| 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 | 5.32 | 5.66 | 5.09 | 5.40 | 1515972手 | 80829万 | 0.16 | 3.05% |
| 2022-06-17 | 5.10 | 5.50 | 5.07 | 5.24 | 2242873手 | 118547万 | 0.05 | 0.96% |
| 2022-06-10 | 4.82 | 5.57 | 4.61 | 5.19 | 2378488手 | 121649万 | 0.37 | 7.68% |
| 2022-06-02 | 4.63 | 4.95 | 4.52 | 4.82 | 1120213手 | 52629万 | 0.19 | 4.10% |
| 2022-05-27 | 4.50 | 4.86 | 4.42 | 4.63 | 1538370手 | 70414万 | 0.13 | 2.89% |
| 2022-05-20 | 4.28 | 4.69 | 4.05 | 4.50 | 1790797手 | 79310万 | 0.30 | 7.14% |
| 2022-05-13 | 3.86 | 4.21 | 3.67 | 4.20 | 777906手 | 30843万 | 0.34 | 8.81% |
| 2022-05-06 | 3.99 | 4.21 | 3.81 | 3.86 | 481533手 | 19271万 | -0.07 | -1.78% |
| 2022-04-29 | 3.89 | 3.93 | 3.29 | 3.93 | 791911手 | 29030万 | -0.05 | -1.26% |
| 2022-04-22 | 4.18 | 4.32 | 3.90 | 3.98 | 451844手 | 18659万 | -0.20 | -4.79% |
| 2022-04-15 | 4.26 | 4.32 | 4.04 | 4.18 | 513344手 | 21421万 | -0.10 | -2.34% |
| 2022-04-08 | 4.45 | 4.60 | 4.18 | 4.28 | 382514手 | 16745万 | -0.17 | -3.82% |
| 2022-04-01 | 4.45 | 4.55 | 4.35 | 4.45 | 471230手 | 20868万 | -0.02 | -0.45% |
| 2022-03-25 | 4.72 | 4.74 | 4.46 | 4.47 | 379527手 | 17463万 | -0.23 | -4.89% |
| 2022-03-18 | 4.89 | 4.90 | 4.32 | 4.70 | 672477手 | 30986万 | -0.19 | -3.88% |
| 2022-03-11 | 5.16 | 5.23 | 4.57 | 4.89 | 699328手 | 34158万 | -0.28 | -5.42% |
| 2022-03-04 | 5.43 | 5.47 | 5.12 | 5.17 | 457486手 | 24271万 | -0.26 | -4.79% |
| 2022-02-25 | 5.60 | 5.73 | 5.38 | 5.43 | 552862手 | 30549万 | -0.17 | -3.04% |
| 2022-02-18 | 5.58 | 5.76 | 5.46 | 5.60 | 416167手 | 23283万 | 0.04 | 0.72% |
| 2022-02-11 | 5.56 | 5.87 | 5.53 | 5.56 | 512585手 | 29126万 | 0.06 | 1.09% |
| 2022-01-28 | 5.58 | 6.04 | 5.24 | 5.50 | 792350手 | 44024万 | -0.04 | -0.72% |
| 2022-01-21 | 6.00 | 6.00 | 5.46 | 5.54 | 645698手 | 37075万 | -0.40 | -6.73% |
| 2022-01-14 | 6.12 | 6.14 | 5.92 | 5.94 | 603148手 | 36228万 | -0.18 | -2.94% |
| 2022-01-07 | 6.19 | 6.43 | 6.10 | 6.12 | 657825手 | 41244万 | -0.07 | -1.13% |
| 2021-12-31 | 6.24 | 6.38 | 6.11 | 6.19 | 587842手 | 36693万 | -0.04 | -0.64% |
| 2021-12-24 | 6.41 | 6.49 | 6.12 | 6.23 | 671129手 | 42597万 | -0.17 | -2.66% |
| 2021-12-17 | 7.10 | 7.33 | 6.38 | 6.40 | 1683790手 | 114173万 | -0.61 | -8.70% |
| 2021-12-10 | 7.18 | 7.43 | 6.74 | 7.01 | 1598376手 | 111934万 | -0.17 | -2.37% |
| 2021-12-03 | 7.35 | 7.37 | 7.03 | 7.18 | 1046469手 | 75046万 | -0.17 | -2.31% |
