| 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 | 5.69 | 5.69 | 5.25 | 5.40 | 11532084手 | 625362万 | -0.43 | -7.38% |
| 2022-06-17 | 5.83 | 6.32 | 5.76 | 5.83 | 16052904手 | 966200万 | -0.06 | -1.02% |
| 2022-06-10 | 5.58 | 5.91 | 5.45 | 5.89 | 9692139手 | 550097万 | 0.42 | 7.68% |
| 2022-06-02 | 5.59 | 5.67 | 5.41 | 5.47 | 5840291手 | 324748万 | -0.08 | -1.44% |
| 2022-05-27 | 5.23 | 5.60 | 5.17 | 5.55 | 8190093手 | 438482万 | 0.33 | 6.32% |
| 2022-05-20 | 5.20 | 5.26 | 5.05 | 5.22 | 6785174手 | 350600万 | 0.06 | 1.16% |
| 2022-05-13 | 5.29 | 5.36 | 5.07 | 5.16 | 7206121手 | 372928万 | -0.13 | -2.46% |
| 2022-05-06 | 5.41 | 5.49 | 5.24 | 5.29 | 3481368手 | 187793万 | -0.09 | -1.67% |
| 2022-04-29 | 5.18 | 5.39 | 4.95 | 5.38 | 9451657手 | 484517万 | 0.10 | 1.89% |
| 2022-04-22 | 5.55 | 5.62 | 5.07 | 5.28 | 9886581手 | 531824万 | -0.26 | -4.69% |
| 2022-04-15 | 5.60 | 5.70 | 5.34 | 5.54 | 7408344手 | 410435万 | -0.04 | -0.72% |
| 2022-04-08 | 5.47 | 5.68 | 5.44 | 5.58 | 4742503手 | 264422万 | 0.11 | 2.01% |
| 2022-04-01 | 5.40 | 5.64 | 5.34 | 5.47 | 9503257手 | 523199万 | 0.10 | 1.86% |
| 2022-03-25 | 5.27 | 5.47 | 5.16 | 5.37 | 8017466手 | 426694万 | 0.12 | 2.29% |
| 2022-03-18 | 5.46 | 5.63 | 4.86 | 5.25 | 12967831手 | 670671万 | -0.33 | -5.91% |
| 2022-03-11 | 6.00 | 6.03 | 5.40 | 5.58 | 16105655手 | 928868万 | -0.23 | -3.96% |
| 2022-03-04 | 5.75 | 6.02 | 5.65 | 5.81 | 14248773手 | 831652万 | 0.08 | 1.40% |
| 2022-02-25 | 5.64 | 6.08 | 5.53 | 5.73 | 17633756手 | 1014019万 | 0.10 | 1.78% |
| 2022-02-18 | 5.99 | 6.04 | 5.45 | 5.63 | 12620086手 | 717280万 | -0.17 | -2.93% |
| 2022-02-11 | 5.19 | 5.87 | 5.18 | 5.80 | 14971471手 | 828088万 | 0.78 | 15.54% |
| 2022-01-28 | 5.20 | 5.37 | 4.99 | 5.02 | 9496629手 | 493218万 | -0.15 | -2.90% |
| 2022-01-21 | 5.39 | 5.57 | 5.13 | 5.17 | 12782716手 | 685084万 | -0.12 | -2.27% |
| 2022-01-14 | 5.23 | 5.58 | 5.17 | 5.29 | 11954137手 | 640868万 | 0.02 | 0.38% |
| 2022-01-07 | 4.92 | 5.32 | 4.90 | 5.27 | 8295637手 | 421289万 | 0.36 | 7.33% |
| 2021-12-31 | 4.92 | 5.02 | 4.88 | 4.91 | 4319583手 | 212958万 | -0.03 | -0.61% |
| 2021-12-24 | 4.90 | 5.05 | 4.84 | 4.94 | 6115428手 | 302095万 | 0.00 | 0.00% |
| 2021-12-17 | 4.96 | 5.01 | 4.79 | 4.94 | 6089789手 | 298312万 | -0.03 | -0.60% |
| 2021-12-10 | 4.91 | 5.09 | 4.88 | 4.97 | 6644449手 | 331249万 | 0.05 | 1.02% |
| 2021-12-03 | 4.66 | 4.97 | 4.64 | 4.92 | 6615388手 | 317764万 | 0.15 | 3.15% |
