| 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 | 5.04 | 5.16 | 4.92 | 5.01 | 498484手 | 25138万 | -0.06 | -1.18% |
| 2022-06-17 | 4.90 | 5.27 | 4.72 | 5.07 | 815439手 | 40229万 | 0.17 | 3.47% |
| 2022-06-10 | 6.14 | 6.23 | 4.83 | 4.90 | 989417手 | 51818万 | -1.25 | -20.32% |
| 2022-06-02 | 6.30 | 6.35 | 5.98 | 6.15 | 681757手 | 41913万 | -0.22 | -3.45% |
| 2022-05-27 | 6.90 | 6.90 | 6.05 | 6.37 | 1868530手 | 119669万 | -0.65 | -9.26% |
| 2022-05-20 | 6.72 | 8.27 | 6.63 | 7.02 | 4706615手 | 346014万 | -0.13 | -1.82% |
| 2022-05-13 | 5.43 | 7.74 | 5.38 | 7.15 | 3761995手 | 258115万 | 1.84 | 34.65% |
| 2022-05-06 | 6.07 | 6.07 | 5.24 | 5.31 | 590657手 | 33117万 | -0.82 | -13.38% |
| 2022-04-29 | 6.30 | 6.30 | 5.54 | 6.13 | 1100984手 | 65249万 | -0.20 | -3.16% |
| 2022-04-22 | 6.25 | 6.70 | 6.16 | 6.33 | 731848手 | 47119万 | 0.05 | 0.80% |
| 2022-04-15 | 6.93 | 7.09 | 6.22 | 6.28 | 1540469手 | 103260万 | -0.65 | -9.38% |
| 2022-04-08 | 6.74 | 7.20 | 6.66 | 6.93 | 924551手 | 63287万 | 0.24 | 3.59% |
| 2022-04-01 | 6.44 | 7.15 | 6.43 | 6.69 | 2066524手 | 140176万 | 0.17 | 2.61% |
| 2022-03-25 | 7.28 | 8.15 | 6.49 | 6.52 | 4664244手 | 335174万 | -0.22 | -3.26% |
| 2022-03-18 | 6.15 | 6.74 | 5.52 | 6.74 | 981447手 | 60515万 | 0.55 | 8.88% |
| 2022-03-11 | 6.38 | 6.47 | 5.85 | 6.19 | 798449手 | 49859万 | -0.17 | -2.67% |
| 2022-03-04 | 6.22 | 6.70 | 6.17 | 6.36 | 933406手 | 60572万 | 0.15 | 2.42% |
| 2022-02-25 | 6.39 | 6.56 | 6.01 | 6.21 | 1046679手 | 66521万 | -0.23 | -3.57% |
| 2022-02-18 | 6.19 | 6.65 | 6.19 | 6.44 | 1387414手 | 89172万 | 0.21 | 3.37% |
| 2022-02-11 | 5.71 | 6.57 | 5.66 | 6.23 | 1508853手 | 94343万 | 0.62 | 11.05% |
| 2022-01-28 | 6.20 | 6.39 | 5.50 | 5.61 | 912014手 | 53771万 | -0.62 | -9.95% |
| 2022-01-21 | 5.84 | 7.44 | 5.84 | 6.23 | 2479939手 | 163083万 | 0.41 | 7.04% |
| 2022-01-14 | 5.78 | 6.03 | 5.76 | 5.82 | 292929手 | 17353万 | 0.01 | 0.17% |
| 2022-01-07 | 5.82 | 6.03 | 5.78 | 5.81 | 275051手 | 16166万 | 0.02 | 0.34% |
| 2021-12-31 | 5.56 | 5.89 | 5.51 | 5.79 | 297366手 | 17078万 | 0.21 | 3.76% |
| 2021-12-24 | 5.61 | 5.84 | 5.55 | 5.58 | 292862手 | 16747万 | -0.06 | -1.06% |
