| 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 | 6.74 | 7.12 | 6.37 | 6.84 | 829045手 | 55226万 | 0.16 | 2.40% |
| 2022-06-17 | 7.15 | 7.27 | 6.58 | 6.68 | 1092120手 | 75125万 | -0.57 | -7.86% |
| 2022-06-10 | 6.71 | 7.59 | 6.63 | 7.25 | 1586469手 | 115432万 | 0.48 | 7.09% |
| 2022-06-02 | 6.34 | 6.96 | 6.21 | 6.77 | 811351手 | 52664万 | 0.45 | 7.12% |
| 2022-05-27 | 6.17 | 6.83 | 6.11 | 6.32 | 1055040手 | 67438万 | 0.18 | 2.93% |
| 2022-05-20 | 6.21 | 6.73 | 6.03 | 6.14 | 1219730手 | 76379万 | 0.03 | 0.49% |
| 2022-05-13 | 5.34 | 6.48 | 5.21 | 6.11 | 1077573手 | 62668万 | 0.77 | 14.42% |
| 2022-05-06 | 5.30 | 5.60 | 5.22 | 5.34 | 323115手 | 17466万 | -0.02 | -0.37% |
| 2022-04-29 | 6.03 | 6.06 | 4.60 | 5.36 | 1415197手 | 74820万 | -0.80 | -12.99% |
| 2022-04-22 | 6.42 | 6.78 | 5.94 | 6.16 | 947455手 | 60390万 | -0.36 | -5.52% |
| 2022-04-15 | 6.76 | 6.84 | 6.22 | 6.52 | 1028903手 | 66595万 | -0.24 | -3.55% |
| 2022-04-08 | 6.67 | 7.04 | 6.60 | 6.76 | 798873手 | 54652万 | 0.08 | 1.20% |
| 2022-04-01 | 7.88 | 8.40 | 6.68 | 6.68 | 1996995手 | 151228万 | -1.25 | -15.76% |
| 2022-03-25 | 7.20 | 8.29 | 6.96 | 7.93 | 2220028手 | 168679万 | 0.74 | 10.29% |
| 2022-03-18 | 6.84 | 7.23 | 6.21 | 7.19 | 1566768手 | 107043万 | 0.22 | 3.16% |
| 2022-03-11 | 6.85 | 7.15 | 6.03 | 6.97 | 1630719手 | 110093万 | 0.08 | 1.16% |
| 2022-03-04 | 6.50 | 7.17 | 6.34 | 6.89 | 1643311手 | 113666万 | 0.38 | 5.84% |
| 2022-02-25 | 6.77 | 7.26 | 6.44 | 6.51 | 1880337手 | 126795万 | -0.27 | -3.98% |
| 2022-02-18 | 6.28 | 6.88 | 6.22 | 6.78 | 1531469手 | 99146万 | 0.46 | 7.28% |
| 2022-02-11 | 6.07 | 6.88 | 5.86 | 6.32 | 2338876手 | 147950万 | 0.44 | 7.48% |
| 2022-01-28 | 5.37 | 6.15 | 5.28 | 5.88 | 1983925手 | 115585万 | 0.51 | 9.50% |
| 2022-01-21 | 5.77 | 5.92 | 5.32 | 5.37 | 622547手 | 35202万 | -0.40 | -6.93% |
| 2022-01-14 | 5.94 | 6.06 | 5.76 | 5.77 | 721697手 | 42839万 | -0.14 | -2.37% |
| 2022-01-07 | 5.92 | 6.02 | 5.85 | 5.91 | 622086手 | 36947万 | 0.00 | 0.00% |
| 2021-12-31 | 5.56 | 6.20 | 5.50 | 5.91 | 1060530手 | 62006万 | 0.35 | 6.29% |
| 2021-12-24 | 5.65 | 5.93 | 5.46 | 5.56 | 868988手 | 49618万 | -0.06 | -1.07% |
| 2021-12-17 | 5.56 | 5.69 | 5.37 | 5.62 | 742700手 | 41018万 | 0.10 | 1.81% |
| 2021-12-10 | 6.03 | 6.12 | 5.44 | 5.52 | 1022645手 | 57880万 | -0.51 | -8.46% |
| 2021-12-03 | 5.86 | 6.13 | 5.79 | 6.03 | 974381手 | 58318万 | 0.06 | 1.00% |