| 2021-11-26 | 4.79 | 5.02 | 4.75 | 4.77 | 7680674手 | 373600万 | -0.06 | -1.24% |
| 2021-11-19 | 4.80 | 4.85 | 4.74 | 4.83 | 7102555手 | 340629万 | 0.02 | 0.42% |
| 2021-11-12 | 4.95 | 5.03 | 4.77 | 4.81 | 7957783手 | 386528万 | -0.09 | -1.84% |
| 2021-11-05 | 5.47 | 5.51 | 4.90 | 4.90 | 9427523手 | 488001万 | -0.58 | -10.58% |
| 2021-10-29 | 5.76 | 6.02 | 5.33 | 5.48 | 10218812手 | 578453万 | -0.22 | -3.86% |
| 2021-10-22 | 5.99 | 6.08 | 5.66 | 5.70 | 8989912手 | 528893万 | -0.25 | -4.20% |
| 2021-10-15 | 6.33 | 6.39 | 5.54 | 5.95 | 14435733手 | 852744万 | -0.33 | -5.25% |
| 2021-10-08 | 6.36 | 6.47 | 6.13 | 6.28 | 3762907手 | 237121万 | 0.27 | 4.49% |
| 2021-09-30 | 6.10 | 6.49 | 5.79 | 6.01 | 20357640手 | 1253885万 | 0.04 | 0.67% |
| 2021-09-24 | 5.63 | 6.25 | 5.58 | 5.97 | 12943363手 | 774730万 | 0.27 | 4.74% |
| 2021-09-17 | 5.26 | 6.19 | 5.24 | 5.70 | 26177752手 | 1513268万 | 0.51 | 9.83% |
| 2021-09-10 | 5.03 | 5.33 | 5.00 | 5.19 | 9483742手 | 489736万 | 0.14 | 2.77% |
| 2021-09-03 | 4.78 | 5.08 | 4.77 | 5.05 | 9615793手 | 472685万 | 0.32 | 6.76% |
| 2021-08-27 | 4.39 | 4.73 | 4.39 | 4.73 | 6955274手 | 318634万 | 0.33 | 7.50% |
| 2021-08-20 | 4.54 | 4.62 | 4.37 | 4.40 | 6579951手 | 296305万 | -0.15 | -3.30% |
| 2021-08-13 | 4.51 | 4.64 | 4.50 | 4.55 | 5024403手 | 229925万 | 0.00 | 0.00% |
| 2021-08-06 | 4.65 | 4.68 | 4.51 | 4.55 | 5505015手 | 252631万 | -0.13 | -2.78% |
| 2021-07-30 | 4.71 | 4.78 | 4.58 | 4.68 | 7299483手 | 340437万 | -0.03 | -0.64% |
| 2021-07-23 | 4.81 | 4.84 | 4.58 | 4.71 | 6958136手 | 327780万 | -0.11 | -2.28% |
| 2021-07-16 | 5.05 | 5.06 | 4.76 | 4.82 | 6870564手 | 336243万 | -0.17 | -3.41% |
| 2021-07-09 | 5.21 | 5.27 | 4.94 | 4.99 | 7954815手 | 404820万 | -0.24 | -4.59% |
| 2021-07-02 | 5.48 | 5.52 | 5.10 | 5.23 | 7908122手 | 418367万 | -0.18 | -3.33% |
| 2021-06-25 | 5.20 | 5.55 | 5.06 | 5.41 | 10166304手 | 541908万 | 0.26 | 5.05% |
| 2021-06-18 | 5.21 | 5.43 | 5.09 | 5.15 | 11360299手 | 594968万 | -0.04 | -0.77% |
| 2021-06-11 | 4.73 | 5.31 | 4.70 | 5.19 | 10027346手 | 497497万 | 0.50 | 10.66% |
| 2021-06-04 | 4.66 | 4.82 | 4.60 | 4.69 | 5932034手 | 278697万 | 0.02 | 0.43% |
| 2021-05-28 | 4.71 | 4.74 | 4.60 | 4.67 | 5853418手 | 273501万 | -0.02 | -0.43% |
| 2021-05-21 | 4.68 | 4.89 | 4.61 | 4.69 | 9007342手 | 426417万 | 0.04 | 0.86% |
| 2021-05-14 | 4.47 | 4.71 | 4.47 | 4.65 | 11974145手 | 550500万 | 0.21 | 4.73% |
