| 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 | 5.20 | 5.30 | 5.06 | 5.15 | 166143手 | 8619万 | -0.06 | -1.15% |
| 2022-06-17 | 5.22 | 5.39 | 5.00 | 5.21 | 252850手 | 13172万 | -0.03 | -0.57% |
| 2022-06-10 | 5.32 | 5.37 | 5.14 | 5.24 | 213112手 | 11216万 | -0.14 | -2.60% |
| 2022-06-02 | 5.21 | 5.53 | 5.16 | 5.38 | 330199手 | 17648万 | 0.13 | 2.48% |
| 2022-05-27 | 5.16 | 5.26 | 4.81 | 5.25 | 396469手 | 20132万 | 0.26 | 5.21% |
| 2022-05-20 | 4.92 | 5.03 | 4.81 | 4.99 | 225079手 | 11039万 | 0.11 | 2.25% |
| 2022-05-13 | 4.68 | 4.96 | 4.68 | 4.88 | 266001手 | 12883万 | 0.16 | 3.39% |
| 2022-05-06 | 4.82 | 4.88 | 4.63 | 4.72 | 98532手 | 4690万 | -0.10 | -2.08% |
| 2022-04-29 | 5.16 | 5.16 | 4.54 | 4.82 | 348801手 | 16786万 | -0.39 | -7.49% |
| 2022-04-22 | 5.58 | 5.90 | 5.14 | 5.21 | 391104手 | 21743万 | -0.38 | -6.80% |
| 2022-04-15 | 6.22 | 6.24 | 5.58 | 5.59 | 635236手 | 37566万 | -0.73 | -11.55% |
| 2022-04-08 | 6.24 | 6.90 | 6.20 | 6.32 | 725993手 | 46606万 | -0.01 | -0.16% |
| 2022-04-01 | 6.65 | 7.03 | 6.06 | 6.33 | 1533016手 | 98397万 | -0.15 | -2.31% |
| 2022-03-25 | 6.06 | 6.56 | 5.81 | 6.48 | 1166299手 | 71781万 | 0.46 | 7.64% |
| 2022-03-18 | 5.88 | 6.30 | 5.57 | 6.02 | 1218252手 | 73256万 | 0.11 | 1.86% |
| 2022-03-11 | 5.38 | 6.38 | 5.35 | 5.91 | 1219205手 | 72319万 | 0.48 | 8.84% |
| 2022-03-04 | 5.45 | 5.56 | 5.32 | 5.43 | 159279手 | 8658万 | -0.02 | -0.37% |
| 2022-02-25 | 5.61 | 5.79 | 5.36 | 5.45 | 256851手 | 14369万 | -0.18 | -3.20% |
| 2022-02-18 | 5.51 | 5.75 | 5.47 | 5.63 | 267587手 | 14994万 | 0.08 | 1.44% |
| 2022-02-11 | 5.09 | 5.80 | 5.05 | 5.55 | 363106手 | 19825万 | 0.46 | 9.04% |
| 2022-01-28 | 5.68 | 5.70 | 4.95 | 5.09 | 367773手 | 19399万 | -0.65 | -11.32% |
| 2022-01-21 | 5.55 | 5.85 | 5.42 | 5.74 | 392840手 | 22166万 | 0.25 | 4.55% |
| 2022-01-14 | 5.51 | 5.70 | 5.39 | 5.49 | 244764手 | 13580万 | 0.00 | 0.00% |
| 2022-01-07 | 5.50 | 5.76 | 5.43 | 5.49 | 283240手 | 15872万 | 0.01 | 0.18% |
| 2021-12-31 | 5.25 | 5.55 | 5.19 | 5.48 | 260701手 | 14032万 | 0.22 | 4.18% |
| 2021-12-24 | 5.33 | 5.48 | 5.15 | 5.26 | 267761手 | 14286万 | -0.10 | -1.87% |
