| 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 | 5.36 | 5.45 | 5.27 | 5.34 | 1420514手 | 76171万 | -0.05 | -0.93% |
| 2022-06-17 | 5.23 | 5.51 | 5.19 | 5.39 | 2930399手 | 157369万 | 0.12 | 2.28% |
| 2022-06-10 | 5.31 | 5.38 | 5.18 | 5.27 | 2005200手 | 105799万 | -0.04 | -0.75% |
| 2022-06-02 | 5.55 | 5.55 | 5.25 | 5.31 | 2449665手 | 130516万 | -0.27 | -4.84% |
| 2022-05-26 | 5.18 | 5.59 | 5.13 | 5.58 | 3041581手 | 162265万 | 0.39 | 7.51% |
| 2022-05-20 | 5.10 | 5.22 | 5.03 | 5.19 | 1823973手 | 93252万 | 0.14 | 2.77% |
| 2022-05-13 | 4.89 | 5.11 | 4.82 | 5.05 | 1938352手 | 96334万 | 0.16 | 3.27% |
| 2022-05-06 | 4.98 | 5.06 | 4.88 | 4.89 | 878019手 | 43618万 | -0.07 | -1.41% |
| 2022-04-29 | 5.10 | 5.13 | 4.70 | 4.96 | 2587336手 | 126732万 | -0.20 | -3.88% |
| 2022-04-22 | 5.41 | 5.47 | 5.03 | 5.16 | 1993500手 | 104698万 | -0.27 | -4.97% |
| 2022-04-15 | 5.53 | 5.59 | 5.36 | 5.43 | 2816933手 | 153738万 | -0.13 | -2.34% |
| 2022-04-08 | 5.13 | 5.63 | 5.12 | 5.56 | 3072724手 | 166198万 | 0.39 | 7.54% |
| 2022-04-01 | 5.08 | 5.21 | 4.97 | 5.17 | 1712413手 | 87604万 | 0.09 | 1.77% |
| 2022-03-25 | 5.17 | 5.25 | 5.06 | 5.08 | 1668324手 | 85772万 | -0.08 | -1.55% |
| 2022-03-18 | 5.30 | 5.36 | 4.89 | 5.16 | 2511543手 | 128575万 | -0.09 | -1.71% |
| 2022-03-11 | 5.57 | 5.58 | 4.95 | 5.25 | 2354719手 | 124146万 | -0.34 | -6.08% |
| 2022-03-04 | 5.58 | 5.65 | 5.48 | 5.59 | 1678058手 | 93399万 | 0.02 | 0.36% |
| 2022-02-25 | 5.73 | 5.73 | 5.52 | 5.57 | 2704940手 | 152438万 | -0.17 | -2.96% |
| 2022-02-18 | 5.80 | 5.85 | 5.65 | 5.74 | 2018335手 | 115770万 | -0.10 | -1.71% |
| 2022-02-11 | 5.70 | 5.94 | 5.70 | 5.84 | 2409650手 | 140857万 | 0.20 | 3.55% |
| 2022-01-28 | 6.00 | 6.01 | 5.58 | 5.64 | 3036048手 | 174433万 | -0.38 | -6.31% |
| 2022-01-21 | 6.01 | 6.20 | 6.00 | 6.02 | 2657996手 | 161720万 | -0.01 | -0.17% |
| 2022-01-14 | 6.25 | 6.28 | 6.02 | 6.03 | 3165289手 | 194807万 | -0.18 | -2.90% |
| 2022-01-07 | 6.00 | 6.30 | 5.98 | 6.21 | 3738122手 | 229481万 | 0.22 | 3.67% |
| 2021-12-31 | 5.99 | 6.04 | 5.98 | 5.99 | 1944103手 | 116682万 | 0.00 | 0.00% |
| 2021-12-24 | 6.08 | 6.14 | 5.98 | 5.99 | 2238814手 | 135661万 | -0.12 | -1.96% |