| 2021-11-26 | 7.17 | 7.82 | 7.15 | 7.35 | 1402356手 | 104005万 | 0.18 | 2.51% |
| 2021-11-19 | 6.89 | 7.30 | 6.48 | 7.17 | 1414996手 | 97983万 | 0.30 | 4.37% |
| 2021-11-12 | 6.76 | 6.96 | 6.46 | 6.87 | 1056031手 | 71088万 | 0.10 | 1.48% |
| 2021-11-05 | 6.29 | 6.99 | 6.19 | 6.77 | 1378649手 | 90548万 | 0.51 | 8.15% |
| 2021-10-29 | 6.07 | 6.45 | 5.92 | 6.26 | 995591手 | 61787万 | 0.17 | 2.79% |
| 2021-10-22 | 6.41 | 6.52 | 6.00 | 6.09 | 1067360手 | 66949万 | -0.32 | -4.99% |
| 2021-10-15 | 7.03 | 7.15 | 6.28 | 6.41 | 1197106手 | 78752万 | -0.64 | -9.08% |
| 2021-10-08 | 7.39 | 7.49 | 7.00 | 7.05 | 259313手 | 18572万 | -0.17 | -2.35% |
| 2021-09-30 | 7.74 | 8.03 | 7.05 | 7.22 | 1325285手 | 99187万 | -0.46 | -5.99% |
| 2021-09-24 | 6.83 | 8.04 | 6.78 | 7.68 | 1112769手 | 82625万 | 0.76 | 10.98% |
| 2021-09-17 | 7.16 | 7.44 | 6.60 | 6.92 | 1573055手 | 111167万 | -0.30 | -4.16% |
| 2021-09-10 | 7.09 | 7.48 | 6.90 | 7.22 | 1599459手 | 115359万 | 0.22 | 3.14% |
| 2021-09-03 | 6.25 | 7.42 | 6.25 | 7.00 | 3003299手 | 209651万 | 0.77 | 12.36% |
| 2021-08-27 | 6.08 | 6.39 | 5.99 | 6.23 | 1713631手 | 105615万 | 0.13 | 2.13% |
| 2021-08-20 | 6.25 | 6.44 | 5.43 | 6.10 | 2738177手 | 160567万 | -0.20 | -3.17% |
| 2021-08-13 | 5.60 | 6.48 | 5.50 | 6.30 | 2155719手 | 127595万 | 0.71 | 12.70% |
| 2021-08-06 | 4.71 | 5.65 | 4.68 | 5.59 | 1373862手 | 72103万 | 0.92 | 19.70% |
| 2021-07-30 | 5.09 | 5.11 | 4.51 | 4.67 | 526277手 | 25372万 | -0.42 | -8.25% |
| 2021-07-23 | 4.90 | 5.20 | 4.70 | 5.09 | 697193手 | 34462万 | 0.17 | 3.46% |
| 2021-07-16 | 4.95 | 5.15 | 4.89 | 4.92 | 487770手 | 24423万 | -0.01 | -0.20% |
| 2021-07-09 | 5.16 | 5.16 | 4.88 | 4.93 | 519608手 | 26029万 | -0.18 | -3.52% |
| 2021-07-02 | 5.31 | 5.46 | 5.04 | 5.11 | 522244手 | 27490万 | -0.23 | -4.31% |
| 2021-06-25 | 5.25 | 5.57 | 5.17 | 5.34 | 622785手 | 33256万 | 0.10 | 1.91% |
| 2021-06-18 | 5.30 | 5.41 | 5.04 | 5.24 | 381721手 | 19801万 | -0.04 | -0.76% |
| 2021-06-11 | 5.31 | 5.44 | 5.20 | 5.28 | 568925手 | 30250万 | -0.06 | -1.12% |
| 2021-06-04 | 5.57 | 5.58 | 5.31 | 5.34 | 578025手 | 31481万 | -0.23 | -4.13% |
| 2021-05-28 | 5.67 | 5.69 | 5.41 | 5.57 | 671682手 | 37263万 | -0.07 | -1.24% |
| 2021-05-21 | 5.80 | 5.98 | 5.54 | 5.64 | 1303859手 | 75564万 | -0.05 | -0.88% |
| 2021-05-14 | 5.64 | 5.90 | 5.45 | 5.69 | 812027手 | 46018万 | 0.03 | 0.53% |
