| 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 | 5.55 | 5.58 | 5.33 | 5.45 | 162216手 | 8881万 | -0.09 | -1.62% |
| 2022-06-17 | 5.59 | 5.70 | 5.44 | 5.54 | 239729手 | 13371万 | -0.10 | -1.77% |
| 2022-06-10 | 5.69 | 5.86 | 5.56 | 5.64 | 299400手 | 17139万 | -0.08 | -1.40% |
| 2022-06-02 | 5.63 | 5.97 | 5.53 | 5.72 | 392975手 | 22491万 | 0.18 | 3.25% |
| 2022-05-27 | 5.20 | 5.66 | 5.11 | 5.54 | 435292手 | 23294万 | 0.34 | 6.54% |
| 2022-05-20 | 5.05 | 5.26 | 4.99 | 5.20 | 305254手 | 15637万 | 0.13 | 2.56% |
| 2022-05-13 | 4.89 | 5.22 | 4.89 | 5.07 | 260489手 | 13194万 | 0.10 | 2.01% |
| 2022-05-06 | 5.05 | 5.10 | 4.83 | 4.97 | 122450手 | 6072万 | 0.04 | 0.81% |
| 2022-04-29 | 5.12 | 5.12 | 4.44 | 4.93 | 452205手 | 21535万 | -0.22 | -4.27% |
| 2022-04-22 | 5.51 | 5.76 | 5.13 | 5.15 | 339480手 | 18574万 | -0.28 | -5.16% |
| 2022-04-15 | 5.83 | 5.87 | 5.40 | 5.43 | 383089手 | 21609万 | -0.47 | -7.97% |
| 2022-04-08 | 6.09 | 6.18 | 5.71 | 5.90 | 269538手 | 16068万 | -0.23 | -3.75% |
| 2022-04-01 | 6.40 | 6.53 | 6.01 | 6.13 | 460471手 | 28629万 | -0.33 | -5.11% |
| 2022-03-25 | 6.51 | 6.90 | 6.30 | 6.46 | 760849手 | 50170万 | -0.09 | -1.37% |
| 2022-03-18 | 6.96 | 7.07 | 6.15 | 6.55 | 821630手 | 53563万 | -0.52 | -7.36% |
| 2022-03-11 | 7.66 | 7.68 | 6.63 | 7.07 | 857349手 | 61142万 | -0.65 | -8.42% |
| 2022-03-04 | 7.05 | 7.95 | 6.89 | 7.72 | 1265871手 | 95162万 | 0.57 | 7.97% |
| 2022-02-25 | 7.85 | 8.55 | 7.12 | 7.15 | 2096123手 | 165145万 | -0.73 | -9.26% |
| 2022-02-18 | 6.94 | 8.58 | 6.90 | 7.88 | 2959002手 | 230177万 | 0.91 | 13.06% |
| 2022-02-11 | 6.39 | 7.21 | 6.38 | 6.97 | 1213183手 | 84407万 | 0.67 | 10.63% |
| 2022-01-28 | 6.65 | 7.24 | 5.82 | 6.30 | 1056241手 | 70009万 | -0.40 | -5.97% |
| 2022-01-21 | 6.44 | 7.16 | 6.38 | 6.70 | 1057916手 | 70871万 | 0.21 | 3.24% |
| 2022-01-14 | 6.95 | 7.59 | 6.46 | 6.49 | 1478151手 | 103065万 | -0.67 | -9.36% |
| 2022-01-07 | 6.60 | 7.83 | 6.35 | 7.16 | 1472204手 | 105306万 | 0.51 | 7.67% |
| 2021-12-31 | 6.30 | 7.01 | 6.17 | 6.65 | 1614910手 | 106267万 | 0.28 | 4.40% |
| 2021-12-24 | 6.06 | 6.96 | 5.86 | 6.37 | 2157671手 | 137289万 | 0.09 | 1.43% |
| 2021-12-17 | 5.20 | 6.89 | 5.10 | 6.28 | 1508990手 | 92333万 | 1.08 | 20.77% |
| 2021-12-10 | 5.24 | 5.35 | 5.07 | 5.20 | 261822手 | 13574万 | -0.04 | -0.76% |
| 2021-12-03 | 5.11 | 5.39 | 5.06 | 5.24 | 310329手 | 16267万 | 0.07 | 1.35% |
