| 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 | 4.29 | 4.34 | 4.17 | 4.29 | 3130661手 | 133436万 | -0.02 | -0.46% |
| 2022-06-17 | 4.14 | 4.65 | 4.09 | 4.31 | 9175660手 | 400146万 | 0.13 | 3.11% |
| 2022-06-10 | 4.05 | 4.23 | 4.03 | 4.18 | 6007136手 | 247672万 | 0.13 | 3.21% |
| 2022-06-02 | 4.04 | 4.07 | 4.01 | 4.05 | 1545176手 | 62411万 | 0.01 | 0.25% |
| 2022-05-27 | 4.04 | 4.09 | 3.97 | 4.04 | 2341280手 | 94422万 | 0.00 | 0.00% |
| 2022-05-20 | 4.02 | 4.05 | 3.96 | 4.04 | 1891287手 | 75721万 | 0.04 | 1.00% |
| 2022-05-13 | 3.93 | 4.08 | 3.91 | 4.00 | 2209452手 | 88115万 | 0.07 | 1.78% |
| 2022-05-06 | 4.06 | 4.07 | 3.92 | 3.93 | 1159541手 | 46335万 | -0.16 | -3.91% |
| 2022-04-29 | 4.25 | 4.33 | 3.90 | 4.09 | 3913095手 | 159929万 | -0.22 | -5.10% |
| 2022-04-22 | 4.36 | 4.38 | 4.25 | 4.31 | 2480288手 | 107044万 | -0.08 | -1.82% |
| 2022-04-15 | 4.43 | 4.49 | 4.33 | 4.39 | 3181890手 | 140893万 | -0.05 | -1.13% |
| 2022-04-08 | 4.43 | 4.51 | 4.33 | 4.44 | 2109220手 | 93573万 | 0.00 | 0.00% |
| 2022-04-01 | 4.26 | 4.45 | 4.23 | 4.44 | 2911674手 | 127426万 | 0.16 | 3.74% |
| 2022-03-25 | 4.37 | 4.40 | 4.27 | 4.28 | 2545054手 | 110331万 | -0.11 | -2.51% |
| 2022-03-18 | 4.37 | 4.48 | 4.22 | 4.39 | 4328111手 | 189367万 | -0.03 | -0.68% |
| 2022-03-11 | 4.61 | 4.62 | 4.22 | 4.42 | 3293080手 | 145279万 | -0.19 | -4.12% |
| 2022-03-04 | 4.62 | 4.70 | 4.57 | 4.61 | 2050110手 | 94879万 | -0.01 | -0.22% |
| 2022-02-25 | 4.76 | 4.81 | 4.56 | 4.62 | 2573212手 | 120710万 | -0.13 | -2.74% |
| 2022-02-18 | 4.84 | 4.84 | 4.70 | 4.75 | 2229436手 | 106088万 | -0.12 | -2.46% |
| 2022-02-11 | 4.73 | 4.92 | 4.70 | 4.87 | 2799742手 | 135271万 | 0.20 | 4.28% |
| 2022-01-28 | 5.01 | 5.04 | 4.67 | 4.67 | 2865490手 | 138658万 | -0.36 | -7.16% |
| 2022-01-21 | 5.01 | 5.13 | 5.00 | 5.03 | 2955075手 | 149375万 | 0.00 | 0.00% |
| 2022-01-14 | 5.09 | 5.22 | 5.03 | 5.03 | 2882149手 | 147455万 | -0.05 | -0.98% |
| 2022-01-07 | 5.13 | 5.18 | 5.06 | 5.08 | 2391764手 | 122209万 | -0.04 | -0.78% |
| 2021-12-31 | 5.07 | 5.14 | 5.06 | 5.12 | 2356908手 | 120168万 | 0.06 | 1.19% |
| 2021-12-24 | 5.17 | 5.17 | 5.06 | 5.06 | 2812830手 | 143955万 | -0.12 | -2.32% |
| 2021-12-17 | 5.40 | 5.46 | 5.16 | 5.18 | 4990604手 | 262416万 | -0.14 | -2.63% |
| 2021-12-10 | 5.15 | 5.36 | 5.12 | 5.32 | 7002518手 | 367095万 | 0.19 | 3.70% |