| 2021-12-17 | 5.09 | 5.42 | 5.05 | 5.36 | 345651手 | 18177万 | 0.29 | 5.72% |
| 2021-12-10 | 5.00 | 5.11 | 4.93 | 5.07 | 145276手 | 7273万 | 0.07 | 1.40% |
| 2021-12-03 | 4.91 | 5.14 | 4.83 | 5.00 | 164323手 | 8179万 | 0.06 | 1.22% |
| 2021-11-26 | 5.03 | 5.05 | 4.90 | 4.94 | 114510手 | 5682万 | -0.08 | -1.59% |
| 2021-11-19 | 4.97 | 5.09 | 4.96 | 5.02 | 108830手 | 5470万 | 0.05 | 1.01% |
| 2021-11-12 | 4.94 | 5.00 | 4.83 | 4.97 | 100051手 | 4945万 | 0.08 | 1.64% |
| 2021-11-05 | 4.80 | 4.95 | 4.70 | 4.89 | 82456手 | 3980万 | 0.09 | 1.88% |
| 2021-10-29 | 4.86 | 4.86 | 4.68 | 4.80 | 74014手 | 3533万 | -0.07 | -1.44% |
| 2021-10-22 | 4.92 | 4.99 | 4.82 | 4.87 | 68984手 | 3376万 | -0.07 | -1.42% |
| 2021-10-15 | 5.05 | 5.07 | 4.91 | 4.94 | 76392手 | 3812万 | -0.07 | -1.40% |
| 2021-10-08 | 4.91 | 5.02 | 4.90 | 5.01 | 21901手 | 1088万 | 0.14 | 2.88% |
| 2021-09-30 | 5.04 | 5.07 | 4.80 | 4.87 | 75912手 | 3710万 | -0.17 | -3.37% |
| 2021-09-24 | 5.05 | 5.36 | 4.96 | 5.04 | 86192手 | 4406万 | -0.01 | -0.20% |
| 2021-09-17 | 5.14 | 5.24 | 5.02 | 5.05 | 142488手 | 7307万 | -0.09 | -1.75% |
| 2021-09-10 | 5.05 | 5.25 | 5.03 | 5.14 | 161327手 | 8314万 | 0.08 | 1.58% |
| 2021-09-03 | 5.02 | 5.16 | 4.93 | 5.06 | 110999手 | 5581万 | 0.04 | 0.80% |
| 2021-08-27 | 4.83 | 5.10 | 4.83 | 5.02 | 177747手 | 8849万 | 0.20 | 4.15% |
| 2021-08-20 | 4.90 | 4.92 | 4.79 | 4.82 | 103117手 | 5006万 | -0.07 | -1.43% |
| 2021-08-13 | 4.90 | 4.99 | 4.85 | 4.89 | 86759手 | 4274万 | 0.01 | 0.20% |
| 2021-08-06 | 4.85 | 5.03 | 4.78 | 4.88 | 110008手 | 5418万 | 0.04 | 0.83% |
| 2021-07-30 | 5.02 | 5.03 | 4.78 | 4.84 | 94653手 | 4623万 | -0.19 | -3.78% |
| 2021-07-23 | 5.19 | 5.20 | 4.99 | 5.03 | 92467手 | 4676万 | -0.12 | -2.33% |
| 2021-07-16 | 5.17 | 5.25 | 5.08 | 5.15 | 86723手 | 4479万 | 0.00 | 0.00% |
| 2021-07-09 | 5.19 | 5.27 | 5.08 | 5.15 | 87793手 | 4548万 | -0.03 | -0.58% |
| 2021-07-02 | 5.42 | 5.47 | 5.12 | 5.18 | 106949手 | 5650万 | -0.22 | -4.07% |
| 2021-06-25 | 5.38 | 5.48 | 5.31 | 5.40 | 86889手 | 4684万 | 0.00 | 0.00% |
| 2021-06-18 | 5.47 | 5.53 | 5.31 | 5.40 | 93606手 | 5070万 | -0.08 | -1.46% |
