| 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 | 6.05 | 6.22 | 5.85 | 6.10 | 885615手 | 53545万 | 0.06 | 0.99% |
| 2022-06-17 | 6.04 | 6.27 | 5.91 | 6.04 | 1381080手 | 84357万 | -0.06 | -0.98% |
| 2022-06-10 | 5.89 | 6.58 | 5.89 | 6.10 | 2340740手 | 144347万 | 0.21 | 3.56% |
| 2022-06-02 | 5.58 | 6.23 | 5.54 | 5.89 | 1137008手 | 66015万 | 0.31 | 5.56% |
| 2022-05-27 | 5.57 | 5.89 | 5.37 | 5.58 | 1593314手 | 89932万 | 0.02 | 0.36% |
| 2022-05-20 | 5.51 | 5.64 | 5.30 | 5.56 | 951017手 | 52120万 | 0.06 | 1.09% |
| 2022-05-13 | 5.47 | 5.65 | 5.34 | 5.50 | 1372870手 | 75617万 | -0.08 | -1.43% |
| 2022-05-06 | 5.18 | 5.73 | 5.02 | 5.58 | 826707手 | 45203万 | 0.35 | 6.69% |
| 2022-04-29 | 5.70 | 5.70 | 4.87 | 5.23 | 1253419手 | 65106万 | -0.59 | -10.14% |
| 2022-04-22 | 6.12 | 6.50 | 5.70 | 5.82 | 952416手 | 58384万 | -0.29 | -4.75% |
| 2022-04-15 | 6.30 | 6.36 | 6.04 | 6.11 | 1101171手 | 67923万 | -0.25 | -3.93% |
| 2022-04-08 | 6.69 | 6.87 | 6.25 | 6.36 | 991183手 | 65271万 | -0.39 | -5.78% |
| 2022-04-01 | 6.67 | 7.21 | 6.53 | 6.75 | 3550236手 | 240109万 | 0.53 | 8.52% |
| 2022-03-25 | 6.48 | 6.52 | 6.21 | 6.22 | 1129037手 | 71796万 | -0.27 | -4.16% |
| 2022-03-18 | 6.60 | 6.82 | 6.07 | 6.49 | 1809388手 | 116720万 | -0.11 | -1.67% |
| 2022-03-11 | 6.98 | 7.01 | 6.20 | 6.60 | 1685681手 | 111851万 | -0.38 | -5.44% |
| 2022-03-04 | 7.13 | 7.29 | 6.96 | 6.98 | 1900534手 | 135813万 | -0.23 | -3.19% |
| 2022-02-25 | 6.98 | 7.84 | 6.89 | 7.21 | 4774914手 | 352096万 | 0.65 | 9.91% |
| 2022-02-18 | 6.48 | 6.64 | 6.28 | 6.56 | 1304903手 | 84255万 | -0.11 | -1.65% |
| 2022-02-11 | 6.22 | 6.98 | 6.07 | 6.67 | 1568972手 | 101889万 | 0.58 | 9.52% |
| 2022-01-28 | 7.42 | 7.68 | 6.03 | 6.09 | 2838737手 | 194939万 | -1.35 | -18.14% |
| 2022-01-21 | 6.78 | 7.99 | 6.78 | 7.44 | 5745408手 | 431565万 | 0.70 | 10.39% |
| 2022-01-14 | 6.91 | 6.98 | 6.72 | 6.74 | 942764手 | 64832万 | -0.19 | -2.74% |
| 2022-01-07 | 6.94 | 7.30 | 6.91 | 6.93 | 1539199手 | 109801万 | 0.01 | 0.14% |
| 2021-12-31 | 7.23 | 7.24 | 6.81 | 6.92 | 1093967手 | 76061万 | -0.29 | -4.02% |
| 2021-12-24 | 6.96 | 7.55 | 6.68 | 7.21 | 1808552手 | 128259万 | 0.20 | 2.85% |
| 2021-12-17 | 6.95 | 7.22 | 6.92 | 7.01 | 1226943手 | 86781万 | 0.06 | 0.86% |