| 2021-11-26 | 5.58 | 6.08 | 5.53 | 5.97 | 1092839手 | 62392万 | 0.45 | 8.15% |
| 2021-11-19 | 5.16 | 5.52 | 4.97 | 5.52 | 1192628手 | 62228万 | 0.38 | 7.39% |
| 2021-11-12 | 5.18 | 5.29 | 5.05 | 5.14 | 700043手 | 36292万 | -0.04 | -0.77% |
| 2021-11-05 | 5.83 | 5.85 | 5.17 | 5.18 | 823947手 | 45361万 | -0.67 | -11.45% |
| 2021-10-29 | 6.24 | 6.38 | 5.37 | 5.85 | 786422手 | 47332万 | -0.39 | -6.25% |
| 2021-10-22 | 6.21 | 6.71 | 6.18 | 6.24 | 887638手 | 57550万 | -0.10 | -1.58% |
| 2021-10-15 | 6.86 | 6.89 | 6.33 | 6.34 | 775198手 | 50945万 | -0.42 | -6.21% |
| 2021-10-08 | 6.78 | 6.86 | 6.44 | 6.76 | 279104手 | 18596万 | 0.12 | 1.81% |
| 2021-09-30 | 7.16 | 7.17 | 6.13 | 6.64 | 1342610手 | 87945万 | -0.59 | -8.16% |
| 2021-09-24 | 7.48 | 8.48 | 7.23 | 7.23 | 1499375手 | 114694万 | -0.32 | -4.24% |
| 2021-09-17 | 7.56 | 7.89 | 7.19 | 7.55 | 1611335手 | 120406万 | 0.07 | 0.94% |
| 2021-09-10 | 7.05 | 8.25 | 6.79 | 7.48 | 2056060手 | 154282万 | 0.40 | 5.65% |
| 2021-09-03 | 7.15 | 7.41 | 6.83 | 7.08 | 1963556手 | 139488万 | -0.03 | -0.42% |
| 2021-08-27 | 6.09 | 7.27 | 6.06 | 7.11 | 2152681手 | 145906万 | 1.07 | 17.71% |
| 2021-08-20 | 6.30 | 6.49 | 5.88 | 6.04 | 1011812手 | 62780万 | -0.25 | -3.98% |
| 2021-08-13 | 6.25 | 6.56 | 6.08 | 6.29 | 873917手 | 54766万 | 0.07 | 1.12% |
| 2021-08-06 | 5.71 | 6.25 | 5.62 | 6.22 | 961486手 | 56668万 | 0.48 | 8.36% |
| 2021-07-30 | 6.06 | 6.14 | 5.24 | 5.74 | 1199759手 | 69307万 | -0.33 | -5.44% |
| 2021-07-23 | 5.44 | 6.34 | 5.36 | 6.07 | 2107098手 | 122444万 | 0.71 | 13.25% |
| 2021-07-16 | 5.14 | 5.43 | 5.09 | 5.36 | 879438手 | 46096万 | 0.19 | 3.67% |
| 2021-07-09 | 4.68 | 5.18 | 4.66 | 5.17 | 646949手 | 31860万 | 0.50 | 10.71% |
| 2021-07-02 | 4.82 | 4.82 | 4.64 | 4.67 | 426907手 | 20117万 | -0.12 | -2.50% |
| 2021-06-25 | 4.61 | 4.82 | 4.59 | 4.79 | 683729手 | 32304万 | 0.15 | 3.23% |
| 2021-06-18 | 4.86 | 4.87 | 4.58 | 4.64 | 356059手 | 16639万 | -0.16 | -3.33% |
| 2021-06-11 | 4.93 | 5.03 | 4.75 | 4.80 | 678120手 | 33309万 | -0.12 | -2.44% |
| 2021-06-04 | 5.14 | 5.19 | 4.83 | 4.92 | 833641手 | 41632万 | -0.23 | -4.47% |
| 2021-05-28 | 5.21 | 5.56 | 4.88 | 5.15 | 1483567手 | 76736万 | 0.04 | 0.78% |
| 2021-05-21 | 5.31 | 5.42 | 5.07 | 5.11 | 879608手 | 46243万 | -0.24 | -4.49% |
| 2021-05-14 | 5.20 | 5.48 | 5.12 | 5.35 | 1190692手 | 63270万 | 0.15 | 2.88% |
