| 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 | 5.47 | 5.63 | 5.41 | 5.56 | 110480手 | 6133万 | 0.05 | 0.91% |
| 2022-06-17 | 5.80 | 5.81 | 5.47 | 5.51 | 212917手 | 11941万 | -0.24 | -4.17% |
| 2022-06-10 | 5.48 | 5.78 | 5.47 | 5.75 | 254349手 | 14366万 | 0.26 | 4.74% |
| 2022-06-02 | 5.51 | 5.58 | 5.40 | 5.49 | 105078手 | 5771万 | 0.00 | 0.00% |
| 2022-05-27 | 5.47 | 5.52 | 5.20 | 5.49 | 138580手 | 7489万 | 0.04 | 0.73% |
| 2022-05-20 | 5.28 | 5.51 | 5.25 | 5.45 | 122529手 | 6589万 | 0.13 | 2.44% |
| 2022-05-13 | 5.07 | 5.40 | 5.04 | 5.32 | 209323手 | 10986万 | 0.25 | 4.93% |
| 2022-05-06 | 5.08 | 5.22 | 4.99 | 5.07 | 73617手 | 3757万 | 0.06 | 1.20% |
| 2022-04-29 | 5.36 | 5.36 | 4.54 | 5.01 | 251578手 | 12355万 | -0.36 | -6.70% |
| 2022-04-22 | 5.43 | 5.62 | 5.10 | 5.37 | 221455手 | 11959万 | -0.07 | -1.29% |
| 2022-04-15 | 5.69 | 5.70 | 5.37 | 5.44 | 167876手 | 9259万 | -0.23 | -4.06% |
| 2022-04-08 | 5.66 | 5.90 | 5.63 | 5.67 | 148156手 | 8550万 | -0.02 | -0.35% |
| 2022-04-01 | 5.86 | 5.91 | 5.63 | 5.69 | 204053手 | 11727万 | -0.17 | -2.90% |
| 2022-03-25 | 5.96 | 6.00 | 5.74 | 5.86 | 291484手 | 17114万 | -0.02 | -0.34% |
| 2022-03-18 | 6.12 | 6.26 | 5.42 | 5.88 | 432535手 | 25028万 | -0.24 | -3.92% |
| 2022-03-11 | 6.78 | 7.03 | 5.95 | 6.12 | 919967手 | 59296万 | -0.65 | -9.60% |
| 2022-03-04 | 6.36 | 7.45 | 6.20 | 6.77 | 1019906手 | 69855万 | 0.40 | 6.28% |
| 2022-02-25 | 5.98 | 6.58 | 5.97 | 6.37 | 696903手 | 43714万 | 0.39 | 6.52% |
| 2022-02-18 | 5.86 | 6.08 | 5.78 | 5.98 | 191388手 | 11370万 | 0.09 | 1.53% |
| 2022-02-11 | 5.76 | 6.17 | 5.48 | 5.89 | 381353手 | 22438万 | 0.19 | 3.33% |
| 2022-01-28 | 6.05 | 6.05 | 5.55 | 5.70 | 248748手 | 14312万 | -0.32 | -5.32% |
| 2022-01-21 | 6.20 | 6.55 | 5.92 | 6.02 | 373712手 | 23086万 | -0.16 | -2.59% |
| 2022-01-14 | 6.36 | 6.68 | 6.15 | 6.18 | 530772手 | 33974万 | -0.22 | -3.44% |
| 2022-01-07 | 6.36 | 6.60 | 6.28 | 6.40 | 494769手 | 31902万 | -0.01 | -0.16% |
| 2021-12-31 | 6.40 | 6.68 | 6.17 | 6.41 | 1013798手 | 64976万 | 0.04 | 0.63% |
| 2021-12-24 | 5.84 | 6.49 | 5.70 | 6.37 | 1151096手 | 72298万 | 0.52 | 8.89% |
| 2021-12-17 | 5.69 | 5.93 | 5.59 | 5.85 | 343834手 | 19820万 | 0.15 | 2.63% |
| 2021-12-10 | 5.87 | 5.91 | 5.60 | 5.70 | 251590手 | 14466万 | -0.17 | -2.90% |
| 2021-12-03 | 5.70 | 6.06 | 5.63 | 5.87 | 410087手 | 24046万 | 0.06 | 1.03% |