| 2021-12-17 | 5.69 | 5.78 | 5.56 | 5.64 | 256687手 | 14491万 | 0.02 | 0.36% |
| 2021-12-10 | 5.61 | 5.83 | 5.49 | 5.62 | 332440手 | 18685万 | 0.00 | 0.00% |
| 2021-12-03 | 5.45 | 5.75 | 5.37 | 5.62 | 254733手 | 14134万 | 0.14 | 2.56% |
| 2021-11-26 | 5.53 | 5.55 | 5.40 | 5.48 | 163803手 | 8947万 | -0.03 | -0.54% |
| 2021-11-19 | 5.45 | 5.55 | 5.37 | 5.51 | 196976手 | 10732万 | 0.06 | 1.10% |
| 2021-11-12 | 5.30 | 5.47 | 5.20 | 5.45 | 160896手 | 8580万 | 0.21 | 4.01% |
| 2021-11-05 | 5.14 | 5.26 | 5.06 | 5.24 | 178181手 | 9221万 | 0.08 | 1.55% |
| 2021-10-29 | 5.36 | 5.36 | 5.04 | 5.16 | 269339手 | 13923万 | -0.20 | -3.73% |
| 2021-10-22 | 5.46 | 5.80 | 5.35 | 5.36 | 371139手 | 20778万 | -0.08 | -1.47% |
| 2021-10-15 | 5.67 | 5.71 | 5.30 | 5.44 | 280181手 | 15251万 | -0.26 | -4.56% |
| 2021-10-08 | 5.56 | 5.74 | 5.56 | 5.70 | 41042手 | 2332万 | 0.16 | 2.89% |
| 2021-09-30 | 5.83 | 5.83 | 5.41 | 5.54 | 187331手 | 10388万 | -0.27 | -4.65% |
| 2021-09-24 | 5.96 | 6.11 | 5.80 | 5.81 | 137831手 | 8208万 | -0.22 | -3.65% |
| 2021-09-17 | 6.03 | 6.14 | 5.86 | 6.03 | 285343手 | 17221万 | 0.01 | 0.17% |
| 2021-09-10 | 5.94 | 6.20 | 5.87 | 6.02 | 367743手 | 22342万 | 0.07 | 1.18% |
| 2021-09-03 | 5.91 | 6.05 | 5.74 | 5.95 | 361160手 | 21159万 | 0.04 | 0.68% |
| 2021-08-27 | 5.47 | 5.94 | 5.46 | 5.91 | 394466手 | 22676万 | 0.43 | 7.85% |
| 2021-08-20 | 5.41 | 5.51 | 5.23 | 5.48 | 282760手 | 15235万 | 0.07 | 1.29% |
| 2021-08-13 | 5.35 | 5.65 | 5.34 | 5.41 | 200720手 | 11040万 | 0.02 | 0.37% |
| 2021-08-06 | 5.20 | 5.77 | 5.20 | 5.39 | 198170手 | 10818万 | 0.08 | 1.51% |
| 2021-07-30 | 5.53 | 5.55 | 5.23 | 5.31 | 165251手 | 8874万 | -0.20 | -3.63% |
| 2021-07-23 | 5.67 | 5.69 | 5.48 | 5.51 | 141436手 | 7890万 | -0.17 | -2.99% |
| 2021-07-16 | 5.77 | 5.80 | 5.47 | 5.68 | 230046手 | 13022万 | -0.07 | -1.22% |
| 2021-07-09 | 5.54 | 5.95 | 5.54 | 5.75 | 272682手 | 15672万 | 0.17 | 3.05% |
| 2021-07-02 | 5.62 | 5.65 | 5.41 | 5.58 | 185287手 | 10267万 | -0.08 | -1.41% |
| 2021-06-25 | 5.61 | 5.98 | 5.57 | 5.66 | 290074手 | 16634万 | 0.04 | 0.71% |
| 2021-06-18 | 5.73 | 5.77 | 5.53 | 5.62 | 178689手 | 10086万 | -0.06 | -1.06% |
