| 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 | 6.12 | 6.27 | 5.47 | 5.98 | 32885174手 | 1937001万 | -0.13 | -2.13% |
| 2022-06-17 | 5.67 | 6.13 | 5.59 | 6.11 | 17853660手 | 1038127万 | 0.43 | 7.57% |
| 2022-06-10 | 4.90 | 5.76 | 4.86 | 5.68 | 12342238手 | 653488万 | 0.84 | 17.36% |
| 2022-06-02 | 4.75 | 4.85 | 4.70 | 4.84 | 3727577手 | 177799万 | 0.09 | 1.90% |
| 2022-05-27 | 4.67 | 4.83 | 4.54 | 4.75 | 6855021手 | 322530万 | 0.06 | 1.28% |
| 2022-05-20 | 4.48 | 4.70 | 4.39 | 4.69 | 6573593手 | 297598万 | 0.25 | 5.63% |
| 2022-05-13 | 4.50 | 4.65 | 4.32 | 4.44 | 6282775手 | 280726万 | -0.11 | -2.42% |
| 2022-05-06 | 4.71 | 4.79 | 4.51 | 4.55 | 2103339手 | 97871万 | -0.13 | -2.78% |
| 2022-04-29 | 4.83 | 4.83 | 4.18 | 4.68 | 7406961手 | 333250万 | -0.27 | -5.46% |
| 2022-04-22 | 5.49 | 5.49 | 4.78 | 4.95 | 5394861手 | 278015万 | -0.57 | -10.33% |
| 2022-04-15 | 5.41 | 5.64 | 5.01 | 5.52 | 7852609手 | 423115万 | 0.11 | 2.03% |
| 2022-04-08 | 5.27 | 5.49 | 5.20 | 5.41 | 3103445手 | 165149万 | 0.13 | 2.46% |
| 2022-04-01 | 5.38 | 5.41 | 5.13 | 5.28 | 4504167手 | 237877万 | -0.19 | -3.47% |
| 2022-03-25 | 5.22 | 5.60 | 5.16 | 5.47 | 7624015手 | 409021万 | 0.30 | 5.80% |
| 2022-03-18 | 5.12 | 5.20 | 4.60 | 5.17 | 9281364手 | 458424万 | -0.04 | -0.77% |
| 2022-03-11 | 5.86 | 5.95 | 5.01 | 5.21 | 10671578手 | 578245万 | -0.57 | -9.86% |
| 2022-03-04 | 5.77 | 6.13 | 5.76 | 5.78 | 13657899手 | 814178万 | 0.04 | 0.70% |
| 2022-02-25 | 5.78 | 5.89 | 5.62 | 5.74 | 6150748手 | 354390万 | -0.06 | -1.03% |
| 2022-02-18 | 5.75 | 5.82 | 5.60 | 5.80 | 5377338手 | 308164万 | 0.01 | 0.17% |
| 2022-02-11 | 5.26 | 5.87 | 5.25 | 5.79 | 8480874手 | 478358万 | 0.62 | 11.99% |
| 2022-01-28 | 5.69 | 5.71 | 5.02 | 5.17 | 5413117手 | 292880万 | -0.52 | -9.14% |
| 2022-01-21 | 5.58 | 5.70 | 5.52 | 5.69 | 5063124手 | 283666万 | 0.07 | 1.25% |
| 2022-01-14 | 5.54 | 5.88 | 5.52 | 5.62 | 8194176手 | 465262万 | 0.07 | 1.26% |
| 2022-01-07 | 5.62 | 5.64 | 5.50 | 5.55 | 3971026手 | 220928万 | -0.03 | -0.54% |
| 2021-12-31 | 5.54 | 5.61 | 5.51 | 5.58 | 4211202手 | 233760万 | 0.04 | 0.72% |
| 2021-12-24 | 5.74 | 5.76 | 5.53 | 5.54 | 5284339手 | 297547万 | -0.23 | -3.99% |
| 2021-12-17 | 5.89 | 5.94 | 5.59 | 5.77 | 9396477手 | 541296万 | -0.14 | -2.37% |
| 2021-12-10 | 6.09 | 6.14 | 5.82 | 5.91 | 9954045手 | 593734万 | -0.18 | -2.96% |
| 2021-12-03 | 5.71 | 6.18 | 5.67 | 6.09 | 13657823手 | 815073万 | 0.20 | 3.40% |
| 2021-11-26 | 5.70 | 6.07 | 5.70 | 5.89 | 11854780手 | 699645万 | 0.20 | 3.52% |
| 2021-11-19 | 5.57 | 5.69 | 5.38 | 5.69 | 8970166手 | 496057万 | 0.14 | 2.52% |
