| 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 | 5.05 | 5.20 | 5.01 | 5.12 | 372794手 | 18975万 | 0.09 | 1.79% |
| 2022-06-17 | 5.04 | 5.25 | 4.91 | 5.03 | 568756手 | 28905万 | -0.05 | -0.98% |
| 2022-06-10 | 5.21 | 5.27 | 4.99 | 5.08 | 552895手 | 28306万 | -0.12 | -2.31% |
| 2022-06-02 | 5.06 | 5.39 | 5.03 | 5.20 | 545569手 | 28477万 | 0.17 | 3.38% |
| 2022-05-27 | 4.93 | 5.06 | 4.79 | 5.03 | 476836手 | 23662万 | 0.10 | 2.03% |
| 2022-05-20 | 5.02 | 5.12 | 4.79 | 4.93 | 522175手 | 25829万 | -0.10 | -1.99% |
| 2022-05-13 | 4.67 | 5.16 | 4.63 | 5.03 | 501342手 | 24357万 | 0.35 | 7.48% |
| 2022-05-06 | 4.72 | 4.82 | 4.60 | 4.68 | 147520手 | 6974万 | -0.06 | -1.27% |
| 2022-04-29 | 5.08 | 5.12 | 4.48 | 4.74 | 533444手 | 25378万 | -0.39 | -7.60% |
| 2022-04-22 | 5.34 | 5.42 | 5.05 | 5.13 | 522292手 | 27287万 | -0.26 | -4.82% |
| 2022-04-15 | 5.38 | 5.85 | 5.27 | 5.39 | 1366693手 | 75545万 | 0.03 | 0.56% |
| 2022-04-08 | 5.30 | 5.46 | 5.21 | 5.36 | 476476手 | 25460万 | -0.01 | -0.19% |
| 2022-04-01 | 5.01 | 5.40 | 4.96 | 5.37 | 590871手 | 30554万 | 0.33 | 6.55% |
| 2022-03-25 | 5.01 | 5.09 | 4.97 | 5.04 | 371869手 | 18702万 | 0.03 | 0.60% |
| 2022-03-18 | 5.21 | 5.29 | 4.77 | 5.01 | 633727手 | 31829万 | -0.27 | -5.11% |
| 2022-03-11 | 5.73 | 5.77 | 5.03 | 5.28 | 1271678手 | 68814万 | -0.45 | -7.85% |
| 2022-03-04 | 5.40 | 6.25 | 5.29 | 5.73 | 2184708手 | 126030万 | 0.43 | 8.11% |
| 2022-02-25 | 5.26 | 5.42 | 5.16 | 5.30 | 363367手 | 19184万 | 0.02 | 0.38% |
| 2022-02-18 | 5.24 | 5.30 | 5.18 | 5.28 | 162435手 | 8516万 | 0.03 | 0.57% |
| 2022-02-11 | 5.19 | 5.29 | 5.15 | 5.25 | 247277手 | 12948万 | 0.13 | 2.54% |
| 2022-01-28 | 5.22 | 5.23 | 5.06 | 5.12 | 183077手 | 9383万 | -0.10 | -1.92% |
| 2022-01-21 | 5.29 | 5.33 | 5.20 | 5.22 | 189754手 | 9997万 | -0.07 | -1.32% |
| 2022-01-14 | 5.40 | 5.41 | 5.26 | 5.29 | 254525手 | 13626万 | -0.09 | -1.67% |
| 2022-01-07 | 5.30 | 5.51 | 5.29 | 5.38 | 379652手 | 20465万 | 0.08 | 1.51% |
| 2021-12-31 | 5.26 | 5.31 | 5.22 | 5.30 | 194063手 | 10214万 | 0.05 | 0.95% |
| 2021-12-24 | 5.27 | 5.41 | 5.24 | 5.25 | 318605手 | 16979万 | -0.02 | -0.38% |