| 2021-05-07 | 5.50 | 5.68 | 5.39 | 5.66 | 317511手 | 17555万 | 0.08 | 1.43% |
| 2021-04-30 | 5.99 | 6.30 | 5.46 | 5.58 | 1648217手 | 96077万 | -0.38 | -6.38% |
| 2021-04-22 | 5.57 | 6.00 | 5.51 | 5.96 | 741883手 | 43005万 | 0.41 | 7.39% |
| 2021-04-16 | 5.68 | 5.80 | 5.32 | 5.55 | 503279手 | 27670万 | -0.05 | -0.89% |
| 2021-04-09 | 5.40 | 5.68 | 5.39 | 5.60 | 376295手 | 20762万 | 0.21 | 3.90% |
| 2021-04-02 | 5.19 | 5.43 | 5.06 | 5.39 | 347347手 | 18228万 | 0.20 | 3.85% |
| 2021-03-26 | 5.35 | 5.41 | 5.04 | 5.19 | 403279手 | 21192万 | -0.14 | -2.63% |
| 2021-03-19 | 5.56 | 5.57 | 5.30 | 5.33 | 317662手 | 17130万 | -0.23 | -4.14% |
| 2021-03-12 | 5.82 | 5.84 | 5.34 | 5.56 | 509502手 | 28108万 | -0.24 | -4.14% |
| 2021-03-05 | 5.60 | 5.95 | 5.56 | 5.80 | 846394手 | 48795万 | 0.17 | 3.02% |
| 2021-02-26 | 5.43 | 5.73 | 5.35 | 5.63 | 779925手 | 43499万 | 0.24 | 4.45% |
| 2021-02-19 | 5.39 | 5.45 | 5.36 | 5.39 | 192364手 | 10375万 | -0.02 | -0.37% |
| 2021-02-10 | 5.35 | 5.49 | 5.28 | 5.41 | 271775手 | 14615万 | 0.00 | 0.00% |
| 2021-02-05 | 5.55 | 5.57 | 5.05 | 5.41 | 711699手 | 37962万 | 0.00 | 0.00% |
| 2021-01-29 | 5.40 | 5.94 | 5.22 | 5.41 | 1399986手 | 78717万 | 0.03 | 0.56% |
| 2021-01-22 | 5.02 | 5.38 | 5.00 | 5.38 | 620544手 | 32172万 | 0.28 | 5.49% |
| 2021-01-15 | 4.97 | 5.22 | 4.74 | 5.10 | 1041739手 | 52062万 | 0.37 | 7.82% |
| 2021-01-08 | 4.73 | 4.88 | 4.29 | 4.73 | 541078手 | 24502万 | 0.00 | 0.00% |
| 2020-12-31 | 5.24 | 5.30 | 4.66 | 4.73 | 603667手 | 29733万 | -0.43 | -8.33% |
| 2020-12-25 | 5.11 | 5.43 | 4.92 | 5.16 | 697198手 | 36103万 | 0.08 | 1.57% |
| 2020-12-18 | 5.26 | 5.26 | 5.01 | 5.08 | 420515手 | 21533万 | -0.14 | -2.68% |
| 2020-12-11 | 5.14 | 5.47 | 5.05 | 5.22 | 515185手 | 27005万 | -0.01 | -0.19% |
| 2020-12-04 | 5.37 | 5.65 | 5.15 | 5.23 | 437624手 | 23586万 | -0.21 | -3.86% |
| 2020-11-27 | 5.70 | 6.28 | 5.42 | 5.44 | 1140099手 | 65761万 | -0.24 | -4.22% |
| 2020-11-20 | 5.40 | 5.82 | 5.29 | 5.68 | 826709手 | 45903万 | 0.40 | 7.58% |
| 2020-11-13 | 5.41 | 5.81 | 4.75 | 5.28 | 1178897手 | 61995万 | -0.08 | -1.49% |
| 2020-11-06 | 5.01 | 5.36 | 4.99 | 5.36 | 401427手 | 20689万 | 0.22 | 4.28% |
| 2020-10-30 | 5.14 | 5.44 | 4.96 | 5.14 | 639247手 | 33282万 | 0.13 | 2.60% |
| 2020-10-23 | 5.56 | 5.60 | 4.57 | 5.01 | 804879手 | 40562万 | -0.55 | -9.89% |
| 2020-10-16 | 6.14 | 6.45 | 5.41 | 5.56 | 900866手 | 52570万 | -0.29 | -4.96% |