| 2021-06-11 | 5.56 | 5.76 | 5.45 | 5.68 | 193409手 | 10816万 | 0.15 | 2.71% |
| 2021-06-04 | 5.63 | 5.65 | 5.49 | 5.53 | 150663手 | 8388万 | -0.09 | -1.60% |
| 2021-05-28 | 5.52 | 5.76 | 5.51 | 5.62 | 188990手 | 10710万 | 0.04 | 0.72% |
| 2021-05-21 | 7.89 | 7.94 | 5.40 | 5.58 | 245969手 | 15536万 | -2.25 | -28.74% |
| 2021-05-14 | 7.44 | 7.90 | 7.32 | 7.83 | 207906手 | 15862万 | 0.39 | 5.24% |
| 2021-05-07 | 7.41 | 7.51 | 7.36 | 7.44 | 55117手 | 4109万 | 0.03 | 0.41% |
| 2021-04-30 | 8.34 | 8.36 | 7.31 | 7.41 | 276351手 | 21416万 | -0.99 | -11.79% |
| 2021-04-23 | 8.42 | 8.65 | 8.30 | 8.40 | 211597手 | 17996万 | -0.03 | -0.36% |
| 2021-04-16 | 8.34 | 8.46 | 8.13 | 8.43 | 308208手 | 25650万 | 0.22 | 2.68% |
| 2021-04-09 | 7.99 | 8.85 | 7.91 | 8.21 | 296677手 | 24592万 | 0.22 | 2.75% |
| 2021-04-02 | 8.34 | 8.43 | 7.86 | 7.99 | 289137手 | 23416万 | -0.24 | -2.92% |
| 2021-03-26 | 8.05 | 8.23 | 7.95 | 8.23 | 161883手 | 13097万 | 0.23 | 2.88% |
| 2021-03-19 | 7.81 | 8.18 | 7.76 | 8.00 | 209925手 | 16853万 | 0.24 | 3.09% |
| 2021-03-12 | 8.15 | 8.19 | 7.55 | 7.76 | 239306手 | 18825万 | -0.34 | -4.20% |
| 2021-03-05 | 7.86 | 8.15 | 7.72 | 8.10 | 210798手 | 16695万 | 0.22 | 2.79% |
| 2021-02-26 | 7.69 | 8.07 | 7.53 | 7.88 | 254588手 | 19839万 | 0.21 | 2.74% |
| 2021-02-19 | 7.28 | 7.68 | 7.28 | 7.67 | 85863手 | 6467万 | 0.44 | 6.09% |
| 2021-02-10 | 7.36 | 7.43 | 7.15 | 7.23 | 80266手 | 5820万 | -0.13 | -1.77% |
| 2021-02-05 | 7.18 | 7.48 | 6.87 | 7.36 | 205885手 | 14836万 | 0.20 | 2.79% |
| 2021-01-29 | 7.67 | 8.01 | 7.16 | 7.16 | 570600手 | 42928万 | 0.19 | 2.73% |
| 2021-01-22 | 7.02 | 7.14 | 6.88 | 6.97 | 206404手 | 14511万 | 0.03 | 0.43% |
| 2021-01-15 | 7.68 | 7.80 | 6.71 | 6.94 | 265660手 | 18694万 | -0.74 | -9.63% |
| 2021-01-08 | 7.75 | 8.12 | 7.18 | 7.68 | 176160手 | 13711万 | -0.06 | -0.78% |
| 2020-12-31 | 7.70 | 7.78 | 7.43 | 7.74 | 85569手 | 6525万 | 0.03 | 0.39% |
| 2020-12-25 | 7.97 | 8.19 | 7.62 | 7.71 | 143428手 | 11399万 | -0.41 | -5.05% |
| 2020-12-18 | 8.53 | 8.60 | 8.03 | 8.12 | 152180手 | 12621万 | -0.43 | -5.03% |
| 2020-12-11 | 9.01 | 9.47 | 8.36 | 8.55 | 306529手 | 27475万 | -0.52 | -5.73% |