| 2021-12-03 | 5.00 | 5.16 | 4.98 | 5.13 | 4031528手 | 205374万 | 0.06 | 1.18% |
| 2021-11-26 | 5.15 | 5.24 | 5.05 | 5.07 | 4212884手 | 216882万 | -0.11 | -2.12% |
| 2021-11-19 | 5.67 | 5.70 | 5.08 | 5.18 | 7011295手 | 369775万 | -0.45 | -7.99% |
| 2021-11-12 | 5.31 | 5.81 | 5.28 | 5.63 | 10311736手 | 578301万 | 0.28 | 5.23% |
| 2021-11-05 | 5.21 | 5.55 | 5.20 | 5.35 | 7647379手 | 410932万 | 0.22 | 4.29% |
| 2021-10-29 | 5.42 | 5.54 | 4.95 | 5.13 | 6577992手 | 347492万 | -0.30 | -5.53% |
| 2021-10-22 | 5.29 | 5.56 | 5.26 | 5.43 | 6431563手 | 348702万 | 0.16 | 3.04% |
| 2021-10-15 | 5.51 | 5.54 | 5.24 | 5.27 | 6112045手 | 327776万 | -0.24 | -4.36% |
| 2021-10-08 | 5.56 | 5.59 | 5.47 | 5.51 | 1471296手 | 81313万 | 0.01 | 0.18% |
| 2021-09-30 | 5.74 | 5.88 | 5.36 | 5.50 | 8094087手 | 452000万 | -0.27 | -4.68% |
| 2021-09-24 | 5.87 | 6.10 | 5.73 | 5.77 | 8512067手 | 506652万 | -0.19 | -3.19% |
| 2021-09-17 | 6.30 | 6.62 | 5.87 | 5.96 | 21408884手 | 1322541万 | -0.48 | -7.45% |
| 2021-09-10 | 5.36 | 6.76 | 5.33 | 6.44 | 36607136手 | 2186303万 | 1.10 | 20.60% |
| 2021-09-03 | 4.65 | 5.36 | 4.58 | 5.34 | 11992917手 | 612760万 | 0.70 | 15.09% |
| 2021-08-27 | 4.66 | 4.75 | 4.57 | 4.64 | 3902709手 | 182496万 | -0.01 | -0.21% |
| 2021-08-20 | 4.40 | 4.74 | 4.39 | 4.65 | 6144075手 | 281524万 | 0.25 | 5.68% |
| 2021-08-13 | 4.31 | 4.44 | 4.31 | 4.40 | 1986772手 | 87382万 | 0.07 | 1.62% |
| 2021-08-06 | 4.28 | 4.47 | 4.24 | 4.33 | 2353419手 | 102977万 | 0.04 | 0.93% |
| 2021-07-30 | 4.47 | 4.51 | 4.24 | 4.29 | 2728488手 | 118755万 | -0.20 | -4.45% |
| 2021-07-23 | 4.47 | 4.53 | 4.41 | 4.49 | 2509254手 | 112309万 | 0.02 | 0.45% |
| 2021-07-16 | 4.55 | 4.56 | 4.42 | 4.47 | 2271442手 | 102002万 | -0.03 | -0.67% |
| 2021-07-09 | 4.55 | 4.56 | 4.47 | 4.50 | 1979679手 | 89245万 | -0.05 | -1.10% |
| 2021-07-02 | 4.75 | 4.76 | 4.54 | 4.55 | 2287268手 | 106658万 | -0.20 | -4.21% |
| 2021-06-25 | 4.63 | 4.78 | 4.59 | 4.75 | 2760233手 | 129061万 | 0.12 | 2.59% |
| 2021-06-18 | 4.65 | 4.66 | 4.57 | 4.63 | 1667997手 | 77001万 | -0.02 | -0.43% |
| 2021-06-11 | 4.73 | 4.76 | 4.62 | 4.65 | 2417274手 | 113730万 | -0.08 | -1.69% |
| 2021-06-04 | 4.80 | 4.80 | 4.65 | 4.73 | 3258843手 | 154197万 | -0.07 | -1.46% |
| 2021-05-28 | 4.62 | 4.85 | 4.62 | 4.80 | 4963512手 | 236437万 | 0.18 | 3.90% |