| 2021-11-26 | 5.75 | 5.92 | 5.66 | 5.81 | 359181手 | 20884万 | 0.10 | 1.75% |
| 2021-11-19 | 5.44 | 5.77 | 5.43 | 5.71 | 427592手 | 23991万 | 0.29 | 5.35% |
| 2021-11-12 | 5.65 | 5.74 | 5.37 | 5.42 | 391170手 | 21582万 | -0.22 | -3.90% |
| 2021-11-05 | 5.46 | 5.74 | 5.31 | 5.64 | 434788手 | 23990万 | 0.15 | 2.73% |
| 2021-10-29 | 5.94 | 6.20 | 5.32 | 5.49 | 553905手 | 32225万 | -0.42 | -7.11% |
| 2021-10-22 | 5.89 | 6.40 | 5.85 | 5.91 | 594238手 | 36582万 | 0.03 | 0.51% |
| 2021-10-15 | 6.96 | 7.01 | 5.75 | 5.88 | 935349手 | 59111万 | -1.09 | -15.64% |
| 2021-10-08 | 6.67 | 7.10 | 6.67 | 6.97 | 408763手 | 28201万 | 0.52 | 8.06% |
| 2021-09-30 | 6.49 | 6.86 | 6.04 | 6.45 | 1078794手 | 69571万 | -0.02 | -0.31% |
| 2021-09-24 | 6.40 | 7.05 | 6.32 | 6.47 | 971040手 | 64715万 | 0.03 | 0.47% |
| 2021-09-17 | 6.18 | 6.56 | 6.05 | 6.44 | 918007手 | 58044万 | 0.23 | 3.70% |
| 2021-09-10 | 6.13 | 6.66 | 6.09 | 6.21 | 1266203手 | 80577万 | 0.05 | 0.81% |
| 2021-09-03 | 6.50 | 6.51 | 5.71 | 6.16 | 1219348手 | 74148万 | -0.34 | -5.23% |
| 2021-08-27 | 5.93 | 6.74 | 5.90 | 6.50 | 1656301手 | 104823万 | 0.72 | 12.46% |
| 2021-08-20 | 5.70 | 6.50 | 5.42 | 5.78 | 1670420手 | 98378万 | -0.06 | -1.03% |
| 2021-08-13 | 4.87 | 6.10 | 4.85 | 5.84 | 1216337手 | 67395万 | 0.97 | 19.92% |
| 2021-08-06 | 4.74 | 5.05 | 4.73 | 4.87 | 269150手 | 13181万 | 0.12 | 2.53% |
| 2021-07-30 | 4.82 | 4.89 | 4.60 | 4.75 | 189485手 | 8990万 | -0.08 | -1.66% |
| 2021-07-23 | 4.82 | 4.89 | 4.73 | 4.83 | 129865手 | 6247万 | 0.01 | 0.21% |
| 2021-07-16 | 4.91 | 4.95 | 4.75 | 4.82 | 161006手 | 7823万 | -0.05 | -1.03% |
| 2021-07-09 | 4.72 | 4.95 | 4.72 | 4.87 | 180240手 | 8763万 | 0.16 | 3.40% |
| 2021-07-02 | 4.84 | 4.84 | 4.70 | 4.71 | 92849手 | 4434万 | -0.11 | -2.28% |
| 2021-06-25 | 4.79 | 4.88 | 4.78 | 4.82 | 95157手 | 4592万 | 0.01 | 0.21% |
| 2021-06-18 | 4.87 | 4.90 | 4.71 | 4.81 | 91831手 | 4394万 | -0.07 | -1.43% |
| 2021-06-11 | 4.86 | 4.98 | 4.82 | 4.88 | 175971手 | 8612万 | 0.01 | 0.20% |
| 2021-06-04 | 4.87 | 5.08 | 4.80 | 4.87 | 259390手 | 12697万 | 0.03 | 0.62% |
| 2021-05-28 | 4.89 | 4.92 | 4.80 | 4.84 | 224867手 | 10934万 | -0.01 | -0.21% |
| 2021-05-21 | 5.00 | 5.00 | 4.67 | 4.85 | 357132手 | 17231万 | -0.19 | -3.77% |
| 2021-05-14 | 4.69 | 5.47 | 4.65 | 5.04 | 748159手 | 38585万 | 0.37 | 7.92% |