| 2021-06-11 | 5.57 | 5.68 | 5.47 | 5.48 | 148971手 | 8311万 | -0.09 | -1.62% |
| 2021-06-04 | 5.73 | 6.02 | 5.53 | 5.57 | 340827手 | 19423万 | -0.17 | -2.96% |
| 2021-05-28 | 6.03 | 6.24 | 5.72 | 5.74 | 684049手 | 40721万 | -0.34 | -5.59% |
| 2021-05-21 | 5.65 | 6.08 | 5.47 | 6.08 | 554653手 | 32282万 | 0.44 | 7.80% |
| 2021-05-14 | 5.23 | 5.84 | 5.08 | 5.64 | 396025手 | 21835万 | 0.40 | 7.63% |
| 2021-05-07 | 5.09 | 5.39 | 5.06 | 5.24 | 70939手 | 3711万 | 0.16 | 3.15% |
| 2021-04-30 | 5.34 | 5.39 | 5.07 | 5.08 | 126406手 | 6538万 | -0.26 | -4.87% |
| 2021-04-23 | 5.38 | 5.84 | 5.27 | 5.34 | 303727手 | 16625万 | -0.11 | -2.02% |
| 2021-04-16 | 5.14 | 5.50 | 5.11 | 5.45 | 222867手 | 11853万 | 0.30 | 5.83% |
| 2021-04-09 | 5.17 | 5.25 | 5.11 | 5.15 | 68690手 | 3561万 | -0.02 | -0.39% |
| 2021-04-02 | 5.31 | 5.31 | 5.10 | 5.17 | 87286手 | 4518万 | -0.14 | -2.64% |
| 2021-03-26 | 5.10 | 5.50 | 5.06 | 5.31 | 185980手 | 9809万 | 0.21 | 4.12% |
| 2021-03-19 | 5.11 | 5.24 | 5.07 | 5.10 | 79620手 | 4103万 | -0.03 | -0.58% |
| 2021-03-12 | 5.35 | 5.38 | 5.05 | 5.13 | 98771手 | 5108万 | -0.20 | -3.75% |
| 2021-03-05 | 5.13 | 5.35 | 5.12 | 5.33 | 117269手 | 6117万 | 0.21 | 4.10% |
| 2021-02-26 | 5.10 | 5.26 | 5.06 | 5.12 | 121726手 | 6254万 | -0.02 | -0.39% |
| 2021-02-19 | 4.99 | 5.14 | 4.92 | 5.14 | 51738手 | 2598万 | 0.26 | 5.33% |
| 2021-02-10 | 4.75 | 4.91 | 4.69 | 4.88 | 46190手 | 2224万 | 0.12 | 2.52% |
| 2021-02-05 | 5.11 | 5.20 | 4.74 | 4.76 | 99950手 | 4937万 | -0.30 | -5.93% |
| 2021-01-29 | 5.09 | 5.27 | 4.89 | 5.06 | 138888手 | 7008万 | -0.04 | -0.78% |
| 2021-01-22 | 5.08 | 5.26 | 5.08 | 5.10 | 114530手 | 5887万 | 0.01 | 0.20% |
| 2021-01-15 | 5.08 | 5.25 | 4.85 | 5.09 | 159040手 | 7966万 | -0.03 | -0.59% |
| 2021-01-08 | 5.51 | 5.57 | 4.92 | 5.12 | 155857手 | 8254万 | -0.40 | -7.25% |
| 2020-12-31 | 5.44 | 5.58 | 5.40 | 5.52 | 68035手 | 3727万 | 0.07 | 1.28% |
| 2020-12-25 | 5.69 | 5.75 | 5.34 | 5.45 | 127708手 | 7075万 | -0.25 | -4.39% |
| 2020-12-18 | 5.82 | 5.83 | 5.50 | 5.70 | 166373手 | 9482万 | -0.10 | -1.72% |
| 2020-12-11 | 6.17 | 6.19 | 5.78 | 5.80 | 130815手 | 7879万 | -0.36 | -5.84% |
