.18% |
| 2022-05-13 | 4.40 | 4.68 | 4.32 | 4.56 | 6571855手 | 297752万 | 0.10 | 2.24% |
| 2022-05-06 | 4.67 | 4.75 | 4.43 | 4.46 | 3088172手 | 141769万 | -0.30 | -6.30% |
| 2022-04-29 | 5.13 | 5.14 | 4.31 | 4.76 | 10320103手 | 480907万 | -0.49 | -9.33% |
| 2022-04-22 | 5.61 | 5.74 | 5.10 | 5.25 | 7003514手 | 382618万 | -0.47 | -8.22% |
| 2022-04-15 | 5.65 | 5.98 | 5.32 | 5.72 | 9400851手 | 536917万 | 0.00 | 0.00% |
| 2022-04-08 | 5.74 | 5.90 | 5.56 | 5.72 | 4394734手 | 252206万 | -0.09 | -1.55% |
| 2022-04-01 | 5.89 | 6.18 | 5.68 | 5.81 | 8602513手 | 510166万 | -0.19 | -3.17% |
| 2022-03-25 | 6.11 | 6.34 | 5.98 | 6.00 | 11454816手 | 704099万 | 0.02 | 0.33% |
| 2022-03-18 | 6.18 | 6.30 | 5.32 | 5.98 | 15069808手 | 869226万 | -0.39 | -6.12% |
| 2022-03-11 | 7.39 | 7.43 | 5.96 | 6.37 | 21238812手 | 1404581万 | -0.74 | -10.41% |
| 2022-03-04 | 6.46 | 7.50 | 6.23 | 7.11 | 27003746手 | 1845749万 | 0.78 | 12.32% |
| 2022-02-25 | 6.20 | 6.53 | 6.06 | 6.33 | 18345766手 | 1150753万 | 0.07 | 1.12% |
| 2022-02-18 | 6.17 | 6.34 | 5.91 | 6.26 | 10960550手 | 670958万 | 0.11 | 1.79% |
| 2022-02-11 | 5.37 | 6.38 | 5.33 | 6.15 | 16515549手 | 997622万 | 0.89 | 16.92% |
| 2022-01-28 | 5.71 | 5.77 | 5.10 | 5.26 | 10551771手 | 580456万 | -0.58 | -9.93% |
| 2022-01-21 | 5.86 | 6.10 | 5.76 | 5.84 | 8240419手 | 486423万 | -0.09 | -1.52% |
| 2022-01-14 | 5.97 | 6.38 | 5.90 | 5.93 | 12731445手 | 782688万 | -0.06 | -1.00% |
| 2022-01-07 | 6.11 | 6.12 | 5.70 | 5.99 | 10552316手 | 624949万 | -0.10 | -1.64% |
| 2021-12-31 | 6.31 | 6.32 | 6.03 | 6.09 | 12814581手 | 787533万 | -0.34 | -5.29% |
| 2021-12-24 | 6.16 | 6.80 | 5.95 | 6.43 | 26404928手 | 1694171万 | 0.27 | 4.38% |
| 2021-12-17 | 6.39 | 6.57 | 5.94 | 6.16 | 21380026手 | 1322680万 | -0.23 | -3.60% |
| 2021-12-10 | 5.40 | 6.66 | 5.40 | 6.39 | 38750888手 | 2392798万 | 1.00 | 18.55% |
| 2021-12-03 | 5.16 | 5.43 | 5.05 | 5.39 | 14735138手 | 773259万 | 0.12 | 2.28% |
| 2021-11-26 | 5.32 | 5.46 | 5.23 | 5.27 | 16404121手 | 877395万 | -0.07 | -1.31% |
| 2021-11-19 | 5.26 | 5.37 | 5.13 | 5.34 | 13555221手 | 712161万 | 0.02 | 0.38% |
| 2021-11-12 | 5.54 | 5.65 | 5.20 | 5.32 | 15097679手 | 820809万 | -0.17 | -3.10% |
| 2021-11-05 | 6.12 | 6.25 | 5.47 | 5.49 | 16312280手 | 956835万 | -0.65 | -10.59% |
| 2021-10-29 | 6.75 | 7.06 | 6.06 | 6.14 | 18022122手 | 1173310万 | -0.60 | -8.90% |
| 2021-10-22 | 7.25 | 7.51 | 6.69 | 6.74 | 20467560手 | 1462506万 | -0.47 | -6.52% |