| 2021-12-17 | 6.15 | 6.33 | 6.10 | 6.11 | 4028706手 | 249889万 | 0.02 | 0.33% |
| 2021-12-10 | 6.07 | 6.26 | 6.03 | 6.09 | 4561785手 | 280070万 | 0.04 | 0.66% |
| 2021-12-03 | 5.95 | 6.08 | 5.90 | 6.05 | 2756771手 | 164953万 | 0.04 | 0.67% |
| 2021-11-26 | 6.02 | 6.11 | 5.97 | 6.01 | 2654039手 | 159874万 | -0.02 | -0.33% |
| 2021-11-19 | 6.08 | 6.08 | 5.96 | 6.03 | 1973323手 | 118758万 | -0.04 | -0.66% |
| 2021-11-12 | 6.05 | 6.25 | 6.01 | 6.07 | 2451236手 | 149518万 | 0.05 | 0.83% |
| 2021-11-05 | 6.13 | 6.16 | 5.88 | 6.02 | 2658456手 | 159867万 | -0.09 | -1.47% |
| 2021-10-29 | 6.20 | 6.20 | 5.85 | 6.11 | 3183099手 | 192516万 | -0.12 | -1.93% |
| 2021-10-22 | 6.19 | 6.33 | 6.10 | 6.23 | 3359051手 | 208823万 | 0.04 | 0.65% |
| 2021-10-15 | 6.74 | 6.75 | 6.16 | 6.19 | 4525877手 | 289054万 | -0.60 | -8.84% |
| 2021-10-08 | 6.92 | 6.95 | 6.74 | 6.79 | 1701703手 | 116106万 | -0.20 | -2.86% |
| 2021-09-30 | 6.65 | 7.01 | 6.36 | 6.99 | 5463032手 | 367856万 | 0.28 | 4.17% |
| 2021-09-24 | 6.71 | 7.24 | 6.65 | 6.71 | 4813156手 | 332968万 | -0.11 | -1.61% |
| 2021-09-17 | 7.09 | 7.20 | 6.68 | 6.82 | 6609273手 | 459319万 | -0.26 | -3.67% |
| 2021-09-10 | 7.25 | 7.42 | 7.06 | 7.08 | 10270912手 | 742013万 | -0.14 | -1.94% |
| 2021-09-03 | 6.18 | 7.54 | 6.07 | 7.22 | 18440454手 | 1295056万 | 1.04 | 16.83% |
| 2021-08-27 | 6.44 | 6.55 | 6.06 | 6.18 | 3725494手 | 234969万 | -0.25 | -3.89% |
| 2021-08-20 | 6.61 | 6.64 | 6.28 | 6.43 | 3590881手 | 232473万 | -0.18 | -2.72% |
| 2021-08-13 | 6.49 | 6.78 | 6.47 | 6.61 | 4906394手 | 324798万 | 0.11 | 1.69% |
| 2021-08-06 | 5.70 | 6.63 | 5.56 | 6.50 | 6786010手 | 431644万 | 0.67 | 11.49% |
| 2021-07-30 | 6.29 | 6.30 | 5.70 | 5.83 | 3055174手 | 182901万 | -0.45 | -7.17% |
| 2021-07-23 | 6.18 | 6.43 | 6.04 | 6.28 | 3747870手 | 234671万 | 0.11 | 1.78% |
| 2021-07-16 | 6.43 | 6.48 | 6.06 | 6.17 | 2755356手 | 173264万 | -0.23 | -3.59% |
| 2021-07-09 | 6.47 | 6.53 | 6.28 | 6.40 | 2873281手 | 183447万 | -0.03 | -0.47% |
| 2021-07-02 | 6.50 | 6.69 | 6.24 | 6.43 | 3619030手 | 232190万 | -0.06 | -0.92% |
| 2021-06-25 | 6.15 | 6.55 | 6.05 | 6.49 | 3870737手 | 244445万 | 0.35 | 5.70% |
| 2021-06-18 | 6.26 | 6.26 | 6.00 | 6.14 | 3098938手 | 189666万 | -0.12 | -1.92% |