| 2021-12-17 | 5.28 | 5.41 | 5.20 | 5.27 | 247014手 | 13070万 | -0.02 | -0.38% |
| 2021-12-10 | 5.35 | 5.37 | 5.23 | 5.29 | 360918手 | 19111万 | -0.12 | -2.22% |
| 2021-12-03 | 5.10 | 5.62 | 5.06 | 5.41 | 402412手 | 21584万 | 0.26 | 5.05% |
| 2021-11-26 | 5.19 | 5.22 | 5.15 | 5.15 | 143183手 | 7422万 | -0.04 | -0.77% |
| 2021-11-19 | 5.18 | 5.20 | 5.14 | 5.19 | 156240手 | 8085万 | 0.01 | 0.19% |
| 2021-11-12 | 5.08 | 5.21 | 5.08 | 5.18 | 139831手 | 7196万 | 0.07 | 1.37% |
| 2021-11-05 | 5.19 | 5.19 | 5.03 | 5.11 | 178676手 | 9129万 | -0.07 | -1.35% |
| 2021-10-29 | 5.29 | 5.31 | 5.07 | 5.18 | 159483手 | 8266万 | -0.10 | -1.89% |
| 2021-10-22 | 5.32 | 5.45 | 5.27 | 5.28 | 169645手 | 9099万 | -0.04 | -0.75% |
| 2021-10-15 | 5.43 | 5.52 | 5.32 | 5.32 | 191735手 | 10349万 | -0.17 | -3.10% |
| 2021-10-08 | 5.60 | 5.60 | 5.45 | 5.49 | 73115手 | 4030万 | 0.14 | 2.62% |
| 2021-09-30 | 5.58 | 5.60 | 5.29 | 5.35 | 288924手 | 15560万 | -0.23 | -4.12% |
| 2021-09-24 | 5.44 | 5.76 | 5.44 | 5.58 | 299622手 | 16920万 | 0.06 | 1.09% |
| 2021-09-17 | 5.79 | 5.89 | 5.51 | 5.52 | 674470手 | 38534万 | -0.26 | -4.50% |
| 2021-09-10 | 5.79 | 6.04 | 5.62 | 5.78 | 1431334手 | 83353万 | 0.13 | 2.30% |
| 2021-09-03 | 5.33 | 5.84 | 5.30 | 5.65 | 815407手 | 45101万 | 0.30 | 5.61% |
| 2021-08-27 | 5.17 | 5.49 | 5.12 | 5.35 | 560242手 | 29875万 | 0.18 | 3.48% |
| 2021-08-20 | 5.28 | 5.37 | 5.14 | 5.17 | 226855手 | 11870万 | -0.11 | -2.08% |
| 2021-08-13 | 5.20 | 5.38 | 5.15 | 5.28 | 249294手 | 13140万 | 0.09 | 1.73% |
| 2021-08-06 | 5.06 | 5.38 | 5.02 | 5.19 | 294623手 | 15406万 | 0.10 | 1.97% |
| 2021-07-30 | 5.48 | 5.49 | 5.04 | 5.09 | 321948手 | 16865万 | -0.38 | -6.95% |
| 2021-07-23 | 5.36 | 5.52 | 5.34 | 5.47 | 306473手 | 16538万 | 0.07 | 1.30% |
| 2021-07-16 | 5.49 | 5.53 | 5.33 | 5.40 | 302479手 | 16384万 | -0.08 | -1.46% |
| 2021-07-09 | 5.46 | 5.63 | 5.39 | 5.48 | 320546手 | 17678万 | 0.01 | 0.18% |
| 2021-07-02 | 5.68 | 5.71 | 5.44 | 5.47 | 275969手 | 15300万 | -0.19 | -3.36% |
| 2021-06-25 | 5.34 | 5.74 | 5.29 | 5.66 | 636373手 | 35527万 | 0.32 | 5.99% |
| 2021-06-18 | 5.40 | 5.40 | 5.26 | 5.34 | 237038手 | 12646万 | -0.05 | -0.93% |
