| 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 | 6.24 | 6.26 | 5.97 | 6.04 | 470455手 | 28737万 | -0.22 | -3.51% |
| 2022-06-17 | 6.71 | 6.83 | 6.17 | 6.26 | 932527手 | 61553万 | -0.44 | -6.57% |
| 2022-06-10 | 6.51 | 6.73 | 6.42 | 6.70 | 613214手 | 40394万 | 0.24 | 3.71% |
| 2022-06-02 | 6.45 | 6.62 | 6.36 | 6.46 | 444514手 | 28943万 | 0.06 | 0.94% |
| 2022-05-27 | 6.20 | 6.51 | 5.98 | 6.40 | 628835手 | 39322万 | 0.22 | 3.56% |
| 2022-05-20 | 6.08 | 6.24 | 5.90 | 6.18 | 442755手 | 26942万 | 0.13 | 2.15% |
| 2022-05-13 | 5.92 | 6.07 | 5.76 | 6.05 | 435786手 | 25983万 | 0.10 | 1.68% |
| 2022-05-06 | 5.90 | 6.12 | 5.85 | 5.95 | 203857手 | 12253万 | 0.04 | 0.68% |
| 2022-04-29 | 6.33 | 6.35 | 5.33 | 5.91 | 808208手 | 47548万 | -0.53 | -8.23% |
| 2022-04-22 | 6.54 | 6.83 | 6.28 | 6.44 | 1061426手 | 69492万 | -0.11 | -1.68% |
| 2022-04-15 | 6.59 | 6.73 | 6.28 | 6.55 | 1094433手 | 71858万 | -0.01 | -0.15% |
| 2022-04-08 | 6.34 | 6.59 | 6.31 | 6.56 | 513978手 | 33290万 | 0.20 | 3.15% |
| 2022-04-01 | 6.33 | 6.44 | 6.19 | 6.36 | 694711手 | 43867万 | 0.01 | 0.16% |
| 2022-03-25 | 6.54 | 6.65 | 6.35 | 6.35 | 1014824手 | 65999万 | -0.19 | -2.90% |
| 2022-03-18 | 7.42 | 7.79 | 6.12 | 6.54 | 3009651手 | 207773万 | -0.58 | -8.15% |
| 2022-03-11 | 7.24 | 7.24 | 6.10 | 7.12 | 1547449手 | 103544万 | -0.05 | -0.70% |
| 2022-03-04 | 7.30 | 7.55 | 6.99 | 7.17 | 1721219手 | 125083万 | -0.02 | -0.28% |
| 2022-02-25 | 7.32 | 7.47 | 6.99 | 7.19 | 775931手 | 56135万 | -0.09 | -1.24% |
| 2022-02-18 | 7.49 | 7.67 | 7.14 | 7.28 | 661127手 | 48798万 | -0.10 | -1.35% |
| 2022-02-11 | 7.17 | 7.87 | 7.07 | 7.38 | 1008462手 | 75724万 | 0.37 | 5.28% |
| 2022-01-28 | 7.25 | 7.31 | 6.74 | 7.01 | 1013933手 | 71752万 | -0.20 | -2.77% |
| 2022-01-21 | 7.80 | 8.15 | 7.18 | 7.21 | 1054010手 | 81147万 | -0.60 | -7.68% |
| 2022-01-14 | 7.57 | 8.47 | 7.56 | 7.81 | 1300981手 | 102854万 | 0.18 | 2.36% |
| 2022-01-07 | 7.25 | 7.84 | 7.17 | 7.63 | 983342手 | 74021万 | 0.35 | 4.81% |
| 2021-12-31 | 7.02 | 7.33 | 6.89 | 7.28 | 840211手 | 59762万 | 0.19 | 2.68% |
| 2021-12-24 | 7.25 | 7.29 | 7.01 | 7.09 | 678587手 | 48424万 | -0.23 | -3.14% |
| 2021-12-17 | 7.04 | 7.74 | 7.01 | 7.32 | 1802818手 | 133594万 | 0.28 | 3.98% |
| 2021-12-10 | 7.16 | 7.30 | 6.76 | 7.04 | 1271669手 | 89422万 | -0.08 | -1.12% |
| 2021-12-03 | 7.38 | 7.70 | 7.07 | 7.12 | 1947640手 | 143132万 | -0.41 | -5.45% |
| 2021-11-26 | 6.35 | 7.78 | 6.31 | 7.53 | 3008049手 | 221078万 | 1.16 | 18.21% |
| 2021-11-19 | 6.06 | 6.46 | 5.90 | 6.37 | 915178手 | 55970万 | 0.31 | 5.12% |