| 2020-10-09 | 5.85 | 5.85 | 5.85 | 5.85 | 18751手 | 1096万 | 0.28 | 5.03% |
| 2020-09-30 | 5.30 | 5.61 | 5.24 | 5.57 | 453893手 | 24789万 | 0.37 | 7.12% |
| 2020-09-25 | 5.51 | 5.75 | 5.15 | 5.20 | 872292手 | 47551万 | -0.39 | -6.98% |
| 2020-09-18 | 5.48 | 6.05 | 5.36 | 5.59 | 1163682手 | 66938万 | 0.37 | 7.09% |
| 2020-09-11 | 4.60 | 5.27 | 4.56 | 5.22 | 1220821手 | 61158万 | 0.67 | 14.72% |
| 2020-09-04 | 3.41 | 4.55 | 3.41 | 4.55 | 1199110手 | 49778万 | 1.00 | 28.17% |
| 2020-08-28 | 4.15 | 4.15 | 3.55 | 3.55 | 89793手 | 3349万 | -0.82 | -18.76% |
| 2020-08-21 | 4.06 | 4.69 | 4.06 | 4.37 | 1432607手 | 62988万 | 0.29 | 7.11% |
| 2020-08-14 | 4.75 | 4.80 | 3.98 | 4.08 | 1478875手 | 64483万 | -0.59 | -12.63% |
| 2020-08-07 | 4.38 | 4.98 | 4.30 | 4.67 | 2013515手 | 93908万 | 0.29 | 6.62% |
| 2020-07-31 | 4.33 | 4.46 | 4.16 | 4.38 | 894219手 | 38760万 | 0.13 | 3.06% |
| 2020-07-24 | 4.55 | 4.82 | 4.22 | 4.25 | 1586743手 | 72230万 | -0.46 | -9.77% |
| 2020-07-17 | 4.36 | 5.30 | 4.35 | 4.71 | 3331708手 | 157422万 | 0.17 | 3.74% |
| 2020-07-10 | 4.97 | 5.18 | 4.53 | 4.54 | 3203774手 | 155987万 | -0.44 | -8.84% |
| 2020-07-03 | 4.86 | 5.00 | 3.92 | 4.98 | 3658518手 | 166880万 | 0.12 | 2.47% |
| 2020-06-24 | 4.95 | 5.34 | 4.46 | 4.86 | 2918658手 | 142767万 | -0.64 | -11.64% |
| 2020-06-19 | 4.92 | 5.50 | 4.34 | 5.50 | 4202535手 | 209360万 | 0.59 | 12.02% |
| 2020-06-12 | 4.10 | 4.91 | 3.93 | 4.91 | 2104130手 | 92603万 | 0.80 | 19.46% |
| 2020-06-05 | 4.13 | 4.29 | 4.05 | 4.11 | 1351533手 | 55959万 | -0.08 | -1.91% |
| 2020-05-29 | 4.04 | 4.29 | 3.88 | 4.19 | 1909066手 | 77790万 | 0.15 | 3.71% |
| 2020-05-22 | 3.35 | 4.22 | 3.30 | 4.04 | 2166308手 | 82167万 | 0.73 | 22.05% |
| 2020-05-15 | 3.45 | 3.59 | 3.30 | 3.31 | 1157211手 | 40032万 | -0.12 | -3.50% |
| 2020-05-08 | 3.18 | 3.53 | 3.14 | 3.43 | 815689手 | 27807万 | 0.24 | 7.52% |
| 2020-04-30 | 3.30 | 3.35 | 2.98 | 3.19 | 957386手 | 30202万 | -0.19 | -5.62% |
| 2020-04-24 | 3.02 | 3.61 | 2.97 | 3.38 | 2363735手 | 78882万 | 0.36 | 11.92% |
| 2020-04-17 | 3.04 | 3.26 | 2.94 | 3.02 | 2397121手 | 74417万 | 0.00 | 0.00% |
| 2020-04-10 | 2.64 | 3.20 | 2.62 | 3.02 | 2868615手 | 83472万 | 0.36 | 13.53% |
| 2020-04-03 | 2.74 | 3.27 | 2.57 | 2.66 | 3801965手 | 110953万 | -0.17 | -6.01% |
| 2020-03-27 | 2.44 | 2.99 | 2.36 | 2.83 | 2592620手 | 73235万 | 0.28 | 10.98% |
2319.12 (1.00%)
19664.10 -1.06%