| 2021-05-21 | 4.70 | 4.74 | 4.61 | 4.62 | 3058327手 | 142646万 | -0.20 | -4.15% |
| 2021-05-14 | 4.52 | 4.83 | 4.51 | 4.82 | 3273842手 | 152776万 | 0.31 | 6.87% |
| 2021-05-07 | 4.53 | 4.56 | 4.51 | 4.51 | 780961手 | 35387万 | -0.01 | -0.22% |
| 2021-04-30 | 4.55 | 4.58 | 4.46 | 4.52 | 1969718手 | 89149万 | -0.04 | -0.88% |
| 2021-04-23 | 4.57 | 4.64 | 4.54 | 4.56 | 1604442手 | 73709万 | -0.01 | -0.22% |
| 2021-04-16 | 4.63 | 4.64 | 4.54 | 4.57 | 1634838手 | 74875万 | -0.07 | -1.51% |
| 2021-04-09 | 4.65 | 4.71 | 4.61 | 4.64 | 1553569手 | 72204万 | 0.00 | 0.00% |
| 2021-04-02 | 4.72 | 4.75 | 4.62 | 4.64 | 1713883手 | 80076万 | -0.08 | -1.70% |
| 2021-03-26 | 4.62 | 4.80 | 4.59 | 4.72 | 2475242手 | 116524万 | 0.12 | 2.61% |
| 2021-03-19 | 4.69 | 4.73 | 4.60 | 4.60 | 2031405手 | 94969万 | -0.11 | -2.33% |
| 2021-03-12 | 4.83 | 4.87 | 4.65 | 4.71 | 2875952手 | 136208万 | -0.11 | -2.28% |
| 2021-03-05 | 4.81 | 4.83 | 4.72 | 4.82 | 2699668手 | 129057万 | 0.02 | 0.42% |
| 2021-02-26 | 4.84 | 4.92 | 4.77 | 4.80 | 3151433手 | 152262万 | -0.03 | -0.62% |
| 2021-02-19 | 4.72 | 4.84 | 4.70 | 4.83 | 1338449手 | 63703万 | 0.15 | 3.21% |
| 2021-02-10 | 4.61 | 4.71 | 4.58 | 4.68 | 1194374手 | 55577万 | 0.06 | 1.30% |
| 2021-02-05 | 4.69 | 4.74 | 4.52 | 4.62 | 2448032手 | 114199万 | -0.06 | -1.28% |
| 2021-01-29 | 4.98 | 4.98 | 4.65 | 4.68 | 3758572手 | 179827万 | -0.30 | -6.02% |
| 2021-01-22 | 5.10 | 5.21 | 4.98 | 4.98 | 4923472手 | 250895万 | -0.14 | -2.73% |
| 2021-01-15 | 5.26 | 5.33 | 5.04 | 5.12 | 5463174手 | 282952万 | -0.13 | -2.48% |
| 2021-01-08 | 5.31 | 5.34 | 5.11 | 5.25 | 4733754手 | 247294万 | -0.03 | -0.57% |
| 2020-12-31 | 5.07 | 5.34 | 5.04 | 5.28 | 3336546手 | 172797万 | 0.20 | 3.94% |
| 2020-12-25 | 5.10 | 5.17 | 4.99 | 5.08 | 2471170手 | 125285万 | -0.01 | -0.20% |
| 2020-12-18 | 5.08 | 5.16 | 5.00 | 5.09 | 2573920手 | 130972万 | 0.00 | 0.00% |
| 2020-12-11 | 5.43 | 5.44 | 5.04 | 5.09 | 3428238手 | 179695万 | -0.34 | -6.26% |
| 2020-12-04 | 5.41 | 5.59 | 5.37 | 5.43 | 3864680手 | 211586万 | 0.04 | 0.74% |
| 2020-11-27 | 5.27 | 5.49 | 5.25 | 5.39 | 3904717手 | 209389万 | 0.09 | 1.70% |
| 2020-11-20 | 5.18 | 5.32 | 5.15 | 5.30 | 2550062手 | 133537万 | 0.15 | 2.91% |
| 2020-11-13 | 5.26 | 5.45 | 5.13 | 5.15 | 3541399手 | 187400万 | -0.09 | -1.72% |