| 2021-11-12 | 5.71 | 6.08 | 5.65 | 6.06 | 918151手 | 53851万 | 0.36 | 6.32% |
| 2021-11-05 | 5.93 | 6.11 | 5.69 | 5.70 | 976982手 | 57988万 | -0.20 | -3.39% |
| 2021-10-29 | 6.78 | 7.04 | 5.86 | 5.90 | 1400113手 | 88871万 | -0.89 | -13.11% |
| 2021-10-22 | 6.55 | 7.16 | 6.50 | 6.79 | 1244439手 | 85012万 | 0.21 | 3.19% |
| 2021-10-15 | 7.14 | 7.28 | 6.40 | 6.58 | 1467702手 | 99734万 | -0.57 | -7.97% |
| 2021-10-08 | 7.16 | 7.30 | 7.05 | 7.15 | 341834手 | 24421万 | 0.15 | 2.14% |
| 2021-09-30 | 8.29 | 8.31 | 6.98 | 7.00 | 1960811手 | 146608万 | -1.24 | -15.05% |
| 2021-09-24 | 8.66 | 9.16 | 8.19 | 8.24 | 1709437手 | 148315万 | -0.54 | -6.15% |
| 2021-09-17 | 8.19 | 9.33 | 8.19 | 8.78 | 3608467手 | 314069万 | 0.56 | 6.81% |
| 2021-09-10 | 7.57 | 8.59 | 7.27 | 8.22 | 2378546手 | 191845万 | 0.65 | 8.59% |
| 2021-09-03 | 7.38 | 7.85 | 7.14 | 7.57 | 2095265手 | 156887万 | 0.14 | 1.88% |
| 2021-08-27 | 7.01 | 7.55 | 6.96 | 7.43 | 1191735手 | 86420万 | 0.42 | 5.99% |
| 2021-08-20 | 7.06 | 7.12 | 6.78 | 7.01 | 922696手 | 64145万 | 0.04 | 0.57% |
| 2021-08-13 | 6.50 | 7.05 | 6.46 | 6.97 | 1053282手 | 70974万 | 0.47 | 7.23% |
| 2021-08-06 | 6.33 | 6.52 | 6.18 | 6.50 | 928520手 | 59238万 | 0.16 | 2.52% |
| 2021-07-30 | 6.70 | 6.79 | 6.23 | 6.34 | 1200569手 | 77866万 | -0.38 | -5.66% |
| 2021-07-23 | 7.07 | 7.11 | 6.61 | 6.72 | 1539455手 | 105398万 | -0.31 | -4.41% |
| 2021-07-16 | 7.88 | 8.46 | 7.02 | 7.03 | 3667066手 | 280005万 | -0.85 | -10.79% |
| 2021-07-09 | 7.61 | 7.96 | 7.33 | 7.88 | 1481198手 | 114053万 | 0.24 | 3.14% |
| 2021-07-02 | 7.41 | 8.29 | 7.30 | 7.64 | 2091288手 | 164342万 | 0.23 | 3.10% |
| 2021-06-25 | 7.49 | 7.55 | 7.17 | 7.41 | 1065924手 | 78424万 | -0.07 | -0.94% |
| 2021-06-18 | 7.79 | 8.03 | 7.29 | 7.48 | 1356774手 | 104132万 | -0.30 | -3.86% |
| 2021-06-11 | 7.04 | 8.11 | 7.01 | 7.78 | 2271412手 | 172286万 | 0.80 | 11.46% |
| 2021-06-04 | 7.77 | 8.13 | 6.91 | 6.98 | 2689540手 | 203374万 | -0.70 | -9.12% |
| 2021-05-28 | 7.67 | 7.87 | 7.35 | 7.68 | 1472411手 | 112206万 | 0.00 | 0.00% |
| 2021-05-21 | 7.64 | 8.22 | 7.38 | 7.68 | 2251576手 | 175534万 | 0.14 | 1.86% |
| 2021-05-14 | 7.08 | 8.19 | 7.08 | 7.54 | 3899840手 | 297981万 | 0.33 | 4.58% |
| 2021-05-07 | 6.28 | 7.28 | 6.26 | 7.21 | 1489243手 | 103463万 | 0.96 | 15.36% |
| 2021-04-30 | 6.24 | 6.45 | 6.06 | 6.25 | 1134712手 | 71247万 | 0.02 | 0.32% |
| 2021-04-23 | 6.44 | 6.48 | 6.13 | 6.23 | 870061手 | 54845万 | -0.17 | -2.66% |
| 2021-04-16 | 6.17 | 6.49 | 5.62 | 6.40 | 1590859手 | 99201万 | 0.16 | 2.56% |