| 2021-12-10 | 7.08 | 7.15 | 6.92 | 6.95 | 1160515手 | 81474万 | -0.16 | -2.25% |
| 2021-12-03 | 7.00 | 7.56 | 6.96 | 7.11 | 2297927手 | 165748万 | -0.03 | -0.42% |
| 2021-11-26 | 6.90 | 7.29 | 6.85 | 7.14 | 1910234手 | 135071万 | 0.23 | 3.33% |
| 2021-11-19 | 6.96 | 7.18 | 6.83 | 6.91 | 1440597手 | 101162万 | -0.03 | -0.43% |
| 2021-11-12 | 6.62 | 7.33 | 6.46 | 6.94 | 2606440手 | 182015万 | 0.25 | 3.74% |
| 2021-11-05 | 6.49 | 6.72 | 6.33 | 6.69 | 1275005手 | 83244万 | 0.20 | 3.08% |
| 2021-10-29 | 7.05 | 7.23 | 6.29 | 6.49 | 1641476手 | 111188万 | -0.67 | -9.36% |
| 2021-10-22 | 7.07 | 7.49 | 6.96 | 7.16 | 1653613手 | 120295万 | 0.10 | 1.42% |
| 2021-10-15 | 7.56 | 7.73 | 6.98 | 7.06 | 1596372手 | 117225万 | -0.57 | -7.47% |
| 2021-10-08 | 7.43 | 7.76 | 7.43 | 7.63 | 478886手 | 36483万 | 0.24 | 3.25% |
| 2021-09-30 | 8.08 | 8.37 | 7.20 | 7.39 | 2460843手 | 189598万 | -0.36 | -4.64% |
| 2021-09-24 | 7.28 | 8.29 | 7.20 | 7.75 | 2504726手 | 194691万 | 0.28 | 3.75% |
| 2021-09-17 | 7.38 | 8.62 | 7.16 | 7.47 | 5154321手 | 409123万 | 0.03 | 0.40% |
| 2021-09-10 | 7.02 | 7.51 | 6.96 | 7.44 | 3130219手 | 228490万 | 0.37 | 5.23% |
| 2021-09-03 | 7.49 | 7.78 | 6.87 | 7.07 | 3610460手 | 260755万 | -0.10 | -1.40% |
| 2021-08-27 | 7.57 | 7.68 | 7.08 | 7.17 | 1833730手 | 135941万 | -0.34 | -4.53% |
| 2021-08-20 | 7.94 | 7.97 | 7.30 | 7.51 | 2051622手 | 156122万 | -0.43 | -5.42% |
| 2021-08-13 | 8.11 | 8.60 | 7.90 | 7.94 | 2627416手 | 215815万 | -0.16 | -1.98% |
| 2021-08-06 | 8.22 | 8.48 | 8.01 | 8.10 | 2510694手 | 207032万 | -0.29 | -3.46% |
| 2021-07-30 | 8.80 | 8.97 | 7.80 | 8.39 | 3847731手 | 321728万 | -0.51 | -5.73% |
| 2021-07-23 | 9.25 | 9.74 | 8.86 | 8.90 | 3743093手 | 348337万 | -0.46 | -4.92% |
| 2021-07-16 | 10.02 | 10.86 | 9.33 | 9.36 | 5278512手 | 532024万 | -0.70 | -6.96% |
| 2021-07-09 | 10.14 | 10.47 | 9.44 | 10.06 | 5698672手 | 566130万 | -0.12 | -1.18% |
| 2021-07-02 | 11.43 | 12.47 | 9.66 | 10.18 | 7391224手 | 824804万 | -1.25 | -10.94% |
| 2021-06-25 | 12.30 | 13.27 | 11.02 | 11.43 | 11007092手 | 1344602万 | -0.70 | -5.77% |
| 2021-06-18 | 10.80 | 12.13 | 9.79 | 12.13 | 6583377手 | 709878万 | 0.84 | 7.44% |
| 2021-06-11 | 9.38 | 11.98 | 9.08 | 11.29 | 13751999手 | 1479478万 | 1.95 | 20.88% |