| 2021-05-07 | 4.28 | 4.45 | 4.27 | 4.44 | 5154304手 | 226160万 | 0.19 | 4.47% |
| 2021-04-30 | 4.17 | 4.27 | 4.12 | 4.25 | 3693868手 | 154984万 | 0.08 | 1.92% |
| 2021-04-23 | 4.31 | 4.31 | 4.15 | 4.17 | 4493245手 | 189970万 | -0.14 | -3.25% |
| 2021-04-16 | 4.27 | 4.32 | 4.23 | 4.31 | 3366937手 | 143728万 | 0.04 | 0.94% |
| 2021-04-09 | 4.27 | 4.29 | 4.24 | 4.27 | 2652562手 | 113058万 | -0.01 | -0.23% |
| 2021-04-02 | 4.31 | 4.34 | 4.27 | 4.28 | 3535648手 | 151829万 | -0.01 | -0.23% |
| 2021-03-26 | 4.31 | 4.36 | 4.26 | 4.29 | 3514938手 | 151283万 | -0.03 | -0.69% |
| 2021-03-19 | 4.43 | 4.52 | 4.30 | 4.32 | 5529989手 | 244495万 | -0.13 | -2.92% |
| 2021-03-12 | 4.53 | 4.58 | 4.39 | 4.45 | 8473734手 | 379762万 | 0.03 | 0.68% |
| 2021-03-05 | 4.39 | 4.43 | 4.26 | 4.42 | 7073025手 | 307116万 | 0.06 | 1.38% |
| 2021-02-26 | 4.34 | 4.54 | 4.30 | 4.36 | 11638413手 | 516440万 | 0.04 | 0.93% |
| 2021-02-19 | 4.43 | 4.48 | 4.29 | 4.32 | 6631419手 | 291213万 | 0.12 | 2.86% |
| 2021-02-10 | 4.10 | 4.22 | 4.08 | 4.20 | 2592882手 | 107709万 | 0.11 | 2.69% |
| 2021-02-05 | 4.09 | 4.12 | 4.05 | 4.09 | 3376295手 | 137890万 | 0.00 | 0.00% |
| 2021-01-29 | 4.18 | 4.18 | 4.08 | 4.09 | 3785027手 | 156564万 | -0.09 | -2.15% |
| 2021-01-22 | 4.25 | 4.31 | 4.18 | 4.18 | 4169096手 | 177085万 | -0.10 | -2.34% |
| 2021-01-15 | 4.29 | 4.40 | 4.20 | 4.28 | 7241762手 | 311908万 | -0.01 | -0.23% |
| 2021-01-08 | 4.15 | 4.30 | 4.13 | 4.29 | 5829303手 | 246320万 | 0.14 | 3.37% |
| 2020-12-31 | 4.17 | 4.18 | 4.10 | 4.15 | 2631948手 | 108906万 | -0.02 | -0.48% |
| 2020-12-25 | 4.26 | 4.28 | 4.13 | 4.17 | 3362519手 | 140653万 | -0.09 | -2.11% |
| 2020-12-18 | 4.20 | 4.28 | 4.13 | 4.26 | 3520628手 | 147647万 | 0.04 | 0.95% |
| 2020-12-11 | 4.29 | 4.29 | 4.18 | 4.22 | 3587966手 | 151400万 | -0.07 | -1.63% |
| 2020-12-04 | 4.31 | 4.37 | 4.26 | 4.29 | 3480288手 | 150017万 | -0.01 | -0.23% |
| 2020-11-27 | 4.24 | 4.44 | 4.23 | 4.30 | 7722202手 | 333615万 | 0.06 | 1.42% |
| 2020-11-20 | 4.19 | 4.32 | 4.17 | 4.24 | 4607792手 | 195749万 | 0.06 | 1.44% |
| 2020-11-13 | 4.15 | 4.28 | 4.14 | 4.18 | 6064276手 | 255804万 | 0.05 | 1.21% |
| 2020-11-06 | 4.06 | 4.15 | 4.04 | 4.13 | 3970176手 | 163005万 | 0.06 | 1.47% |
| 2020-10-30 | 4.11 | 4.12 | 4.04 | 4.07 | 3168431手 | 129438万 | -0.05 | -1.21% |
| 2020-10-23 | 4.11 | 4.15 | 4.08 | 4.12 | 2798805手 | 115045万 | 0.01 | 0.24% |