| 2021-05-07 | 4.60 | 4.73 | 4.55 | 4.67 | 51906手 | 2411万 | 0.08 | 1.74% |
| 2021-04-30 | 4.74 | 4.75 | 4.54 | 4.59 | 154279手 | 7157万 | -0.15 | -3.17% |
| 2021-04-23 | 4.90 | 4.96 | 4.72 | 4.74 | 206593手 | 9979万 | -0.16 | -3.27% |
| 2021-04-16 | 4.85 | 4.92 | 4.67 | 4.90 | 277585手 | 13294万 | 0.05 | 1.03% |
| 2021-04-09 | 5.09 | 5.40 | 4.84 | 4.85 | 461101手 | 23432万 | -0.33 | -6.37% |
| 2021-04-02 | 5.00 | 5.70 | 5.00 | 5.18 | 1046192手 | 55962万 | 0.17 | 3.39% |
| 2021-03-26 | 4.82 | 5.26 | 4.80 | 5.01 | 704898手 | 35284万 | 0.21 | 4.38% |
| 2021-03-19 | 4.81 | 4.88 | 4.70 | 4.80 | 198604手 | 9543万 | -0.01 | -0.21% |
| 2021-03-12 | 4.96 | 4.97 | 4.50 | 4.81 | 344036手 | 16357万 | -0.19 | -3.80% |
| 2021-03-05 | 4.59 | 5.16 | 4.57 | 5.00 | 373140手 | 17909万 | 0.43 | 9.41% |
| 2021-02-26 | 4.61 | 4.79 | 4.48 | 4.57 | 265728手 | 12283万 | -0.03 | -0.65% |
| 2021-02-19 | 4.39 | 4.61 | 4.32 | 4.60 | 113064手 | 5063万 | 0.29 | 6.73% |
| 2021-02-10 | 4.31 | 4.40 | 4.14 | 4.31 | 133908手 | 5698万 | 0.00 | 0.00% |
| 2021-02-05 | 4.56 | 4.69 | 4.26 | 4.31 | 233002手 | 10420万 | -0.25 | -5.48% |
| 2021-01-29 | 5.03 | 5.03 | 4.50 | 4.56 | 326096手 | 15516万 | -0.49 | -9.70% |
| 2021-01-22 | 5.06 | 5.23 | 5.05 | 5.05 | 456494手 | 23396万 | -0.06 | -1.17% |
| 2021-01-15 | 5.73 | 5.77 | 5.00 | 5.11 | 750128手 | 39796万 | -0.59 | -10.35% |
| 2021-01-08 | 6.20 | 6.43 | 5.59 | 5.70 | 1281195手 | 77562万 | -0.62 | -9.81% |
| 2020-12-31 | 7.11 | 7.34 | 6.20 | 6.32 | 2372167手 | 160019万 | -0.38 | -5.67% |
| 2020-12-25 | 5.75 | 6.70 | 5.38 | 6.70 | 1192203手 | 71658万 | 0.95 | 16.52% |
| 2020-12-18 | 5.99 | 6.24 | 5.36 | 5.75 | 1042581手 | 60203万 | -0.27 | -4.49% |
| 2020-12-11 | 5.84 | 6.54 | 5.61 | 6.02 | 1807113手 | 110117万 | 0.17 | 2.91% |
| 2020-12-04 | 5.48 | 6.10 | 5.35 | 5.85 | 587479手 | 33633万 | 0.37 | 6.75% |
| 2020-11-27 | 5.58 | 5.72 | 5.37 | 5.48 | 556012手 | 30909万 | -0.12 | -2.14% |
| 2020-11-20 | 5.28 | 5.63 | 5.20 | 5.60 | 436185手 | 23829万 | 0.32 | 6.06% |
| 2020-11-13 | 5.17 | 5.48 | 5.16 | 5.28 | 393008手 | 20948万 | 0.13 | 2.52% |
| 2020-11-06 | 5.11 | 5.34 | 5.08 | 5.15 | 252552手 | 13176万 | 0.01 | 0.20% |
| 2020-10-30 | 5.29 | 5.32 | 5.04 | 5.14 | 267463手 | 13836万 | -0.15 | -2.84% |
| 2020-10-23 | 5.48 | 5.73 | 5.26 | 5.29 | 760006手 | 41693万 | -0.31 | -5.54% |
| 2020-10-16 | 5.07 | 5.75 | 5.07 | 5.60 | 500963手 | 27384万 | 0.55 | 10.89% |