| 2021-06-11 | 5.41 | 5.46 | 5.38 | 5.39 | 245837手 | 13296万 | -0.03 | -0.55% |
| 2021-06-04 | 5.52 | 5.55 | 5.38 | 5.42 | 371412手 | 20235万 | -0.11 | -1.99% |
| 2021-05-28 | 5.53 | 5.58 | 5.43 | 5.53 | 349743手 | 19289万 | 0.00 | 0.00% |
| 2021-05-21 | 5.61 | 5.65 | 5.51 | 5.53 | 233783手 | 13031万 | -0.08 | -1.43% |
| 2021-05-14 | 5.60 | 5.62 | 5.50 | 5.61 | 252112手 | 14022万 | 0.01 | 0.18% |
| 2021-05-07 | 5.54 | 5.64 | 5.53 | 5.60 | 88707手 | 4962万 | 0.08 | 1.45% |
| 2021-04-30 | 5.59 | 5.65 | 5.50 | 5.52 | 209018手 | 11629万 | -0.08 | -1.43% |
| 2021-04-23 | 5.75 | 5.79 | 5.58 | 5.60 | 259089手 | 14752万 | -0.17 | -2.95% |
| 2021-04-16 | 5.74 | 5.77 | 5.62 | 5.77 | 199787手 | 11382万 | 0.03 | 0.52% |
| 2021-04-09 | 5.84 | 6.06 | 5.72 | 5.74 | 408732手 | 23904万 | -0.11 | -1.88% |
| 2021-04-02 | 5.82 | 5.98 | 5.73 | 5.85 | 422620手 | 24755万 | 0.03 | 0.52% |
| 2021-03-26 | 5.98 | 6.06 | 5.75 | 5.82 | 420243手 | 24680万 | -0.19 | -3.16% |
| 2021-03-19 | 5.71 | 6.35 | 5.71 | 6.01 | 1005221手 | 60576万 | 0.31 | 5.44% |
| 2021-03-12 | 5.80 | 5.87 | 5.50 | 5.70 | 510259手 | 29036万 | -0.08 | -1.38% |
| 2021-03-05 | 5.66 | 5.79 | 5.56 | 5.78 | 409142手 | 23211万 | 0.16 | 2.85% |
| 2021-02-26 | 5.75 | 6.09 | 5.59 | 5.62 | 586471手 | 34280万 | -0.13 | -2.26% |
| 2021-02-19 | 5.59 | 5.75 | 5.59 | 5.75 | 224730手 | 12711万 | 0.27 | 4.93% |
| 2021-02-10 | 5.26 | 5.49 | 5.26 | 5.48 | 210654手 | 11341万 | 0.27 | 5.18% |
| 2021-02-05 | 5.39 | 5.75 | 5.16 | 5.21 | 442772手 | 23959万 | -0.18 | -3.34% |
| 2021-01-29 | 6.09 | 6.09 | 5.34 | 5.39 | 435485手 | 25011万 | -0.72 | -11.78% |
| 2021-01-22 | 6.17 | 6.24 | 6.05 | 6.11 | 337218手 | 20676万 | -0.04 | -0.65% |
| 2021-01-15 | 6.22 | 6.30 | 6.05 | 6.15 | 378562手 | 23323万 | -0.08 | -1.28% |
| 2021-01-08 | 6.30 | 6.80 | 6.11 | 6.23 | 607542手 | 38772万 | -0.09 | -1.42% |
| 2020-12-31 | 6.17 | 6.57 | 6.02 | 6.32 | 479195手 | 30111万 | 0.13 | 2.10% |
| 2020-12-25 | 6.36 | 6.42 | 6.13 | 6.19 | 386079手 | 24219万 | -0.22 | -3.43% |
| 2020-12-18 | 6.33 | 6.53 | 6.24 | 6.41 | 344998手 | 22108万 | 0.09 | 1.42% |
| 2020-12-11 | 6.86 | 6.89 | 6.25 | 6.32 | 507880手 | 33539万 | -0.53 | -7.74% |