| 2020-12-04 | 9.58 | 9.58 | 8.99 | 9.07 | 168111手 | 15515万 | -0.41 | -4.33% |
| 2020-11-27 | 9.29 | 9.68 | 8.96 | 9.48 | 499322手 | 46634万 | 0.21 | 2.27% |
| 2020-11-20 | 8.89 | 9.58 | 8.87 | 9.27 | 588585手 | 54634万 | 0.32 | 3.58% |
| 2020-11-13 | 8.57 | 9.30 | 8.57 | 8.95 | 390862手 | 35106万 | 0.39 | 4.56% |
| 2020-11-06 | 8.45 | 8.75 | 8.32 | 8.56 | 162194手 | 13870万 | 0.14 | 1.66% |
| 2020-10-30 | 8.82 | 8.99 | 8.40 | 8.42 | 226916手 | 19771万 | -0.41 | -4.64% |
| 2020-10-23 | 9.24 | 9.24 | 8.61 | 8.83 | 260373手 | 23157万 | -0.25 | -2.75% |
| 2020-10-16 | 8.97 | 9.26 | 8.82 | 9.08 | 371399手 | 33567万 | 0.16 | 1.79% |
| 2020-10-09 | 8.49 | 9.04 | 8.43 | 8.92 | 91732手 | 8100万 | 0.56 | 6.70% |
| 2020-09-30 | 8.72 | 8.72 | 8.30 | 8.36 | 132917手 | 11267万 | -0.41 | -4.67% |
| 2020-09-25 | 8.94 | 9.15 | 8.58 | 8.77 | 387146手 | 34553万 | -0.08 | -0.90% |
| 2020-09-18 | 8.84 | 9.01 | 8.40 | 8.85 | 357755手 | 31015万 | 0.22 | 2.55% |
| 2020-09-11 | 8.91 | 9.59 | 8.31 | 8.63 | 623055手 | 55520万 | -0.31 | -3.47% |
| 2020-09-04 | 8.59 | 9.37 | 8.58 | 8.94 | 971135手 | 87779万 | 0.78 | 9.56% |
| 2020-08-28 | 8.46 | 8.55 | 8.03 | 8.16 | 360507手 | 29832万 | -0.28 | -3.32% |
| 2020-08-21 | 8.35 | 9.16 | 8.32 | 8.44 | 715941手 | 61903万 | 0.05 | 0.60% |
| 2020-08-14 | 7.86 | 9.50 | 7.82 | 8.39 | 1316955手 | 115250万 | 0.51 | 6.47% |
| 2020-08-07 | 7.83 | 8.14 | 7.79 | 7.88 | 407040手 | 32486万 | 0.06 | 0.77% |
| 2020-07-31 | 7.61 | 7.95 | 7.35 | 7.82 | 274758手 | 21037万 | 0.24 | 3.17% |
| 2020-07-24 | 7.70 | 8.06 | 7.58 | 7.58 | 370851手 | 29136万 | -0.13 | -1.69% |
| 2020-07-17 | 8.47 | 8.65 | 7.55 | 7.71 | 652435手 | 53515万 | -0.68 | -8.11% |
| 2020-07-10 | 7.56 | 8.85 | 7.48 | 8.39 | 1137522手 | 91922万 | 0.76 | 9.96% |
| 2020-07-03 | 7.07 | 7.77 | 6.94 | 7.63 | 498595手 | 36532万 | 0.56 | 7.92% |
| 2020-06-24 | 7.22 | 7.25 | 7.06 | 7.07 | 123098手 | 8797万 | -0.14 | -1.94% |
| 2020-06-19 | 7.17 | 7.31 | 7.06 | 7.21 | 278586手 | 20040万 | 0.00 | 0.00% |
| 2020-06-12 | 7.51 | 7.56 | 7.05 | 7.21 | 282057手 | 20611万 | -0.28 | -3.74% |
| 2020-06-05 | 7.57 | 7.92 | 7.36 | 7.49 | 505548手 | 38676万 | 0.01 | 0.13% |
2319.12 (1.00%)
19664.10 -1.06%