| 2021-11-12 | 5.49 | 5.72 | 5.46 | 5.55 | 7459874手 | 416917万 | 0.06 | 1.09% |
| 2021-11-05 | 5.99 | 6.09 | 5.49 | 5.49 | 9435601手 | 544281万 | -0.50 | -8.35% |
| 2021-10-29 | 6.27 | 6.52 | 5.87 | 5.99 | 8535867手 | 526164万 | -0.31 | -4.92% |
| 2021-10-22 | 6.50 | 6.73 | 6.22 | 6.30 | 10753836手 | 702816万 | -0.10 | -1.56% |
| 2021-10-15 | 6.13 | 6.71 | 6.07 | 6.40 | 11436001手 | 726829万 | 0.39 | 6.49% |
| 2021-10-08 | 6.14 | 6.15 | 5.95 | 6.01 | 1829748手 | 110267万 | -0.03 | -0.50% |
| 2021-09-30 | 6.77 | 6.80 | 5.76 | 6.04 | 12075714手 | 743085万 | -0.78 | -11.44% |
| 2021-09-24 | 7.02 | 7.29 | 6.78 | 6.82 | 8324933手 | 587688万 | -0.46 | -6.32% |
| 2021-09-17 | 8.00 | 8.56 | 6.98 | 7.28 | 31890648手 | 2525269万 | -0.66 | -8.31% |
| 2021-09-10 | 7.11 | 8.05 | 6.75 | 7.94 | 28020168手 | 2100460万 | 0.83 | 11.67% |
| 2021-09-03 | 7.80 | 8.07 | 7.04 | 7.11 | 24759288手 | 1859759万 | -0.65 | -8.38% |
| 2021-08-27 | 6.67 | 7.76 | 6.57 | 7.76 | 27357252手 | 1974977万 | 1.12 | 16.87% |
| 2021-08-20 | 7.24 | 7.35 | 6.49 | 6.64 | 23983640手 | 1660688万 | -0.62 | -8.54% |
| 2021-08-13 | 7.01 | 7.35 | 6.66 | 7.26 | 27351992手 | 1914854万 | 0.32 | 4.61% |
| 2021-08-06 | 6.81 | 7.03 | 6.17 | 6.94 | 23372634手 | 1530329万 | 0.03 | 0.43% |
| 2021-07-30 | 7.23 | 7.85 | 6.39 | 6.91 | 25789806手 | 1821246万 | -0.15 | -2.12% |
| 2021-07-23 | 6.66 | 7.35 | 6.43 | 7.06 | 21214140手 | 1466856万 | 0.33 | 4.90% |
| 2021-07-16 | 6.69 | 7.10 | 6.30 | 6.73 | 26185734手 | 1753037万 | 0.08 | 1.20% |
| 2021-07-09 | 5.14 | 6.89 | 5.14 | 6.65 | 33574528手 | 2021181万 | 1.54 | 30.14% |
| 2021-07-02 | 5.35 | 5.39 | 5.04 | 5.11 | 5865704手 | 304043万 | -0.25 | -4.66% |
| 2021-06-25 | 5.13 | 5.44 | 5.06 | 5.36 | 9223336手 | 479916万 | 0.17 | 3.28% |
| 2021-06-18 | 5.40 | 5.44 | 4.88 | 5.19 | 7668263手 | 393496万 | -0.26 | -4.77% |
| 2021-06-11 | 5.67 | 5.72 | 5.32 | 5.45 | 8484537手 | 465809万 | -0.22 | -3.88% |
| 2021-06-04 | 5.75 | 5.87 | 5.50 | 5.67 | 11250946手 | 643243万 | -0.07 | -1.22% |
| 2021-05-28 | 5.78 | 5.84 | 5.49 | 5.74 | 12110288手 | 686915万 | -0.08 | -1.38% |
| 2021-05-21 | 5.74 | 6.10 | 5.67 | 5.82 | 13230987手 | 777437万 | 0.06 | 1.04% |
| 2021-05-14 | 6.37 | 6.54 | 5.67 | 5.76 | 17003754手 | 1041846万 | -0.46 | -7.39% |
| 2021-05-07 | 6.00 | 6.40 | 5.82 | 6.22 | 9670180手 | 589807万 | 0.41 | 7.06% |
| 2021-04-30 | 5.80 | 5.93 | 5.58 | 5.81 | 13178584手 | 760324万 | 0.04 | 0.69% |
| 2021-04-23 | 5.55 | 5.81 | 5.48 | 5.77 | 12680298手 | 722261万 | 0.18 | 3.22% |
| 2021-04-16 | 5.70 | 5.85 | 5.51 | 5.59 | 13159845手 | 742963万 | 0.01 | 0.18% |