| 2020-12-04 | 6.95 | 7.09 | 6.74 | 6.85 | 425600手 | 29288万 | -0.11 | -1.58% |
| 2020-11-27 | 7.15 | 7.32 | 6.80 | 6.96 | 1082427手 | 76683万 | -0.17 | -2.38% |
| 2020-11-20 | 7.02 | 7.28 | 6.71 | 7.13 | 1906176手 | 133827万 | 0.37 | 5.47% |
| 2020-11-13 | 6.82 | 7.35 | 6.66 | 6.76 | 1498202手 | 104104万 | -0.03 | -0.44% |
| 2020-11-06 | 6.22 | 6.88 | 6.09 | 6.79 | 945833手 | 61104万 | 0.56 | 8.99% |
| 2020-10-30 | 6.50 | 6.60 | 6.20 | 6.23 | 677715手 | 43457万 | -0.30 | -4.59% |
| 2020-10-23 | 6.91 | 7.18 | 6.49 | 6.53 | 1051672手 | 71640万 | -0.29 | -4.25% |
| 2020-10-16 | 8.50 | 8.66 | 6.78 | 6.82 | 3325986手 | 260119万 | -1.05 | -13.34% |
| 2020-10-09 | 7.36 | 7.87 | 7.12 | 7.87 | 615858手 | 47026万 | 0.72 | 10.07% |
| 2020-09-30 | 7.02 | 7.26 | 6.59 | 7.15 | 915434手 | 63911万 | 0.19 | 2.73% |
| 2020-09-25 | 6.80 | 7.45 | 6.60 | 6.96 | 2582154手 | 181225万 | 0.37 | 5.62% |
| 2020-09-18 | 5.89 | 6.59 | 5.77 | 6.59 | 1277807手 | 76951万 | 0.68 | 11.51% |
| 2020-09-11 | 6.42 | 6.51 | 5.55 | 5.91 | 1295168手 | 78116万 | -0.61 | -9.36% |
| 2020-09-04 | 7.19 | 7.19 | 6.27 | 6.52 | 1383537手 | 92840万 | -0.61 | -8.55% |
| 2020-08-28 | 8.34 | 8.38 | 6.86 | 7.13 | 1747670手 | 131890万 | -1.37 | -16.12% |
| 2020-08-21 | 8.60 | 9.42 | 8.11 | 8.50 | 1559156手 | 135299万 | -0.86 | -9.19% |
| 2020-08-10 | 8.40 | 9.60 | 8.40 | 9.36 | 959277手 | 85815万 | 0.55 | 6.24% |
| 2020-08-07 | 8.54 | 11.15 | 8.42 | 8.81 | 5819731手 | 569871万 | 0.43 | 5.13% |
| 2020-07-31 | 7.10 | 8.79 | 6.82 | 8.38 | 2959148手 | 224688万 | 1.27 | 17.86% |
| 2020-07-24 | 6.45 | 7.11 | 6.30 | 7.11 | 1794470手 | 122032万 | 0.78 | 12.32% |
| 2020-07-17 | 6.78 | 7.80 | 6.09 | 6.33 | 2446964手 | 170558万 | -0.58 | -8.39% |
| 2020-07-10 | 6.10 | 7.05 | 6.09 | 6.91 | 2829113手 | 185545万 | 0.75 | 12.18% |
| 2020-07-03 | 5.72 | 6.30 | 5.62 | 6.16 | 1934098手 | 114939万 | 0.44 | 7.69% |
| 2020-06-24 | 5.60 | 6.18 | 5.51 | 5.72 | 1075141手 | 62125万 | 0.01 | 0.17% |
| 2020-06-19 | 4.46 | 5.98 | 4.45 | 5.71 | 2433061手 | 130652万 | 1.25 | 28.03% |
| 2020-06-12 | 4.53 | 4.59 | 4.36 | 4.46 | 201115手 | 9028万 | -0.10 | -2.19% |
2319.12 (1.00%)
19664.10 -1.06%