| 2020-10-09 | 4.98 | 5.11 | 4.95 | 5.05 | 23894手 | 1200万 | 0.15 | 3.06% |
| 2020-09-30 | 5.06 | 5.10 | 4.90 | 4.90 | 62670手 | 3142万 | -0.16 | -3.16% |
| 2020-09-25 | 5.24 | 5.24 | 4.99 | 5.06 | 107670手 | 5492万 | -0.17 | -3.25% |
| 2020-09-18 | 5.22 | 5.40 | 5.15 | 5.23 | 111287手 | 5801万 | 0.02 | 0.38% |
| 2020-09-11 | 5.39 | 5.53 | 5.09 | 5.21 | 299661手 | 16086万 | -0.18 | -3.34% |
| 2020-09-04 | 5.41 | 5.47 | 5.30 | 5.39 | 153077手 | 8260万 | -0.02 | -0.37% |
| 2020-08-28 | 5.36 | 5.44 | 5.24 | 5.41 | 174442手 | 9337万 | 0.03 | 0.56% |
| 2020-08-21 | 5.35 | 5.70 | 5.30 | 5.38 | 396390手 | 21754万 | 0.03 | 0.56% |
| 2020-08-14 | 5.50 | 5.95 | 5.06 | 5.35 | 588828手 | 32827万 | -0.17 | -3.08% |
| 2020-08-07 | 5.45 | 5.80 | 5.38 | 5.52 | 439830手 | 24392万 | 0.09 | 1.66% |
| 2020-07-31 | 5.20 | 5.59 | 5.18 | 5.43 | 334190手 | 17998万 | 0.16 | 3.04% |
| 2020-07-24 | 5.19 | 5.88 | 5.17 | 5.27 | 515052手 | 28008万 | 0.09 | 1.74% |
| 2020-07-17 | 5.18 | 5.35 | 5.06 | 5.18 | 342264手 | 17923万 | -0.01 | -0.19% |
| 2020-07-10 | 4.96 | 5.32 | 4.95 | 5.19 | 391676手 | 20156万 | 0.24 | 4.85% |
| 2020-07-03 | 4.78 | 4.95 | 4.72 | 4.95 | 163811手 | 7930万 | 0.16 | 3.34% |
| 2020-06-24 | 4.89 | 4.89 | 4.78 | 4.79 | 38654手 | 1864万 | -0.07 | -1.44% |
| 2020-06-19 | 4.80 | 4.90 | 4.79 | 4.86 | 95037手 | 4611万 | 0.06 | 1.25% |
| 2020-06-12 | 4.93 | 4.93 | 4.72 | 4.80 | 98148手 | 4751万 | -0.10 | -2.04% |
| 2020-06-05 | 4.80 | 4.98 | 4.77 | 4.90 | 150590手 | 7379万 | 0.10 | 2.08% |
| 2020-05-29 | 4.79 | 4.88 | 4.72 | 4.80 | 160166手 | 7712万 | -0.03 | -0.62% |
| 2020-05-22 | 5.21 | 5.29 | 4.74 | 4.83 | 474103手 | 23978万 | -0.47 | -8.87% |
| 2020-05-15 | 4.91 | 6.16 | 4.89 | 5.30 | 990618手 | 55938万 | 0.39 | 7.94% |
| 2020-05-08 | 4.82 | 4.94 | 4.76 | 4.91 | 58759手 | 2877万 | 0.08 | 1.66% |
| 2020-04-30 | 4.78 | 4.83 | 4.55 | 4.83 | 88130手 | 4159万 | 0.05 | 1.05% |
| 2020-04-24 | 4.89 | 5.03 | 4.77 | 4.78 | 158792手 | 7775万 | -0.11 | -2.25% |
| 2020-04-17 | 4.96 | 5.05 | 4.83 | 4.89 | 128112手 | 6284万 | -0.08 | -1.61% |
| 2020-04-10 | 4.98 | 5.13 | 4.97 | 4.97 | 139515手 | 7041万 | 0.02 | 0.40% |
| 2020-04-03 | 4.88 | 5.13 | 4.76 | 4.95 | 173585手 | 8619万 | 0.03 | 0.61% |
| 2020-03-27 | 4.89 | 5.04 | 4.80 | 4.92 | 128105手 | 6327万 | -0.03 | -0.61% |
2319.12 (1.00%)
19664.10 -1.06%