| 2021-10-15 | 7.45 | 7.61 | 6.85 | 7.21 | 16124200手 | 1155487万 | -0.34 | -4.50% |
| 2021-10-08 | 7.97 | 8.00 | 7.48 | 7.55 | 2907199手 | 222798万 | -0.20 | -2.58% |
| 2021-09-30 | 8.80 | 8.85 | 7.71 | 7.75 | 15495741手 | 1261555万 | -1.12 | -12.63% |
| 2021-09-24 | 9.45 | 10.16 | 8.78 | 8.87 | 15585082手 | 1467342万 | -0.67 | -7.02% |
| 2021-09-17 | 9.82 | 10.23 | 9.05 | 9.54 | 31562852手 | 3074753万 | 0.24 | 2.58% |
| 2021-09-10 | 8.00 | 10.01 | 7.77 | 9.30 | 29690758手 | 2616264万 | 1.71 | 22.53% |
| 2021-09-03 | 7.36 | 8.09 | 7.22 | 7.59 | 27838884手 | 2135054万 | 0.34 | 4.69% |
| 2021-08-27 | 5.91 | 7.65 | 5.88 | 7.25 | 25222564手 | 1721686万 | 1.38 | 23.51% |
| 2021-08-20 | 6.38 | 6.44 | 5.63 | 5.87 | 13052754手 | 782199万 | -0.43 | -6.83% |
| 2021-08-13 | 5.56 | 6.34 | 5.49 | 6.30 | 14408792手 | 863175万 | 0.66 | 11.70% |
| 2021-08-06 | 5.88 | 5.96 | 5.40 | 5.64 | 11395306手 | 642402万 | -0.33 | -5.53% |
| 2021-07-30 | 6.33 | 6.45 | 5.36 | 5.97 | 17160798手 | 1010686万 | -0.31 | -4.94% |
| 2021-07-23 | 5.98 | 6.41 | 5.51 | 6.28 | 17172452手 | 1028920万 | 0.46 | 7.90% |
| 2021-07-16 | 6.05 | 6.17 | 5.38 | 5.82 | 16806462手 | 967507万 | -0.04 | -0.68% |
| 2021-07-09 | 5.25 | 5.86 | 5.18 | 5.86 | 11452267手 | 627282万 | 0.72 | 14.01% |
| 2021-07-02 | 5.39 | 5.42 | 5.08 | 5.14 | 6678103手 | 350617万 | -0.27 | -4.99% |
| 2021-06-25 | 4.84 | 5.49 | 4.77 | 5.41 | 8376478手 | 428073万 | 0.53 | 10.86% |
| 2021-06-18 | 5.44 | 5.53 | 4.61 | 4.88 | 7729512手 | 385621万 | -0.57 | -10.46% |
| 2021-06-11 | 5.20 | 5.52 | 5.06 | 5.45 | 8064543手 | 422784万 | 0.29 | 5.62% |
| 2021-06-04 | 5.35 | 5.54 | 5.05 | 5.16 | 9422818手 | 495168万 | -0.20 | -3.73% |
| 2021-05-28 | 5.20 | 5.50 | 5.12 | 5.36 | 10981425手 | 583408万 | 0.02 | 0.38% |
| 2021-05-21 | 5.29 | 5.58 | 4.94 | 5.34 | 13150944手 | 697496万 | 0.06 | 1.14% |
| 2021-05-14 | 5.40 | 5.98 | 5.18 | 5.28 | 22942712手 | 1268436万 | 0.03 | 0.57% |
| 2021-05-07 | 4.68 | 5.25 | 4.67 | 5.25 | 8610349手 | 429752万 | 0.81 | 18.24% |
| 2021-04-30 | 4.30 | 4.62 | 4.29 | 4.44 | 9860268手 | 438309万 | 0.16 | 3.74% |
| 2021-04-23 | 4.20 | 4.35 | 4.13 | 4.28 | 7033081手 | 298373万 | 0.05 | 1.18% |
| 2021-04-16 | 4.20 | 4.36 | 4.02 | 4.23 | 9756187手 | 409536万 | -0.02 | -0.47% |
| 2021-04-09 | 3.82 | 4.32 | 3.75 | 4.25 | 7907738手 | 320942万 | 0.44 | 11.55% |
| 2021-04-02 | 3.87 | 3.90 | 3.71 | 3.81 | 5089585手 | 193487万 | 0.01 | 0.26% |
| 2021-03-26 | 4.17 | 4.27 | 3.69 | 3.80 | 9117985手 | 356571万 | -0.35 | -8.43% |