| 2021-06-04 | 10.00 | 11.35 | 9.27 | 9.34 | 11715926手 | 1207146万 | -0.22 | -2.30% |
| 2021-05-28 | 7.64 | 9.56 | 7.60 | 9.56 | 10316517手 | 896544万 | 1.78 | 22.88% |
| 2021-05-21 | 8.60 | 8.98 | 7.21 | 7.78 | 9037103手 | 719660万 | -0.38 | -4.66% |
| 2021-05-14 | 6.15 | 8.66 | 6.04 | 8.16 | 5813680手 | 431211万 | 2.13 | 35.32% |
| 2021-05-07 | 5.59 | 6.24 | 5.57 | 6.03 | 1073258手 | 63700万 | 0.35 | 6.16% |
| 2021-04-30 | 5.90 | 5.97 | 5.43 | 5.68 | 3295796手 | 188286万 | -0.58 | -9.27% |
| 2021-04-23 | 5.21 | 6.60 | 5.21 | 6.26 | 4391824手 | 260271万 | 1.12 | 21.79% |
| 2021-04-16 | 4.99 | 5.15 | 4.84 | 5.14 | 675844手 | 33656万 | 0.13 | 2.60% |
| 2021-04-09 | 4.98 | 5.12 | 4.95 | 5.01 | 469776手 | 23614万 | 0.03 | 0.60% |
| 2021-04-02 | 5.16 | 5.21 | 4.88 | 4.98 | 733293手 | 36619万 | -0.21 | -4.05% |
| 2021-03-26 | 5.07 | 5.31 | 4.95 | 5.19 | 921599手 | 46972万 | 0.09 | 1.76% |
| 2021-03-19 | 5.12 | 5.31 | 5.02 | 5.10 | 673014手 | 34649万 | -0.04 | -0.78% |
| 2021-03-12 | 5.65 | 5.72 | 5.10 | 5.14 | 801551手 | 42783万 | -0.50 | -8.87% |
| 2021-03-05 | 5.54 | 5.89 | 5.53 | 5.64 | 844973手 | 48197万 | 0.12 | 2.17% |
| 2021-02-26 | 5.66 | 5.83 | 5.45 | 5.52 | 935348手 | 52684万 | -0.12 | -2.13% |
| 2021-02-19 | 5.08 | 5.66 | 5.08 | 5.64 | 458517手 | 24810万 | 0.64 | 12.80% |
| 2021-02-10 | 4.84 | 5.05 | 4.74 | 5.00 | 347792手 | 17028万 | 0.18 | 3.73% |
| 2021-02-05 | 5.31 | 5.39 | 4.79 | 4.82 | 651995手 | 32943万 | -0.47 | -8.88% |
| 2021-01-29 | 5.55 | 5.59 | 5.14 | 5.29 | 813437手 | 43179万 | -0.26 | -4.68% |
| 2021-01-22 | 5.62 | 5.91 | 5.53 | 5.55 | 800799手 | 45681万 | -0.10 | -1.77% |
| 2021-01-15 | 5.93 | 6.05 | 5.53 | 5.65 | 866209手 | 49630万 | -0.25 | -4.24% |
| 2021-01-08 | 6.21 | 6.32 | 5.46 | 5.90 | 1267925手 | 74791万 | -0.30 | -4.84% |
| 2020-12-31 | 6.13 | 6.34 | 5.95 | 6.20 | 610540手 | 37541万 | 0.03 | 0.49% |
| 2020-12-25 | 6.66 | 6.79 | 6.06 | 6.17 | 812191手 | 52099万 | -0.53 | -7.91% |
| 2020-12-18 | 6.78 | 7.04 | 6.61 | 6.70 | 818181手 | 55543万 | -0.04 | -0.59% |
| 2020-12-11 | 7.49 | 7.56 | 6.66 | 6.74 | 1012649手 | 72473万 | -0.75 | -10.01% |
| 2020-12-04 | 6.89 | 7.60 | 6.88 | 7.49 | 758064手 | 55819万 | 0.59 | 8.55% |