| 2021-11-26 | 5.13 | 5.29 | 5.06 | 5.17 | 220179手 | 11361万 | 0.03 | 0.58% |
| 2021-11-19 | 5.02 | 5.27 | 4.95 | 5.14 | 310240手 | 15889万 | 0.12 | 2.39% |
| 2021-11-12 | 4.80 | 5.06 | 4.80 | 5.02 | 125237手 | 6162万 | 0.20 | 4.15% |
| 2021-11-05 | 4.82 | 4.89 | 4.69 | 4.82 | 117075手 | 5602万 | 0.00 | 0.00% |
| 2021-10-29 | 4.92 | 4.98 | 4.75 | 4.82 | 118710手 | 5757万 | -0.13 | -2.63% |
| 2021-10-22 | 5.05 | 5.36 | 4.93 | 4.95 | 255005手 | 13022万 | -0.02 | -0.40% |
| 2021-10-15 | 5.22 | 5.32 | 4.93 | 4.97 | 235173手 | 12027万 | -0.27 | -5.15% |
| 2021-10-08 | 4.90 | 5.27 | 4.90 | 5.24 | 132837手 | 6869万 | 0.37 | 7.60% |
| 2021-09-30 | 4.95 | 5.02 | 4.67 | 4.87 | 171303手 | 8240万 | -0.08 | -1.62% |
| 2021-09-24 | 5.09 | 5.21 | 4.95 | 4.95 | 181719手 | 9242万 | -0.21 | -4.07% |
| 2021-09-17 | 5.06 | 5.62 | 5.00 | 5.16 | 867942手 | 46479万 | 0.08 | 1.57% |
| 2021-09-10 | 4.84 | 5.16 | 4.82 | 5.08 | 305765手 | 15320万 | 0.24 | 4.96% |
| 2021-09-03 | 4.64 | 4.87 | 4.62 | 4.84 | 248805手 | 11916万 | 0.20 | 4.31% |
| 2021-08-27 | 4.52 | 4.79 | 4.51 | 4.64 | 212649手 | 9907万 | 0.12 | 2.65% |
| 2021-08-20 | 4.83 | 4.84 | 4.48 | 4.52 | 225195手 | 10431万 | -0.28 | -5.83% |
| 2021-08-13 | 4.71 | 4.90 | 4.71 | 4.80 | 217998手 | 10507万 | 0.05 | 1.05% |
| 2021-08-06 | 4.78 | 4.94 | 4.69 | 4.75 | 219265手 | 10531万 | -0.05 | -1.04% |
| 2021-07-30 | 5.19 | 5.26 | 4.65 | 4.80 | 332573手 | 16383万 | -0.40 | -7.69% |
| 2021-07-23 | 5.27 | 5.49 | 5.18 | 5.20 | 340966手 | 18073万 | -0.07 | -1.33% |
| 2021-07-16 | 5.43 | 5.77 | 5.24 | 5.27 | 686271手 | 37678万 | -0.13 | -2.41% |
| 2021-07-09 | 5.28 | 5.65 | 5.16 | 5.40 | 1040269手 | 57096万 | 0.28 | 5.47% |
| 2021-07-02 | 5.25 | 5.32 | 4.91 | 5.12 | 418363手 | 21381万 | -0.17 | -3.21% |
| 2021-06-25 | 5.27 | 5.67 | 5.20 | 5.29 | 760326手 | 40752万 | 0.02 | 0.38% |
| 2021-06-18 | 5.45 | 6.00 | 5.20 | 5.27 | 1431457手 | 79005万 | -0.79 | -13.04% |
| 2021-06-11 | 4.86 | 6.06 | 4.82 | 6.06 | 1209806手 | 64008万 | 1.21 | 24.95% |
| 2021-06-04 | 4.65 | 5.11 | 4.52 | 4.85 | 668034手 | 32262万 | 0.22 | 4.75% |
| 2021-05-28 | 4.89 | 5.05 | 4.62 | 4.63 | 615144手 | 29560万 | -0.32 | -6.46% |
| 2021-05-21 | 4.59 | 4.95 | 4.42 | 4.95 | 539515手 | 25557万 | 0.36 | 7.84% |
| 2021-05-14 | 4.45 | 4.61 | 4.38 | 4.59 | 266074手 | 12037万 | 0.17 | 3.85% |