| 2020-12-04 | 6.35 | 6.48 | 6.07 | 6.16 | 243554手 | 15184万 | 0.19 | 3.18% |
| 2020-11-27 | 6.03 | 6.04 | 5.84 | 5.97 | 99443手 | 5913万 | -0.06 | -0.99% |
| 2020-11-20 | 5.82 | 6.04 | 5.80 | 6.03 | 110088手 | 6536万 | 0.22 | 3.79% |
| 2020-11-13 | 5.90 | 6.01 | 5.75 | 5.81 | 119158手 | 7034万 | -0.05 | -0.85% |
| 2020-11-06 | 5.62 | 5.92 | 5.58 | 5.86 | 103753手 | 5990万 | 0.26 | 4.64% |
| 2020-10-30 | 5.78 | 5.85 | 5.60 | 5.60 | 118083手 | 6775万 | -0.18 | -3.11% |
| 2020-10-23 | 5.95 | 6.02 | 5.77 | 5.78 | 107074手 | 6295万 | -0.17 | -2.86% |
| 2020-10-16 | 5.93 | 6.08 | 5.79 | 5.95 | 129257手 | 7674万 | 0.03 | 0.51% |
| 2020-10-09 | 5.84 | 5.92 | 5.84 | 5.92 | 24317手 | 1430万 | 0.14 | 2.42% |
| 2020-09-30 | 5.92 | 5.94 | 5.70 | 5.78 | 74031手 | 4302万 | -0.14 | -2.37% |
| 2020-09-25 | 6.36 | 6.44 | 5.87 | 5.92 | 179058手 | 10967万 | -0.44 | -6.92% |
| 2020-09-18 | 6.45 | 6.56 | 6.22 | 6.36 | 195569手 | 12410万 | -0.09 | -1.40% |
| 2020-09-11 | 6.68 | 7.09 | 6.28 | 6.45 | 436120手 | 29468万 | -0.24 | -3.59% |
| 2020-09-04 | 6.77 | 6.95 | 6.48 | 6.69 | 337543手 | 22767万 | -0.07 | -1.04% |
| 2020-08-28 | 6.63 | 6.85 | 6.57 | 6.76 | 402717手 | 27143万 | 0.17 | 2.58% |
| 2020-08-21 | 6.40 | 6.81 | 6.39 | 6.59 | 366006手 | 24069万 | 0.19 | 2.97% |
| 2020-08-14 | 6.45 | 6.58 | 6.18 | 6.40 | 251462手 | 16061万 | -0.05 | -0.78% |
| 2020-08-07 | 6.66 | 6.82 | 6.32 | 6.45 | 348254手 | 23044万 | -0.18 | -2.71% |
| 2020-07-31 | 6.38 | 6.69 | 6.25 | 6.63 | 297281手 | 19142万 | 0.20 | 3.11% |
| 2020-07-24 | 6.30 | 6.95 | 6.30 | 6.43 | 488858手 | 32741万 | 0.15 | 2.39% |
| 2020-07-17 | 6.59 | 6.91 | 6.21 | 6.28 | 508263手 | 33643万 | -0.26 | -3.98% |
| 2020-07-10 | 6.37 | 6.78 | 6.33 | 6.54 | 585248手 | 38547万 | 0.25 | 3.98% |
| 2020-07-03 | 6.05 | 6.33 | 5.89 | 6.29 | 316304手 | 19242万 | 0.19 | 3.12% |
| 2020-06-24 | 6.16 | 6.33 | 6.03 | 6.10 | 233277手 | 14430万 | -0.11 | -1.77% |
| 2020-06-19 | 6.10 | 6.45 | 6.06 | 6.21 | 503661手 | 31608万 | 0.05 | 0.81% |
| 2020-06-12 | 5.94 | 6.60 | 5.85 | 6.16 | 682039手 | 42230万 | 0.21 | 3.53% |
| 2020-06-05 | 5.69 | 6.17 | 5.68 | 5.95 | 389260手 | 23075万 | 0.30 | 5.31% |
2319.12 (1.00%)
19664.10 -1.06%