| 2020-11-27 | 7.18 | 7.18 | 6.76 | 6.90 | 725368手 | 50800万 | -0.28 | -3.90% |
| 2020-11-20 | 7.26 | 7.42 | 6.81 | 7.18 | 1057093手 | 75270万 | 0.01 | 0.14% |
| 2020-11-13 | 7.15 | 7.71 | 7.06 | 7.17 | 1398771手 | 103732万 | 0.10 | 1.41% |
| 2020-11-06 | 6.80 | 7.23 | 6.63 | 7.07 | 825022手 | 57657万 | 0.26 | 3.82% |
| 2020-10-30 | 7.24 | 7.28 | 6.81 | 6.81 | 727469手 | 51257万 | -0.40 | -5.55% |
| 2020-10-23 | 7.74 | 8.02 | 7.18 | 7.21 | 881779手 | 66619万 | -0.49 | -6.36% |
| 2020-10-16 | 7.84 | 8.12 | 7.63 | 7.70 | 746399手 | 58989万 | -0.08 | -1.03% |
| 2020-10-09 | 7.70 | 7.84 | 7.70 | 7.78 | 128245手 | 9975万 | 0.20 | 2.64% |
| 2020-09-30 | 7.60 | 7.73 | 7.45 | 7.58 | 398212手 | 30212万 | -0.01 | -0.13% |
| 2020-09-25 | 8.22 | 8.36 | 7.55 | 7.59 | 919540手 | 73059万 | -0.61 | -7.44% |
| 2020-09-18 | 9.02 | 9.05 | 7.74 | 8.20 | 1776600手 | 146799万 | -0.82 | -9.09% |
| 2020-09-11 | 9.61 | 9.72 | 8.77 | 9.02 | 1319978手 | 122919万 | -0.32 | -3.43% |
| 2020-09-04 | 9.37 | 9.68 | 9.02 | 9.34 | 1121320手 | 105719万 | -0.01 | -0.11% |
| 2020-08-28 | 9.66 | 9.77 | 9.04 | 9.35 | 1188284手 | 111640万 | -0.33 | -3.41% |
| 2020-08-21 | 10.34 | 10.65 | 9.56 | 9.68 | 2062956手 | 209883万 | -0.53 | -5.19% |
| 2020-08-14 | 10.10 | 10.64 | 9.93 | 10.21 | 2830455手 | 292140万 | 0.29 | 2.92% |
| 2020-08-07 | 9.45 | 10.28 | 9.44 | 9.92 | 2604536手 | 257041万 | 0.47 | 4.97% |
| 2020-07-31 | 9.24 | 9.63 | 8.88 | 9.45 | 1705116手 | 158736万 | 0.21 | 2.27% |
| 2020-07-24 | 10.25 | 10.88 | 9.11 | 9.24 | 2857399手 | 289246万 | -0.90 | -8.88% |
| 2020-07-17 | 12.10 | 12.72 | 9.96 | 10.14 | 4643558手 | 533234万 | -2.08 | -17.02% |
| 2020-07-10 | 10.94 | 12.67 | 10.60 | 12.22 | 7739953手 | 899262万 | 1.27 | 11.60% |
| 2020-07-03 | 9.85 | 11.09 | 9.79 | 10.95 | 3565003手 | 374562万 | 1.08 | 10.94% |
| 2020-06-24 | 10.01 | 10.15 | 9.51 | 9.87 | 1259826手 | 123976万 | -0.08 | -0.80% |
| 2020-06-19 | 10.10 | 10.45 | 9.73 | 9.95 | 2179865手 | 218899万 | -0.32 | -3.12% |
| 2020-06-12 | 10.50 | 10.79 | 9.93 | 10.27 | 3063879手 | 318290万 | -0.18 | -1.72% |
| 2020-06-05 | 9.36 | 10.98 | 9.33 | 10.45 | 4761475手 | 485927万 | 1.25 | 13.59% |
| 2020-05-29 | 9.30 | 9.96 | 9.08 | 9.20 | 2279896手 | 215539万 | -0.21 | -2.23% |
2319.12 (1.00%)
19664.10 -1.06%