| 2021-05-07 | 4.29 | 4.52 | 4.28 | 4.42 | 105431手 | 4630万 | 0.13 | 3.03% |
| 2021-04-30 | 4.82 | 4.82 | 4.25 | 4.29 | 388089手 | 17507万 | -0.53 | -11.00% |
| 2021-04-23 | 4.54 | 5.50 | 4.49 | 4.82 | 1067687手 | 52916万 | 0.27 | 5.93% |
| 2021-04-16 | 5.18 | 5.18 | 4.40 | 4.55 | 541915手 | 25547万 | -0.38 | -7.71% |
| 2021-04-08 | 4.91 | 4.98 | 4.87 | 4.93 | 118310手 | 5819万 | 0.05 | 1.02% |
| 2021-04-02 | 4.54 | 5.02 | 4.50 | 4.88 | 372281手 | 17912万 | 0.34 | 7.49% |
| 2021-03-26 | 4.26 | 4.62 | 4.22 | 4.54 | 315153手 | 14093万 | 0.14 | 3.18% |
| 2021-03-19 | 4.38 | 4.51 | 4.34 | 4.40 | 250822手 | 11118万 | 0.02 | 0.46% |
| 2021-03-12 | 4.47 | 4.51 | 4.13 | 4.38 | 232723手 | 10018万 | -0.08 | -1.79% |
| 2021-03-05 | 4.30 | 4.56 | 4.25 | 4.46 | 282300手 | 12378万 | 0.18 | 4.21% |
| 2021-02-26 | 4.11 | 4.31 | 4.06 | 4.28 | 201325手 | 8442万 | 0.18 | 4.39% |
| 2021-02-19 | 3.94 | 4.13 | 3.92 | 4.10 | 70326手 | 2854万 | 0.16 | 4.06% |
| 2021-02-10 | 3.95 | 3.97 | 3.83 | 3.94 | 58654手 | 2284万 | 0.01 | 0.25% |
| 2021-02-05 | 3.92 | 4.10 | 3.86 | 3.93 | 212663手 | 8411万 | 0.20 | 5.36% |
| 2021-01-29 | 3.71 | 3.94 | 3.60 | 3.73 | 191359手 | 7169万 | -0.01 | -0.27% |
| 2021-01-22 | 3.84 | 3.90 | 3.70 | 3.74 | 146025手 | 5560万 | -0.10 | -2.60% |
| 2021-01-15 | 3.97 | 3.98 | 3.80 | 3.84 | 113880手 | 4421万 | -0.13 | -3.27% |
| 2021-01-08 | 4.07 | 4.10 | 3.96 | 3.97 | 131895手 | 5318万 | -0.10 | -2.46% |
| 2020-12-31 | 4.08 | 4.10 | 4.02 | 4.07 | 73100手 | 2964万 | -0.01 | -0.24% |
| 2020-12-25 | 4.17 | 4.18 | 4.00 | 4.08 | 124435手 | 5080万 | -0.06 | -1.45% |
| 2020-12-18 | 4.09 | 4.18 | 4.02 | 4.14 | 122961手 | 5036万 | 0.03 | 0.73% |
| 2020-12-11 | 4.20 | 4.35 | 4.07 | 4.11 | 145676手 | 6122万 | -0.04 | -0.96% |
| 2020-12-04 | 4.23 | 4.23 | 4.13 | 4.15 | 65319手 | 2719万 | -0.08 | -1.89% |
| 2020-11-27 | 4.08 | 4.27 | 4.06 | 4.23 | 245589手 | 10300万 | 0.16 | 3.93% |
| 2020-11-20 | 4.07 | 4.09 | 4.01 | 4.07 | 153672手 | 6218万 | -0.01 | -0.24% |
| 2020-11-13 | 4.02 | 4.17 | 3.98 | 4.08 | 151066手 | 6178万 | 0.06 | 1.49% |
| 2020-11-06 | 4.00 | 4.07 | 3.90 | 4.02 | 129791手 | 5186万 | 0.02 | 0.50% |
| 2020-10-30 | 4.14 | 4.15 | 3.99 | 4.00 | 141541手 | 5776万 | -0.11 | -2.68% |
| 2020-10-23 | 4.15 | 4.24 | 4.10 | 4.11 | 126478手 | 5253万 | -0.04 | -0.96% |
| 2020-10-16 | 4.15 | 4.21 | 4.13 | 4.15 | 147543手 | 6147万 | -0.01 | -0.24% |