| 2021-04-09 | 5.87 | 6.26 | 5.82 | 6.24 | 715381手 | 43621万 | 0.37 | 6.30% |
| 2021-04-02 | 5.61 | 6.04 | 5.61 | 5.87 | 663514手 | 38484万 | 0.30 | 5.39% |
| 2021-03-26 | 5.93 | 6.29 | 5.47 | 5.57 | 1108755手 | 64842万 | -0.33 | -5.59% |
| 2021-03-19 | 6.03 | 6.20 | 5.83 | 5.90 | 981086手 | 59059万 | -0.13 | -2.16% |
| 2021-03-12 | 6.20 | 6.26 | 5.76 | 6.03 | 1024730手 | 61362万 | -0.03 | -0.49% |
| 2021-03-05 | 6.06 | 6.24 | 5.84 | 6.06 | 1393815手 | 83940万 | 0.04 | 0.66% |
| 2021-02-26 | 6.21 | 6.55 | 5.90 | 6.02 | 2106424手 | 131578万 | -0.02 | -0.33% |
| 2021-02-19 | 5.41 | 6.09 | 5.38 | 6.04 | 906631手 | 52045万 | 0.85 | 16.38% |
| 2021-02-10 | 4.85 | 5.24 | 4.81 | 5.19 | 398351手 | 20207万 | 0.36 | 7.45% |
| 2021-02-05 | 5.31 | 5.35 | 4.80 | 4.83 | 1015544手 | 51107万 | -0.57 | -10.56% |
| 2021-01-29 | 5.73 | 6.06 | 5.40 | 5.40 | 1418146手 | 80654万 | -0.34 | -5.92% |
| 2021-01-22 | 5.44 | 5.93 | 5.41 | 5.74 | 810298手 | 46680万 | 0.29 | 5.32% |
| 2021-01-15 | 5.54 | 5.59 | 5.32 | 5.45 | 551016手 | 30012万 | -0.09 | -1.62% |
| 2021-01-08 | 5.50 | 5.79 | 5.44 | 5.54 | 878007手 | 49329万 | 0.02 | 0.36% |
| 2020-12-31 | 5.74 | 5.76 | 5.42 | 5.52 | 574283手 | 31871万 | -0.18 | -3.16% |
| 2020-12-25 | 5.68 | 5.81 | 5.41 | 5.70 | 674133手 | 37726万 | 0.02 | 0.35% |
| 2020-12-18 | 5.33 | 5.82 | 5.28 | 5.68 | 619733手 | 34285万 | 0.34 | 6.37% |
| 2020-12-11 | 5.72 | 5.73 | 5.32 | 5.34 | 628019手 | 34618万 | -0.38 | -6.64% |
| 2020-12-04 | 5.83 | 6.03 | 5.60 | 5.72 | 460628手 | 26636万 | -0.10 | -1.72% |
| 2020-11-27 | 5.95 | 6.30 | 5.73 | 5.82 | 1111990手 | 66806万 | -0.11 | -1.85% |
| 2020-11-20 | 5.65 | 6.12 | 5.65 | 5.93 | 1462821手 | 86509万 | 0.33 | 5.89% |
| 2020-11-13 | 5.20 | 5.65 | 5.18 | 5.60 | 991625手 | 54023万 | 0.43 | 8.32% |
| 2020-11-06 | 5.00 | 5.18 | 4.97 | 5.17 | 409853手 | 20939万 | 0.19 | 3.81% |
| 2020-10-30 | 5.16 | 5.16 | 4.97 | 4.98 | 377156手 | 19094万 | -0.13 | -2.54% |
| 2020-10-23 | 5.21 | 5.23 | 5.08 | 5.11 | 431259手 | 22259万 | -0.06 | -1.16% |
| 2020-10-16 | 4.89 | 5.22 | 4.88 | 5.17 | 587587手 | 29792万 | 0.27 | 5.51% |
| 2020-10-09 | 4.87 | 4.91 | 4.86 | 4.90 | 63670手 | 3112万 | 0.10 | 2.08% |
| 2020-09-30 | 4.80 | 4.86 | 4.78 | 4.80 | 113671手 | 5475万 | 0.00 | 0.00% |
| 2020-09-25 | 4.99 | 5.01 | 4.79 | 4.80 | 491639手 | 24092万 | -0.19 | -3.81% |
| 2020-09-18 | 4.86 | 4.99 | 4.81 | 4.99 | 326948手 | 16044万 | 0.15 | 3.10% |
| 2020-09-11 | 5.07 | 5.12 | 4.78 | 4.84 | 581747手 | 28860万 | -0.23 | -4.54% |