| 2021-05-07 | 4.82 | 5.34 | 4.78 | 5.20 | 686267手 | 34893万 | 0.41 | 8.56% |
| 2021-04-30 | 4.66 | 4.88 | 4.58 | 4.79 | 801423手 | 37953万 | 0.14 | 3.01% |
| 2021-04-23 | 4.67 | 4.79 | 4.58 | 4.65 | 399974手 | 18790万 | -0.03 | -0.64% |
| 2021-04-16 | 4.68 | 4.73 | 4.53 | 4.68 | 394746手 | 18235万 | 0.00 | 0.00% |
| 2021-04-09 | 4.44 | 4.69 | 4.43 | 4.68 | 323367手 | 14775万 | 0.23 | 5.17% |
| 2021-04-02 | 4.48 | 4.50 | 4.31 | 4.45 | 226683手 | 10009万 | -0.02 | -0.45% |
| 2021-03-26 | 4.55 | 4.67 | 4.41 | 4.47 | 386673手 | 17477万 | -0.11 | -2.40% |
| 2021-03-19 | 4.63 | 4.99 | 4.51 | 4.58 | 794398手 | 37038万 | -0.03 | -0.65% |
| 2021-03-12 | 4.60 | 4.73 | 4.38 | 4.61 | 713876手 | 32614万 | 0.06 | 1.32% |
| 2021-03-05 | 4.45 | 4.65 | 4.37 | 4.55 | 700042手 | 31674万 | 0.10 | 2.25% |
| 2021-02-26 | 4.35 | 4.72 | 4.30 | 4.45 | 1197802手 | 54538万 | 0.16 | 3.73% |
| 2021-02-19 | 4.04 | 4.29 | 4.03 | 4.29 | 158370手 | 6612万 | 0.27 | 6.72% |
| 2021-02-10 | 4.00 | 4.06 | 3.97 | 4.02 | 131128手 | 5252万 | 0.02 | 0.50% |
| 2021-02-05 | 3.99 | 4.04 | 3.88 | 4.00 | 165279手 | 6584万 | 0.00 | 0.00% |
| 2021-01-29 | 4.28 | 4.32 | 3.91 | 4.00 | 277695手 | 11325万 | -0.28 | -6.54% |
| 2021-01-22 | 4.62 | 4.62 | 4.21 | 4.28 | 438865手 | 18907万 | -0.10 | -2.28% |
| 2021-01-15 | 4.37 | 4.40 | 4.20 | 4.38 | 329112手 | 14082万 | 0.02 | 0.46% |
| 2021-01-08 | 4.67 | 4.73 | 4.32 | 4.36 | 513465手 | 23374万 | -0.31 | -6.64% |
| 2020-12-31 | 4.60 | 4.82 | 4.55 | 4.67 | 505459手 | 23649万 | 0.04 | 0.86% |
| 2020-12-25 | 4.28 | 4.71 | 4.26 | 4.63 | 576488手 | 26067万 | 0.35 | 8.18% |
| 2020-12-18 | 4.29 | 4.32 | 4.15 | 4.28 | 328109手 | 13893万 | 0.00 | 0.00% |
| 2020-12-11 | 4.43 | 4.55 | 4.24 | 4.28 | 395396手 | 17438万 | -0.25 | -5.52% |
| 2020-12-04 | 4.57 | 4.60 | 4.48 | 4.53 | 165579手 | 7512万 | -0.03 | -0.66% |
| 2020-11-27 | 4.81 | 4.91 | 4.45 | 4.56 | 579483手 | 27271万 | -0.24 | -5.00% |
| 2020-11-20 | 4.54 | 4.92 | 4.54 | 4.80 | 707668手 | 33699万 | 0.27 | 5.96% |
| 2020-11-13 | 4.46 | 4.64 | 4.44 | 4.53 | 430225手 | 19478万 | 0.07 | 1.57% |
| 2020-11-06 | 4.17 | 4.51 | 4.13 | 4.46 | 376983手 | 16499万 | 0.29 | 6.95% |
| 2020-10-30 | 4.21 | 4.29 | 4.12 | 4.17 | 246850手 | 10389万 | -0.05 | -1.19% |
| 2020-10-23 | 4.37 | 4.46 | 4.22 | 4.22 | 182763手 | 7861万 | -0.14 | -3.21% |
| 2020-10-16 | 4.39 | 4.51 | 4.31 | 4.36 | 218714手 | 9672万 | -0.03 | -0.68% |