| 2020-10-09 | 4.17 | 4.18 | 4.13 | 4.16 | 26295手 | 1090万 | 0.03 | 0.73% |
| 2020-09-30 | 4.17 | 4.19 | 4.12 | 4.13 | 47974手 | 1991万 | -0.03 | -0.72% |
| 2020-09-25 | 4.34 | 4.38 | 4.13 | 4.16 | 110929手 | 4724万 | -0.18 | -4.15% |
| 2020-09-18 | 4.14 | 4.40 | 4.10 | 4.34 | 171420手 | 7274万 | 0.20 | 4.83% |
| 2020-09-11 | 4.29 | 4.31 | 4.09 | 4.14 | 170268手 | 7202万 | -0.15 | -3.50% |
| 2020-09-04 | 4.35 | 4.39 | 4.25 | 4.29 | 169163手 | 7281万 | -0.08 | -1.83% |
| 2020-08-28 | 4.34 | 4.50 | 4.28 | 4.37 | 262867手 | 11532万 | 0.05 | 1.16% |
| 2020-08-21 | 4.22 | 4.51 | 4.22 | 4.32 | 329447手 | 14404万 | 0.11 | 2.61% |
| 2020-08-14 | 4.18 | 4.22 | 4.14 | 4.21 | 164687手 | 6890万 | 0.02 | 0.48% |
| 2020-08-07 | 4.20 | 4.28 | 4.16 | 4.19 | 225217手 | 9502万 | -0.01 | -0.24% |
| 2020-07-31 | 4.10 | 4.26 | 4.07 | 4.20 | 183561手 | 7681万 | 0.10 | 2.44% |
| 2020-07-24 | 4.34 | 4.34 | 4.08 | 4.10 | 254387手 | 10759万 | -0.20 | -4.65% |
| 2020-07-17 | 4.62 | 4.62 | 4.19 | 4.30 | 451345手 | 20019万 | -0.10 | -2.27% |
| 2020-07-10 | 4.12 | 4.57 | 4.11 | 4.40 | 410368手 | 17777万 | 0.28 | 6.80% |
| 2020-07-03 | 4.06 | 4.12 | 4.00 | 4.12 | 142398手 | 5778万 | 0.04 | 0.98% |
| 2020-06-24 | 4.15 | 4.18 | 4.05 | 4.08 | 64590手 | 2652万 | -0.07 | -1.69% |
| 2020-06-19 | 4.16 | 4.25 | 4.11 | 4.15 | 76700手 | 3183万 | 0.00 | 0.00% |
| 2020-06-12 | 4.25 | 4.28 | 4.10 | 4.15 | 101763手 | 4256万 | -0.07 | -1.66% |
| 2020-06-05 | 4.13 | 4.30 | 4.12 | 4.22 | 137292手 | 5780万 | 0.11 | 2.68% |
| 2020-05-29 | 4.01 | 4.28 | 4.01 | 4.11 | 240701手 | 9970万 | 0.01 | 0.24% |
| 2020-05-22 | 4.20 | 4.24 | 4.06 | 4.10 | 96758手 | 4027万 | -0.10 | -2.38% |
| 2020-05-15 | 4.58 | 4.61 | 4.16 | 4.20 | 306796手 | 13247万 | -0.38 | -8.30% |
| 2020-05-08 | 4.53 | 4.64 | 4.38 | 4.58 | 125462手 | 5643万 | 0.09 | 2.00% |
| 2020-04-30 | 4.39 | 4.66 | 4.23 | 4.49 | 184507手 | 8243万 | 0.14 | 3.22% |
| 2020-04-24 | 4.31 | 4.45 | 4.18 | 4.35 | 172225手 | 7422万 | 0.08 | 1.87% |
| 2020-04-17 | 4.19 | 4.27 | 4.00 | 4.27 | 136268手 | 5663万 | 0.07 | 1.67% |
| 2020-04-10 | 4.29 | 4.38 | 4.20 | 4.20 | 86829手 | 3740万 | -0.09 | -2.10% |
| 2020-04-03 | 4.50 | 4.50 | 4.10 | 4.29 | 140305手 | 6021万 | -0.26 | -5.71% |
| 2020-03-27 | 4.24 | 4.66 | 3.91 | 4.55 | 234826手 | 10125万 | 0.28 | 6.56% |
2319.12 (1.00%)
19664.10 -1.06%