| 2020-09-04 | 5.15 | 5.20 | 5.04 | 5.07 | 438720手 | 22477万 | -0.06 | -1.17% |
| 2020-08-28 | 5.23 | 5.29 | 5.06 | 5.13 | 640141手 | 33050万 | -0.14 | -2.66% |
| 2020-08-21 | 5.40 | 5.55 | 5.22 | 5.27 | 1133862手 | 61024万 | -0.12 | -2.23% |
| 2020-08-14 | 5.48 | 5.58 | 5.23 | 5.39 | 990463手 | 53580万 | -0.10 | -1.82% |
| 2020-08-07 | 5.19 | 6.06 | 5.10 | 5.49 | 2419316手 | 134369万 | 0.33 | 6.39% |
| 2020-07-31 | 4.92 | 5.20 | 4.77 | 5.16 | 971365手 | 48642万 | 0.25 | 5.09% |
| 2020-07-24 | 4.85 | 5.21 | 4.85 | 4.91 | 1085617手 | 54900万 | 0.07 | 1.45% |
| 2020-07-17 | 5.00 | 5.17 | 4.80 | 4.84 | 1047554手 | 52839万 | -0.21 | -4.16% |
| 2020-07-10 | 4.79 | 5.23 | 4.79 | 5.05 | 1161794手 | 58510万 | 0.31 | 6.54% |
| 2020-07-03 | 4.53 | 4.76 | 4.49 | 4.74 | 459232手 | 21204万 | 0.20 | 4.41% |
| 2020-06-26 | 4.66 | 4.67 | 4.52 | 4.54 | 196774手 | 9023万 | -0.13 | -2.78% |
| 2020-06-19 | 4.57 | 4.70 | 4.54 | 4.67 | 350784手 | 16247万 | 0.08 | 1.74% |
| 2020-06-12 | 4.76 | 4.82 | 4.50 | 4.59 | 281803手 | 13175万 | -0.11 | -2.34% |
| 2020-06-05 | 4.55 | 4.80 | 4.55 | 4.70 | 330000手 | 15512万 | 0.15 | 3.30% |
| 2020-05-29 | 4.57 | 4.62 | 4.51 | 4.55 | 188494手 | 8609万 | -0.02 | -0.44% |
| 2020-05-22 | 5.03 | 5.05 | 4.55 | 4.57 | 400347手 | 19141万 | -0.43 | -8.60% |
| 2020-05-15 | 4.93 | 5.13 | 4.85 | 5.00 | 402985手 | 20049万 | 0.08 | 1.63% |
| 2020-05-08 | 4.85 | 4.93 | 4.83 | 4.92 | 252433手 | 12343万 | 0.06 | 1.24% |
| 2020-04-30 | 5.03 | 5.04 | 4.72 | 4.86 | 450228手 | 21817万 | -0.17 | -3.38% |
| 2020-04-24 | 5.10 | 5.22 | 4.91 | 5.03 | 957039手 | 48245万 | -0.06 | -1.18% |
| 2020-04-17 | 5.35 | 5.43 | 5.05 | 5.09 | 1450126手 | 75808万 | -0.23 | -4.32% |
| 2020-04-10 | 5.71 | 5.78 | 5.31 | 5.32 | 853649手 | 47567万 | -0.31 | -5.51% |
| 2020-04-03 | 5.60 | 5.85 | 5.47 | 5.63 | 624421手 | 35309万 | -0.01 | -0.18% |
| 2020-03-27 | 5.52 | 5.73 | 5.39 | 5.64 | 584049手 | 32664万 | -0.01 | -0.18% |
| 2020-03-20 | 5.98 | 6.45 | 5.45 | 5.65 | 1416679手 | 83677万 | -0.27 | -4.56% |
| 2020-03-13 | 6.31 | 6.78 | 5.62 | 5.92 | 2233735手 | 141219万 | -0.38 | -6.03% |
| 2020-03-06 | 6.07 | 6.44 | 5.92 | 6.30 | 1495107手 | 91861万 | 0.32 | 5.35% |
| 2020-02-28 | 6.15 | 6.34 | 5.68 | 5.98 | 1512915手 | 90830万 | 0.02 | 0.34% |
| 2020-02-21 | 5.44 | 5.98 | 5.43 | 5.96 | 926905手 | 52789万 | 0.54 | 9.96% |
| 2020-02-14 | 5.32 | 5.56 | 5.30 | 5.42 | 578914手 | 31437万 | 0.07 | 1.31% |
| 2020-02-07 | 5.25 | 5.40 | 5.05 | 5.35 | 667011手 | 35307万 | -0.48 | -8.23% |
2319.12 (1.00%)
19664.10 -1.06%