| 2021-04-09 | 5.41 | 5.82 | 5.37 | 5.58 | 10844504手 | 606030万 | 0.23 | 4.30% |
| 2021-04-02 | 5.43 | 5.46 | 5.21 | 5.35 | 8021521手 | 427960万 | -0.06 | -1.11% |
| 2021-03-26 | 5.56 | 5.63 | 5.16 | 5.41 | 11102190手 | 595760万 | -0.15 | -2.70% |
| 2021-03-19 | 5.91 | 6.10 | 5.50 | 5.56 | 12284881手 | 706263万 | -0.42 | -7.02% |
| 2021-03-12 | 6.13 | 6.23 | 5.60 | 5.98 | 16830198手 | 1004029万 | -0.10 | -1.65% |
| 2021-03-05 | 6.72 | 7.07 | 5.89 | 6.08 | 21360850手 | 1403707万 | -0.62 | -9.25% |
| 2021-02-26 | 7.54 | 8.05 | 6.62 | 6.70 | 35352624手 | 2643513万 | -0.43 | -6.03% |
| 2021-02-19 | 7.24 | 7.28 | 6.83 | 7.13 | 15317658手 | 1095929万 | 0.55 | 8.36% |
| 2021-02-10 | 5.75 | 6.71 | 5.62 | 6.58 | 11179969手 | 701527万 | 0.84 | 14.63% |
| 2021-02-05 | 6.01 | 6.79 | 5.74 | 5.74 | 22696012手 | 1414096万 | -0.32 | -5.28% |
| 2021-01-29 | 6.56 | 6.96 | 5.73 | 6.06 | 21436522手 | 1354363万 | -0.45 | -6.91% |
| 2021-01-22 | 6.20 | 6.62 | 5.82 | 6.51 | 25270684手 | 1574456万 | 0.15 | 2.36% |
| 2021-01-15 | 7.20 | 7.31 | 6.10 | 6.36 | 29862598手 | 1983925万 | -1.04 | -14.05% |
| 2021-01-08 | 6.28 | 7.43 | 6.12 | 7.40 | 39502600手 | 2684010万 | 1.15 | 18.40% |
| 2020-12-31 | 5.55 | 6.38 | 5.53 | 6.25 | 32887476手 | 1933296万 | 0.84 | 15.53% |
| 2020-12-25 | 5.07 | 5.41 | 4.80 | 5.41 | 25415228手 | 1288941万 | 0.35 | 6.92% |
| 2020-12-18 | 4.40 | 5.14 | 4.35 | 5.06 | 22984152手 | 1118052万 | 0.75 | 17.40% |
| 2020-12-11 | 4.66 | 4.71 | 4.27 | 4.31 | 9258746手 | 415824万 | -0.35 | -7.51% |
| 2020-12-04 | 4.55 | 4.74 | 4.48 | 4.66 | 5801797手 | 267374万 | 0.09 | 1.97% |
| 2020-11-27 | 4.79 | 4.93 | 4.44 | 4.57 | 15038232手 | 709118万 | -0.16 | -3.38% |
| 2020-11-20 | 4.33 | 4.75 | 4.31 | 4.73 | 18379350手 | 840015万 | 0.38 | 8.74% |
| 2020-11-13 | 4.29 | 4.39 | 4.15 | 4.35 | 9813776手 | 419964万 | 0.11 | 2.59% |
| 2020-11-06 | 3.94 | 4.31 | 3.93 | 4.24 | 7885822手 | 327717万 | 0.29 | 7.34% |
| 2020-10-30 | 3.92 | 4.04 | 3.85 | 3.95 | 4626755手 | 182985万 | 0.03 | 0.77% |
| 2020-10-23 | 3.90 | 4.02 | 3.87 | 3.92 | 3185894手 | 125588万 | 0.02 | 0.51% |
| 2020-10-16 | 3.92 | 3.97 | 3.88 | 3.90 | 3441841手 | 134847万 | 0.02 | 0.52% |
| 2020-10-09 | 3.82 | 3.90 | 3.80 | 3.88 | 1068098手 | 41209万 | 0.16 | 4.30% |
| 2020-09-30 | 3.77 | 3.79 | 3.68 | 3.72 | 2032051手 | 75942万 | -0.04 | -1.06% |
| 2020-09-25 | 4.13 | 4.14 | 3.72 | 3.76 | 4945730手 | 194261万 | -0.35 | -8.52% |
| 2020-09-18 | 3.98 | 4.12 | 3.97 | 4.11 | 4905482手 | 198026万 | 0.13 | 3.27% |
| 2020-09-11 | 4.15 | 4.23 | 3.93 | 3.98 | 5894164手 | 239664万 | -0.19 | -4.56% |