| 2020-10-16 | 4.13 | 4.19 | 4.09 | 4.11 | 3005265手 | 124163万 | -0.02 | -0.48% |
| 2020-10-09 | 4.12 | 4.14 | 4.12 | 4.13 | 541005手 | 22349万 | 0.02 | 0.49% |
| 2020-09-30 | 4.09 | 4.13 | 4.07 | 4.11 | 1426739手 | 58508万 | 0.02 | 0.49% |
| 2020-09-25 | 4.28 | 4.28 | 4.07 | 4.09 | 2975993手 | 123507万 | -0.18 | -4.21% |
| 2020-09-18 | 4.25 | 4.29 | 4.22 | 4.27 | 3247336手 | 138098万 | 0.03 | 0.71% |
| 2020-09-11 | 4.30 | 4.32 | 4.21 | 4.24 | 3443581手 | 147208万 | -0.07 | -1.62% |
| 2020-09-04 | 4.44 | 4.46 | 4.27 | 4.31 | 3996969手 | 174450万 | -0.14 | -3.15% |
| 2020-08-28 | 4.48 | 4.48 | 4.40 | 4.45 | 3093152手 | 137304万 | -0.01 | -0.22% |
| 2020-08-21 | 4.47 | 4.56 | 4.45 | 4.46 | 5080034手 | 229103万 | -0.02 | -0.45% |
| 2020-08-14 | 4.45 | 4.50 | 4.41 | 4.48 | 4061060手 | 181256万 | 0.03 | 0.67% |
| 2020-08-07 | 4.45 | 4.55 | 4.43 | 4.45 | 6278976手 | 281936万 | 0.00 | 0.00% |
| 2020-07-31 | 4.51 | 4.53 | 4.42 | 4.45 | 4431245手 | 197932万 | -0.05 | -1.11% |
| 2020-07-24 | 4.40 | 4.66 | 4.38 | 4.50 | 8914681手 | 405363万 | 0.11 | 2.51% |
| 2020-07-17 | 4.59 | 4.66 | 4.36 | 4.39 | 7904279手 | 357410万 | -0.21 | -4.57% |
| 2020-07-10 | 4.44 | 4.88 | 4.44 | 4.60 | 15753187手 | 733964万 | 0.18 | 4.07% |
| 2020-07-03 | 4.26 | 4.45 | 4.18 | 4.42 | 5654489手 | 243432万 | 0.16 | 3.76% |
| 2020-06-24 | 4.30 | 4.31 | 4.25 | 4.26 | 1666142手 | 71182万 | -0.04 | -0.93% |
| 2020-06-19 | 4.24 | 4.32 | 4.22 | 4.30 | 3284184手 | 139978万 | 0.04 | 0.94% |
| 2020-06-12 | 4.35 | 4.36 | 4.22 | 4.26 | 3354048手 | 144443万 | -0.04 | -0.93% |
| 2020-06-05 | 4.26 | 4.37 | 4.25 | 4.30 | 3463644手 | 149165万 | 0.05 | 1.18% |
| 2020-05-29 | 4.37 | 4.37 | 4.22 | 4.25 | 4239082手 | 182207万 | -0.12 | -2.75% |
| 2020-05-22 | 4.45 | 4.51 | 4.36 | 4.37 | 3820142手 | 169499万 | -0.05 | -1.13% |
| 2020-05-15 | 4.48 | 4.49 | 4.40 | 4.42 | 2370605手 | 105085万 | -0.05 | -1.12% |
| 2020-05-08 | 4.44 | 4.49 | 4.42 | 4.47 | 2051036手 | 91508万 | 0.03 | 0.68% |
| 2020-04-30 | 4.47 | 4.50 | 4.33 | 4.44 | 3506893手 | 154779万 | -0.04 | -0.89% |
| 2020-04-24 | 4.53 | 4.59 | 4.43 | 4.48 | 6411996手 | 289421万 | -0.07 | -1.54% |
| 2020-04-17 | 4.62 | 4.64 | 4.51 | 4.55 | 5952495手 | 271739万 | -0.05 | -1.09% |
| 2020-04-10 | 4.68 | 4.70 | 4.58 | 4.60 | 7406537手 | 343847万 | -0.03 | -0.65% |
| 2020-04-03 | 4.69 | 4.74 | 4.49 | 4.63 | 12083823手 | 558611万 | -0.11 | -2.32% |
2319.12 (1.00%)
19664.10 -1.06%
