| 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 | 3.75 | 3.77 | 3.72 | 3.74 | 1826790手 | 68412万 | -0.01 | -0.27% |
| 2022-06-17 | 3.76 | 3.83 | 3.72 | 3.75 | 3830835手 | 144612万 | -0.03 | -0.79% |
| 2022-06-10 | 3.91 | 3.92 | 3.73 | 3.78 | 4058073手 | 154368万 | -0.13 | -3.33% |
| 2022-06-02 | 3.87 | 3.92 | 3.85 | 3.91 | 2075296手 | 80489万 | 0.05 | 1.29% |
| 2022-05-27 | 3.86 | 3.89 | 3.84 | 3.86 | 2752465手 | 106274万 | 0.00 | 0.00% |
| 2022-05-20 | 3.86 | 3.87 | 3.83 | 3.86 | 2251442手 | 86711万 | 0.01 | 0.26% |
| 2022-05-13 | 3.83 | 3.89 | 3.82 | 3.85 | 2516101手 | 96876万 | 0.01 | 0.26% |
| 2022-05-06 | 3.88 | 3.88 | 3.82 | 3.84 | 1444667手 | 55683万 | -0.05 | -1.28% |
| 2022-04-29 | 3.93 | 3.99 | 3.82 | 3.89 | 3830081手 | 148619万 | -0.07 | -1.77% |
| 2022-04-22 | 4.00 | 4.01 | 3.90 | 3.96 | 2861473手 | 113391万 | -0.05 | -1.25% |
| 2022-04-15 | 4.01 | 4.05 | 3.95 | 4.01 | 3005629手 | 120269万 | 0.00 | 0.00% |
| 2022-04-08 | 4.01 | 4.05 | 3.98 | 4.01 | 1440842手 | 57851万 | 0.00 | 0.00% |
| 2022-04-01 | 4.00 | 4.03 | 3.96 | 4.01 | 2402702手 | 96195万 | -0.02 | -0.50% |
| 2022-03-25 | 4.03 | 4.12 | 4.01 | 4.03 | 3895234手 | 157953万 | -0.02 | -0.49% |
| 2022-03-18 | 3.93 | 4.07 | 3.84 | 4.05 | 5525940手 | 218731万 | 0.09 | 2.27% |
| 2022-03-11 | 4.11 | 4.11 | 3.82 | 3.96 | 5691388手 | 227282万 | -0.16 | -3.88% |
| 2022-03-04 | 4.14 | 4.15 | 4.10 | 4.12 | 4331320手 | 178513万 | -0.02 | -0.48% |
| 2022-02-25 | 4.20 | 4.22 | 4.12 | 4.14 | 10689358手 | 444697万 | -0.12 | -2.82% |
| 2022-02-18 | 4.30 | 4.31 | 4.22 | 4.26 | 2816250手 | 119698万 | -0.05 | -1.16% |
| 2022-02-11 | 4.18 | 4.47 | 4.17 | 4.31 | 8351067手 | 362751万 | 0.15 | 3.61% |
| 2022-01-28 | 4.27 | 4.29 | 4.15 | 4.16 | 2907863手 | 122532万 | -0.11 | -2.58% |
| 2022-01-21 | 4.26 | 4.31 | 4.25 | 4.27 | 2690738手 | 114995万 | 0.01 | 0.23% |
| 2022-01-14 | 4.29 | 4.34 | 4.26 | 4.26 | 3689537手 | 158922万 | -0.03 | -0.70% |
| 2022-01-07 | 4.32 | 4.40 | 4.28 | 4.29 | 4183579手 | 180907万 | -0.04 | -0.92% |
| 2021-12-31 | 4.31 | 4.34 | 4.30 | 4.33 | 2366068手 | 102140万 | 0.02 | 0.46% |
| 2021-12-24 | 4.35 | 4.47 | 4.31 | 4.31 | 6048114手 | 265755万 | -0.04 | -0.92% |
| 2021-12-17 | 4.42 | 4.44 | 4.32 | 4.35 | 4149287手 | 181347万 | -0.09 | -2.03% |
| 2021-12-10 | 4.31 | 4.47 | 4.30 | 4.44 | 7046372手 | 308020万 | 0.12 | 2.78% |
| 2021-12-03 | 4.27 | 4.36 | 4.24 | 4.32 | 3674264手 | 157830万 | 0.04 | 0.94% |
| 2021-11-26 | 4.19 | 4.40 | 4.18 | 4.28 | 5258073手 | 225777万 | 0.09 | 2.15% |
| 2021-11-19 | 4.22 | 4.25 | 4.17 | 4.19 | 2852373手 | 119962万 | -0.02 | -0.47% |
| 2021-11-12 | 4.22 | 4.24 | 4.19 | 4.21 | 2845372手 | 119823万 | -0.03 | -0.71% |
| 2021-11-05 | 4.35 | 4.36 | 4.17 | 4.24 | 4244615手 | 180451万 | -0.15 | -3.42% |
| 2021-10-29 | 4.14 | 4.41 | 4.14 | 4.39 | 7521619手 | 319557万 | 0.25 | 6.04% |
| 2021-10-22 | 4.26 | 4.26 | 4.13 | 4.14 | 4805323手 | 201229万 | -0.12 | -2.82% |
| 2021-10-15 | 4.33 | 4.35 | 4.25 | 4.26 | 4639006手 | 198719万 | -0.08 | -1.84% |
| 2021-10-08 | 4.30 | 4.35 | 4.27 | 4.34 | 1403773手 | 60527万 | 0.05 | 1.17% |
| 2021-09-30 | 4.44 | 4.44 | 4.25 | 4.29 | 6872704手 | 296267万 | -0.15 | -3.38% |
| 2021-09-24 | 4.54 | 4.73 | 4.43 | 4.44 | 12330042手 | 562070万 | -0.09 | -1.99% |
| 2021-09-17 | 4.53 | 4.54 | 4.53 | 4.53 | 20665294手 | 936629万 | 0.00 | 0.00% |
| 2021-09-10 | 4.54 | 4.58 | 4.53 | 4.53 | 23736938手 | 1077899万 | -0.01 | -0.22% |
| 2021-09-03 | 4.62 | 4.67 | 4.53 | 4.54 | 34226612手 | 1564962万 | -0.07 | -1.52% |
| 2021-08-27 | 5.50 | 5.50 | 4.60 | 4.61 | 50987976手 | 2461814万 | -1.50 | -24.55% |
| 2021-08-20 | 4.79 | 6.52 | 4.58 | 6.11 | 38846644手 | 2010559万 | 1.58 | 34.88% |
2319.12 (1.00%)
19664.10 -1.06%