| 2020-09-04 | 4.27 | 4.39 | 4.10 | 4.17 | 7517108手 | 321124万 | -0.06 | -1.42% |
| 2020-08-28 | 4.47 | 4.47 | 4.10 | 4.23 | 7491272手 | 318857万 | -0.25 | -5.58% |
| 2020-08-21 | 4.36 | 4.61 | 4.32 | 4.48 | 10061693手 | 449796万 | 0.13 | 2.99% |
| 2020-08-14 | 4.65 | 4.66 | 4.20 | 4.35 | 11185349手 | 496605万 | -0.41 | -8.61% |
| 2020-08-07 | 4.43 | 5.01 | 4.36 | 4.76 | 23423414手 | 1111712万 | 0.36 | 8.18% |
| 2020-07-31 | 4.23 | 4.73 | 4.22 | 4.40 | 15927708手 | 713819万 | 0.18 | 4.26% |
| 2020-07-24 | 4.18 | 4.66 | 4.15 | 4.22 | 13222074手 | 583311万 | 0.10 | 2.43% |
| 2020-07-17 | 4.40 | 4.85 | 4.05 | 4.12 | 19949332手 | 898652万 | -0.17 | -3.96% |
| 2020-07-10 | 4.14 | 4.55 | 4.11 | 4.29 | 20124540手 | 880378万 | 0.22 | 5.41% |
| 2020-07-03 | 3.69 | 4.25 | 3.62 | 4.07 | 10181270手 | 395014万 | 0.37 | 10.00% |
| 2020-06-24 | 3.80 | 3.86 | 3.68 | 3.70 | 4115757手 | 154597万 | -0.09 | -2.38% |
| 2020-06-19 | 3.57 | 3.91 | 3.50 | 3.79 | 11219585手 | 421641万 | 0.22 | 6.16% |
| 2020-06-12 | 3.63 | 3.78 | 3.51 | 3.57 | 6728301手 | 246861万 | -0.04 | -1.11% |
| 2020-06-05 | 3.45 | 3.71 | 3.43 | 3.61 | 7354469手 | 263030万 | 0.19 | 5.56% |
| 2020-05-29 | 3.42 | 3.47 | 3.35 | 3.42 | 3191855手 | 108766万 | 0.00 | 0.00% |
| 2020-05-22 | 3.50 | 3.61 | 3.40 | 3.42 | 4110412手 | 145053万 | -0.06 | -1.72% |
| 2020-05-15 | 3.65 | 3.66 | 3.46 | 3.48 | 4094850手 | 145201万 | -0.17 | -4.66% |
| 2020-05-08 | 3.51 | 3.70 | 3.51 | 3.65 | 5214639手 | 189109万 | 0.17 | 4.88% |
| 2020-04-30 | 3.43 | 3.49 | 3.27 | 3.48 | 2929906手 | 99824万 | 0.05 | 1.46% |
| 2020-04-24 | 3.57 | 3.58 | 3.42 | 3.43 | 3688484手 | 128390万 | -0.14 | -3.92% |
| 2020-04-17 | 3.50 | 3.63 | 3.47 | 3.57 | 4573101手 | 163239万 | 0.04 | 1.13% |
| 2020-04-10 | 3.59 | 3.72 | 3.52 | 3.53 | 4927751手 | 178098万 | 0.00 | 0.00% |
| 2020-04-03 | 3.41 | 3.63 | 3.38 | 3.53 | 6138763手 | 215590万 | 0.06 | 1.73% |
| 2020-03-27 | 3.47 | 3.64 | 3.39 | 3.47 | 6380047手 | 224578万 | -0.11 | -3.07% |
| 2020-03-20 | 3.87 | 3.88 | 3.49 | 3.58 | 7515565手 | 275673万 | -0.27 | -7.01% |
| 2020-03-13 | 4.36 | 4.39 | 3.64 | 3.85 | 10486724手 | 426711万 | -0.48 | -11.09% |
| 2020-03-06 | 4.12 | 4.42 | 4.08 | 4.33 | 12373786手 | 530806万 | 0.26 | 6.39% |
| 2020-02-28 | 4.53 | 4.62 | 4.04 | 4.07 | 18767058手 | 822469万 | -0.53 | -11.52% |
| 2020-02-21 | 5.31 | 5.43 | 4.53 | 4.60 | 26559716手 | 1310387万 | -0.82 | -15.13% |
| 2020-02-14 | 3.83 | 5.52 | 3.81 | 5.42 | 27160330手 | 1308274万 | 1.54 | 39.69% |
| 2020-02-07 | 3.71 | 4.15 | 3.56 | 3.88 | 9476508手 | 367669万 | -0.24 | -5.83% |
2319.12 (1.00%)
19664.10 -1.06%