| 2020-11-06 | 5.05 | 5.29 | 5.05 | 5.24 | 3140932手 | 163253万 | 0.20 | 3.97% |
| 2020-10-30 | 5.28 | 5.29 | 5.03 | 5.04 | 2627895手 | 135844万 | -0.27 | -5.08% |
| 2020-10-23 | 5.48 | 5.54 | 5.30 | 5.31 | 2563624手 | 137980万 | -0.14 | -2.57% |
| 2020-10-16 | 5.43 | 5.60 | 5.43 | 5.45 | 3785984手 | 208306万 | 0.04 | 0.74% |
| 2020-10-09 | 5.38 | 5.43 | 5.35 | 5.41 | 539017手 | 29097万 | 0.10 | 1.88% |
| 2020-09-30 | 5.38 | 5.49 | 5.29 | 5.31 | 2021295手 | 109506万 | -0.08 | -1.48% |
| 2020-09-25 | 5.56 | 5.59 | 5.30 | 5.39 | 4419061手 | 239297万 | -0.03 | -0.55% |
| 2020-09-18 | 5.30 | 5.44 | 5.15 | 5.42 | 3220408手 | 169696万 | 0.15 | 2.85% |
| 2020-09-11 | 5.53 | 5.58 | 5.21 | 5.27 | 4182562手 | 227438万 | -0.29 | -5.22% |
| 2020-09-04 | 5.76 | 5.85 | 5.51 | 5.56 | 5179906手 | 294185万 | -0.18 | -3.14% |
| 2020-08-28 | 5.72 | 5.79 | 5.51 | 5.74 | 4729538手 | 267460万 | 0.02 | 0.35% |
| 2020-08-21 | 5.75 | 6.04 | 5.63 | 5.72 | 7369660手 | 430469万 | 0.04 | 0.70% |
| 2020-08-14 | 5.60 | 5.78 | 5.47 | 5.68 | 5716678手 | 322002万 | 0.03 | 0.53% |
| 2020-08-07 | 5.86 | 5.95 | 5.57 | 5.65 | 9559285手 | 553814万 | -0.18 | -3.09% |
| 2020-07-31 | 5.52 | 5.91 | 5.39 | 5.83 | 8952875手 | 511952万 | 0.34 | 6.19% |
| 2020-07-24 | 5.68 | 6.03 | 5.45 | 5.49 | 13053144手 | 753443万 | -0.07 | -1.26% |
| 2020-07-17 | 6.12 | 6.40 | 5.46 | 5.56 | 17366620手 | 1059144万 | -0.61 | -9.89% |
| 2020-07-10 | 6.18 | 6.89 | 6.05 | 6.17 | 28578766手 | 1844563万 | 0.23 | 3.87% |
| 2020-07-03 | 4.86 | 5.94 | 4.69 | 5.94 | 13044914手 | 694509万 | 1.09 | 22.47% |
| 2020-06-26 | 4.67 | 5.06 | 4.64 | 4.85 | 6597187手 | 323195万 | 0.25 | 5.43% |
| 2020-06-19 | 4.39 | 4.65 | 4.37 | 4.60 | 2854386手 | 128175万 | 0.20 | 4.54% |
| 2020-06-12 | 4.51 | 4.52 | 4.35 | 4.40 | 2008312手 | 89410万 | -0.09 | -2.00% |
| 2020-06-05 | 4.40 | 4.55 | 4.40 | 4.49 | 2135717手 | 95871万 | 0.17 | 3.94% |
| 2020-05-29 | 4.43 | 4.47 | 4.32 | 4.32 | 1384619手 | 60860万 | -0.12 | -2.70% |
| 2020-05-22 | 4.47 | 4.52 | 4.42 | 4.44 | 1359396手 | 60828万 | -0.02 | -0.45% |
| 2020-05-15 | 4.50 | 4.58 | 4.43 | 4.46 | 1754135手 | 78958万 | -0.02 | -0.45% |
| 2020-05-08 | 4.32 | 4.53 | 4.31 | 4.48 | 1565489手 | 69462万 | 0.11 | 2.52% |
| 2020-04-30 | 4.28 | 4.37 | 4.19 | 4.37 | 1405877手 | 60355万 | 0.10 | 2.34% |
| 2020-04-24 | 4.41 | 4.43 | 4.26 | 4.27 | 1250713手 | 54375万 | -0.14 | -3.17% |