| 2021-06-11 | 6.60 | 6.63 | 6.21 | 6.26 | 3218305手 | 205530万 | -0.30 | -4.57% |
| 2021-06-04 | 6.68 | 6.79 | 6.43 | 6.56 | 3162870手 | 210205万 | -0.15 | -2.23% |
| 2021-05-28 | 6.81 | 6.94 | 6.65 | 6.71 | 4260450手 | 288807万 | -0.07 | -1.03% |
| 2021-05-21 | 7.20 | 7.30 | 6.65 | 6.78 | 3932350手 | 274571万 | -0.37 | -5.17% |
| 2021-05-14 | 7.30 | 7.32 | 6.94 | 7.15 | 4508610手 | 320453万 | -0.25 | -3.38% |
| 2021-05-07 | 7.41 | 7.74 | 7.27 | 7.40 | 2943286手 | 222081万 | 0.02 | 0.27% |
| 2021-04-30 | 7.65 | 7.68 | 6.88 | 7.38 | 7168765手 | 517422万 | -0.36 | -4.65% |
| 2021-04-23 | 7.80 | 8.23 | 7.54 | 7.74 | 10653850手 | 844374万 | 0.26 | 3.48% |
| 2021-04-06 | 7.47 | 7.56 | 7.30 | 7.48 | 862650手 | 64247万 | 0.03 | 0.40% |
| 2021-04-02 | 7.69 | 7.96 | 7.38 | 7.45 | 8073972手 | 615206万 | -0.04 | -0.53% |
| 2021-03-26 | 7.02 | 7.85 | 6.71 | 7.49 | 11499525手 | 851736万 | 0.49 | 7.00% |
| 2021-03-19 | 6.78 | 7.26 | 6.73 | 7.00 | 4319508手 | 300706万 | 0.19 | 2.79% |
| 2021-03-12 | 6.69 | 6.92 | 6.25 | 6.81 | 4925279手 | 329355万 | 0.16 | 2.41% |
| 2021-03-05 | 7.08 | 7.47 | 6.48 | 6.65 | 8776680手 | 621165万 | -0.35 | -5.00% |
| 2021-02-26 | 6.94 | 7.31 | 6.74 | 7.00 | 9826144手 | 687978万 | 0.03 | 0.43% |
| 2021-02-19 | 7.10 | 7.17 | 6.70 | 6.97 | 4030819手 | 277587万 | 0.06 | 0.87% |
| 2021-02-10 | 5.94 | 7.02 | 5.94 | 6.91 | 7703557手 | 510961万 | 0.97 | 16.33% |
| 2021-02-05 | 5.34 | 6.32 | 5.32 | 5.94 | 11174108手 | 676177万 | 0.58 | 10.82% |
| 2021-01-29 | 5.62 | 5.64 | 5.28 | 5.36 | 4183127手 | 228939万 | -0.25 | -4.46% |
| 2021-01-22 | 5.91 | 5.92 | 5.58 | 5.61 | 5500330手 | 315855万 | -0.33 | -5.56% |
| 2021-01-15 | 5.62 | 6.21 | 5.50 | 5.94 | 8749134手 | 515485万 | 0.31 | 5.51% |
| 2021-01-08 | 5.38 | 5.76 | 5.36 | 5.63 | 5407080手 | 303189万 | 0.26 | 4.84% |
| 2020-12-31 | 5.38 | 5.45 | 5.19 | 5.37 | 2581524手 | 137329万 | -0.03 | -0.56% |
| 2020-12-25 | 5.57 | 5.65 | 5.30 | 5.40 | 3101957手 | 170198万 | -0.18 | -3.23% |
| 2020-12-18 | 5.54 | 5.75 | 5.20 | 5.58 | 4224340手 | 231578万 | 0.03 | 0.54% |
| 2020-12-11 | 5.73 | 5.90 | 5.40 | 5.55 | 3762882手 | 212013万 | -0.19 | -3.31% |
| 2020-12-04 | 5.33 | 5.95 | 5.29 | 5.74 | 3571864手 | 201684万 | 0.43 | 8.10% |