| 2021-03-19 | 4.54 | 4.74 | 4.07 | 4.15 | 10767460手 | 474848万 | -0.29 | -6.53% |
| 2021-03-12 | 4.17 | 4.57 | 3.85 | 4.44 | 13278848手 | 561121万 | 0.37 | 9.09% |
| 2021-03-05 | 4.30 | 4.55 | 4.01 | 4.07 | 13867618手 | 593800万 | -0.18 | -4.24% |
| 2021-02-26 | 4.17 | 4.63 | 4.16 | 4.25 | 21143840手 | 927580万 | 0.23 | 5.72% |
| 2021-02-19 | 3.90 | 4.07 | 3.87 | 4.02 | 7689561手 | 304171万 | 0.43 | 11.98% |
| 2021-02-10 | 3.33 | 3.63 | 3.32 | 3.59 | 4768804手 | 167115万 | 0.27 | 8.13% |
| 2021-02-05 | 3.20 | 3.44 | 3.18 | 3.32 | 5483043手 | 181123万 | 0.12 | 3.75% |
| 2021-01-29 | 3.51 | 3.56 | 3.15 | 3.20 | 5241434手 | 176249万 | -0.33 | -9.35% |
| 2021-01-22 | 3.55 | 3.75 | 3.42 | 3.53 | 7469351手 | 266672万 | -0.02 | -0.56% |
| 2021-01-15 | 3.86 | 3.86 | 3.51 | 3.55 | 8471253手 | 309148万 | -0.38 | -9.67% |
| 2021-01-08 | 3.62 | 4.10 | 3.61 | 3.93 | 10294684手 | 397424万 | 0.30 | 8.26% |
| 2020-12-31 | 3.70 | 3.81 | 3.53 | 3.63 | 4923236手 | 179833万 | -0.08 | -2.16% |
| 2020-12-25 | 3.76 | 3.79 | 3.48 | 3.71 | 6843285手 | 248241万 | -0.09 | -2.37% |
| 2020-12-18 | 3.63 | 3.89 | 3.55 | 3.80 | 6446822手 | 238961万 | 0.10 | 2.70% |
| 2020-12-11 | 4.00 | 4.03 | 3.64 | 3.70 | 7993264手 | 306145万 | -0.29 | -7.27% |
| 2020-12-04 | 4.07 | 4.29 | 3.87 | 3.99 | 8441580手 | 343525万 | -0.08 | -1.97% |
| 2020-11-27 | 3.61 | 4.32 | 3.59 | 4.07 | 21930906手 | 875725万 | 0.45 | 12.43% |
| 2020-11-20 | 3.30 | 3.67 | 3.29 | 3.62 | 11720186手 | 403956万 | 0.31 | 9.37% |
| 2020-11-13 | 3.09 | 3.40 | 3.09 | 3.31 | 8676784手 | 286088万 | 0.24 | 7.82% |
| 2020-11-06 | 2.87 | 3.08 | 2.87 | 3.07 | 2985305手 | 89655万 | 0.20 | 6.97% |
| 2020-10-30 | 2.95 | 2.97 | 2.85 | 2.87 | 1753448手 | 51225万 | -0.08 | -2.71% |
| 2020-10-23 | 3.02 | 3.06 | 2.93 | 2.95 | 1455674手 | 43376万 | -0.04 | -1.34% |
| 2020-10-16 | 3.00 | 3.05 | 2.96 | 2.99 | 1840580手 | 55300万 | 0.00 | 0.00% |
| 2020-10-09 | 2.95 | 3.01 | 2.95 | 2.99 | 457520手 | 13638万 | 0.08 | 2.75% |
| 2020-09-30 | 2.95 | 2.97 | 2.88 | 2.91 | 1026987手 | 30111万 | -0.04 | -1.36% |
| 2020-09-25 | 3.12 | 3.15 | 2.93 | 2.95 | 2199008手 | 66621万 | -0.16 | -5.14% |
| 2020-09-18 | 3.06 | 3.12 | 3.00 | 3.11 | 2019362手 | 61756万 | 0.06 | 1.97% |
| 2020-09-11 | 3.07 | 3.16 | 3.02 | 3.05 | 3066861手 | 94973万 | -0.01 | -0.33% |
| 2020-09-04 | 3.20 | 3.24 | 3.02 | 3.06 | 3061689手 | 95991万 | -0.14 | -4.38% |