| 2020-04-17 | 4.38 | 4.47 | 4.36 | 4.41 | 1784156手 | 78850万 | 0.01 | 0.23% |
| 2020-04-10 | 4.44 | 4.49 | 4.38 | 4.40 | 1607614手 | 71412万 | 0.01 | 0.23% |
| 2020-04-03 | 4.42 | 4.46 | 4.35 | 4.39 | 1584128手 | 69915万 | -0.07 | -1.57% |
| 2020-03-27 | 4.42 | 4.57 | 4.40 | 4.46 | 2333214手 | 104690万 | -0.08 | -1.76% |
| 2020-03-20 | 4.64 | 4.66 | 4.30 | 4.54 | 3466098手 | 155259万 | -0.08 | -1.73% |
| 2020-03-13 | 4.83 | 4.91 | 4.40 | 4.62 | 4434108手 | 210969万 | -0.28 | -5.71% |
| 2020-03-06 | 4.68 | 5.08 | 4.68 | 4.90 | 5972037手 | 293586万 | 0.22 | 4.70% |
| 2020-02-28 | 4.89 | 5.03 | 4.62 | 4.68 | 5114241手 | 249078万 | -0.23 | -4.68% |
| 2020-02-21 | 4.57 | 5.05 | 4.55 | 4.91 | 4656221手 | 223035万 | 0.41 | 9.11% |
| 2020-02-14 | 4.42 | 4.56 | 4.41 | 4.50 | 2450353手 | 110248万 | 0.05 | 1.12% |
| 2020-02-07 | 4.34 | 4.50 | 4.16 | 4.45 | 3276989手 | 143523万 | -0.37 | -7.68% |
| 2020-01-23 | 5.03 | 5.07 | 4.77 | 4.82 | 2170795手 | 107803万 | -0.21 | -4.17% |
| 2020-01-17 | 5.05 | 5.10 | 4.98 | 5.03 | 2293436手 | 115519万 | -0.02 | -0.40% |
| 2020-01-10 | 5.13 | 5.21 | 5.01 | 5.05 | 3793845手 | 193748万 | -0.11 | -2.13% |
| 2020-01-03 | 5.18 | 5.27 | 5.12 | 5.16 | 1966621手 | 101821万 | 0.04 | 0.78% |
| 2019-12-31 | 4.09 | 5.16 | 4.02 | 5.12 | 4121020手 | 196651万 | 0.18 | 3.64% |
| 2019-12-27 | 5.05 | 5.09 | 4.89 | 4.94 | 2896546手 | 144187万 | -0.12 | -2.37% |
| 2019-12-20 | 4.91 | 5.17 | 4.87 | 5.06 | 4667876手 | 235125万 | 0.14 | 2.85% |
| 2019-12-13 | 4.85 | 4.97 | 4.78 | 4.92 | 1962112手 | 95419万 | 0.07 | 1.44% |
| 2019-12-06 | 4.81 | 4.86 | 4.73 | 4.85 | 1291013手 | 62063万 | 0.09 | 1.89% |
| 2019-11-29 | 4.70 | 4.80 | 4.68 | 4.76 | 1112459手 | 52795万 | 0.05 | 1.06% |
| 2019-11-22 | 4.70 | 4.78 | 4.66 | 4.71 | 1011252手 | 47829万 | 0.00 | 0.00% |
| 2019-11-15 | 4.78 | 4.82 | 4.70 | 4.71 | 1137345手 | 54103万 | -0.11 | -2.28% |
| 2019-11-08 | 4.84 | 4.94 | 4.79 | 4.82 | 1724286手 | 83800万 | 0.00 | 0.00% |
| 2019-11-01 | 4.88 | 4.92 | 4.77 | 4.82 | 1027744手 | 49722万 | -0.03 | -0.62% |
| 2019-10-25 | 4.77 | 4.85 | 4.73 | 4.85 | 927753手 | 44513万 | 0.06 | 1.25% |
| 2019-10-18 | 4.88 | 4.96 | 4.78 | 4.79 | 1485798手 | 72717万 | -0.06 | -1.24% |
| 2019-10-11 | 4.78 | 4.89 | 4.71 | 4.85 | 859247手 | 41276万 | 0.07 | 1.46% |
2319.12 (1.00%)
19664.10 -1.06%