| 2020-11-27 | 5.16 | 5.40 | 5.14 | 5.31 | 3288954手 | 173926万 | 0.16 | 3.11% |
| 2020-11-20 | 5.15 | 5.27 | 5.06 | 5.15 | 2405956手 | 123958万 | 0.00 | 0.00% |
| 2020-11-13 | 5.22 | 5.38 | 5.11 | 5.15 | 3182491手 | 166127万 | -0.02 | -0.39% |
| 2020-11-06 | 5.09 | 5.23 | 4.82 | 5.17 | 4733401手 | 235491万 | -0.19 | -3.54% |
| 2020-10-30 | 5.60 | 5.62 | 5.35 | 5.36 | 2139899手 | 117321万 | -0.24 | -4.29% |
| 2020-10-23 | 5.83 | 5.91 | 5.57 | 5.60 | 1928576手 | 110304万 | -0.17 | -2.95% |
| 2020-10-16 | 5.81 | 5.94 | 5.70 | 5.77 | 2748537手 | 160912万 | -0.04 | -0.69% |
| 2020-10-09 | 5.64 | 5.83 | 5.61 | 5.81 | 902678手 | 51791万 | 0.26 | 4.68% |
| 2020-09-30 | 5.73 | 5.76 | 5.51 | 5.55 | 1651766手 | 92934万 | -0.18 | -3.14% |
| 2020-09-25 | 6.19 | 6.35 | 5.66 | 5.73 | 4557769手 | 274102万 | -0.44 | -7.13% |
| 2020-09-18 | 5.81 | 6.17 | 5.76 | 6.17 | 3166435手 | 189630万 | 0.41 | 7.12% |
| 2020-09-11 | 6.10 | 6.17 | 5.62 | 5.76 | 3292926手 | 195596万 | -0.34 | -5.57% |
| 2020-09-04 | 6.40 | 6.44 | 5.97 | 6.10 | 5753640手 | 355078万 | -0.39 | -6.01% |
| 2020-08-28 | 6.42 | 6.66 | 6.34 | 6.49 | 3533654手 | 229604万 | 0.08 | 1.25% |
| 2020-08-21 | 6.37 | 6.72 | 6.35 | 6.41 | 4716407手 | 307868万 | 0.06 | 0.94% |
| 2020-08-14 | 6.42 | 6.61 | 6.23 | 6.35 | 4261034手 | 273044万 | -0.06 | -0.94% |
| 2020-08-07 | 6.39 | 6.60 | 6.30 | 6.41 | 4693426手 | 302476万 | 0.06 | 0.94% |
| 2020-07-31 | 6.33 | 6.54 | 6.18 | 6.35 | 4359626手 | 277130万 | 0.03 | 0.47% |
| 2020-07-24 | 6.55 | 7.08 | 6.24 | 6.32 | 9313384手 | 629288万 | -0.16 | -2.47% |
| 2020-07-17 | 6.34 | 7.15 | 6.32 | 6.48 | 11517902手 | 777023万 | 0.15 | 2.37% |
| 2020-07-10 | 6.33 | 6.69 | 6.27 | 6.33 | 8845686手 | 568403万 | 0.10 | 1.60% |
| 2020-07-03 | 6.00 | 6.34 | 5.85 | 6.23 | 5730509手 | 351679万 | 0.30 | 5.06% |
| 2020-06-26 | 6.05 | 6.05 | 5.81 | 5.93 | 2626531手 | 154825万 | -0.13 | -2.15% |
| 2020-06-19 | 5.99 | 6.14 | 5.92 | 6.06 | 3630667手 | 219213万 | 0.02 | 0.33% |
| 2020-06-12 | 5.95 | 6.29 | 5.87 | 6.04 | 4946530手 | 299844万 | 0.12 | 2.03% |
| 2020-06-05 | 5.90 | 6.25 | 5.83 | 5.92 | 5198001手 | 312943万 | 0.05 | 0.85% |
2319.12 (1.00%)
19664.10 -1.06%