| 2020-08-28 | 3.29 | 3.29 | 3.11 | 3.20 | 2973247手 | 95260万 | -0.09 | -2.74% |
| 2020-08-21 | 3.25 | 3.37 | 3.24 | 3.29 | 3813820手 | 126167万 | 0.04 | 1.23% |
| 2020-08-14 | 3.33 | 3.46 | 3.18 | 3.25 | 4483251手 | 147327万 | -0.12 | -3.56% |
| 2020-08-07 | 3.30 | 3.53 | 3.27 | 3.37 | 8158293手 | 277003万 | 0.08 | 2.43% |
| 2020-07-31 | 3.25 | 3.43 | 3.19 | 3.29 | 7232552手 | 238150万 | 0.06 | 1.86% |
| 2020-07-24 | 3.16 | 3.57 | 3.16 | 3.23 | 8277201手 | 280759万 | 0.08 | 2.54% |
| 2020-07-17 | 3.40 | 3.54 | 3.10 | 3.15 | 7254747手 | 244271万 | -0.22 | -6.53% |
| 2020-07-10 | 3.03 | 3.61 | 3.03 | 3.37 | 13281756手 | 446541万 | 0.38 | 12.71% |
| 2020-07-03 | 2.77 | 3.02 | 2.74 | 2.99 | 4249560手 | 121579万 | 0.22 | 7.94% |
| 2020-06-24 | 2.81 | 2.84 | 2.76 | 2.77 | 1189167手 | 33279万 | -0.05 | -1.77% |
| 2020-06-19 | 2.77 | 2.85 | 2.75 | 2.82 | 2616961手 | 73203万 | 0.04 | 1.44% |
| 2020-06-12 | 2.84 | 2.89 | 2.75 | 2.78 | 2538845手 | 71597万 | -0.04 | -1.42% |
| 2020-06-05 | 2.79 | 2.86 | 2.79 | 2.82 | 1775679手 | 50135万 | 0.02 | 0.71% |
| 2020-05-29 | 2.76 | 2.82 | 2.74 | 2.80 | 1489439手 | 41386万 | 0.04 | 1.45% |
| 2020-05-22 | 2.77 | 2.86 | 2.75 | 2.76 | 1566560手 | 44001万 | 0.00 | 0.00% |
| 2020-05-15 | 2.85 | 2.86 | 2.76 | 2.76 | 1035161手 | 28982万 | -0.08 | -2.82% |
| 2020-05-08 | 2.81 | 2.87 | 2.81 | 2.84 | 765949手 | 21753万 | -0.01 | -0.35% |
| 2020-04-30 | 2.86 | 2.87 | 2.74 | 2.85 | 1293946手 | 36380万 | -0.01 | -0.35% |
| 2020-04-24 | 2.91 | 2.92 | 2.85 | 2.86 | 1318895手 | 37963万 | -0.05 | -1.72% |
| 2020-04-17 | 2.89 | 2.95 | 2.88 | 2.91 | 1521178手 | 44312万 | 0.01 | 0.34% |
| 2020-04-10 | 2.92 | 2.97 | 2.89 | 2.90 | 1353182手 | 39642万 | 0.01 | 0.35% |
| 2020-04-03 | 2.89 | 2.93 | 2.86 | 2.89 | 1623511手 | 46891万 | -0.03 | -1.03% |
| 2020-03-27 | 2.91 | 2.99 | 2.89 | 2.92 | 2049767手 | 60160万 | -0.04 | -1.35% |
| 2020-03-20 | 3.09 | 3.09 | 2.91 | 2.96 | 2649514手 | 79072万 | -0.09 | -2.95% |
| 2020-03-13 | 3.11 | 3.15 | 2.95 | 3.05 | 3162048手 | 97507万 | -0.13 | -4.09% |
| 2020-03-06 | 3.07 | 3.28 | 3.07 | 3.18 | 4274367手 | 136127万 | 0.12 | 3.92% |
| 2020-02-28 | 3.21 | 3.25 | 3.04 | 3.06 | 4304656手 | 135200万 | -0.17 | -5.26% |
| 2020-02-21 | 3.11 | 3.27 | 3.10 | 3.23 | 3289804手 | 104996万 | 0.12 | 3.86% |
| 2020-02-14 | 3.02 | 3.14 | 3.01 | 3.11 | 3007768手 | 92811万 | 0.07 | 2.30% |
| 2020-02-07 | 2.97 | 3.09 | 2.91 | 3.04 | 4003114手 | 120204万 | -0.26 | -7.88% |
2319.12 (1.00%)
19664.10 -1.06%