| 2020-10-09 | 4.32 | 4.42 | 4.32 | 4.39 | 42011手 | 1842万 | 0.08 | 1.86% |
| 2020-09-30 | 4.30 | 4.34 | 4.22 | 4.31 | 81344手 | 3482万 | 0.04 | 0.94% |
| 2020-09-25 | 4.33 | 4.58 | 4.24 | 4.27 | 341679手 | 15065万 | -0.07 | -1.61% |
| 2020-09-18 | 4.38 | 4.45 | 4.20 | 4.34 | 294601手 | 12626万 | -0.04 | -0.91% |
| 2020-09-11 | 4.45 | 4.65 | 4.30 | 4.38 | 465240手 | 20913万 | -0.08 | -1.79% |
| 2020-09-04 | 4.51 | 4.57 | 4.36 | 4.46 | 406304手 | 18222万 | -0.04 | -0.89% |
| 2020-08-28 | 4.56 | 4.64 | 4.37 | 4.50 | 412753手 | 18601万 | -0.06 | -1.32% |
| 2020-08-21 | 4.90 | 4.91 | 4.49 | 4.56 | 1057357手 | 49697万 | -0.30 | -6.17% |
| 2020-08-14 | 4.65 | 5.06 | 4.59 | 4.86 | 1273371手 | 61889万 | 0.22 | 4.74% |
| 2020-08-07 | 4.69 | 4.90 | 4.56 | 4.64 | 760014手 | 36044万 | 0.01 | 0.22% |
| 2020-07-31 | 4.38 | 4.68 | 4.32 | 4.63 | 532417手 | 24078万 | 0.29 | 6.68% |
| 2020-07-24 | 4.51 | 4.78 | 4.34 | 4.34 | 910701手 | 41966万 | -0.19 | -4.19% |
| 2020-07-17 | 4.73 | 5.39 | 4.43 | 4.53 | 2277028手 | 114123万 | -0.19 | -4.03% |
| 2020-07-10 | 4.61 | 5.11 | 4.56 | 4.72 | 1684654手 | 81249万 | 0.11 | 2.39% |
| 2020-07-03 | 4.49 | 4.73 | 4.31 | 4.61 | 1262793手 | 56548万 | 0.03 | 0.66% |
| 2020-06-24 | 4.18 | 4.70 | 4.13 | 4.58 | 975141手 | 43027万 | 0.41 | 9.83% |
| 2020-06-19 | 4.08 | 4.22 | 4.06 | 4.17 | 425444手 | 17605万 | 0.10 | 2.46% |
| 2020-06-12 | 4.09 | 4.28 | 3.96 | 4.07 | 497845手 | 20526万 | -0.01 | -0.24% |
| 2020-06-05 | 3.99 | 4.15 | 3.99 | 4.08 | 390728手 | 16002万 | 0.09 | 2.26% |
| 2020-05-29 | 3.98 | 4.14 | 3.90 | 3.99 | 335808手 | 13467万 | 0.00 | 0.00% |
| 2020-05-22 | 4.15 | 4.24 | 3.95 | 3.99 | 480515手 | 19722万 | -0.17 | -4.09% |
| 2020-05-15 | 4.05 | 4.29 | 3.94 | 4.16 | 585037手 | 24044万 | 0.12 | 2.97% |
| 2020-05-08 | 3.92 | 4.06 | 3.87 | 4.04 | 150531手 | 6046万 | 0.07 | 1.76% |
| 2020-04-30 | 4.01 | 4.04 | 3.72 | 3.97 | 237564手 | 9245万 | -0.05 | -1.24% |
| 2020-04-24 | 4.08 | 4.31 | 4.00 | 4.02 | 700353手 | 29238万 | -0.06 | -1.47% |
| 2020-04-17 | 3.97 | 4.08 | 3.92 | 4.08 | 282718手 | 11309万 | 0.11 | 2.77% |
| 2020-04-10 | 3.99 | 4.17 | 3.95 | 3.97 | 311757手 | 12710万 | 0.02 | 0.51% |
| 2020-04-03 | 3.95 | 4.20 | 3.80 | 3.95 | 367346手 | 14480万 | -0.08 | -1.99% |
| 2020-03-27 | 4.02 | 4.15 | 3.92 | 4.03 | 375531手 | 15203万 | -0.07 | -1.71% |
2319.12 (1.00%)
19664.10 -1.06%
