| 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 | 6.20 | 6.28 | 5.93 | 6.14 | 470577手 | 28923万 | -0.02 | -0.33% |
| 2022-06-17 | 6.63 | 6.79 | 6.08 | 6.16 | 1113103手 | 70352万 | -0.60 | -8.88% |
| 2022-06-10 | 7.30 | 8.45 | 6.60 | 6.76 | 2801608手 | 208024万 | -0.18 | -2.59% |
| 2022-06-02 | 6.27 | 6.94 | 6.17 | 6.94 | 596032手 | 39049万 | 0.72 | 11.58% |
| 2022-05-27 | 6.51 | 6.64 | 6.05 | 6.22 | 506169手 | 31739万 | -0.33 | -5.04% |
| 2022-05-20 | 6.38 | 6.78 | 5.99 | 6.55 | 1231601手 | 79139万 | 0.27 | 4.30% |
| 2022-05-13 | 5.22 | 6.28 | 5.20 | 6.28 | 591517手 | 33857万 | 1.16 | 22.66% |
| 2022-05-06 | 5.23 | 5.34 | 5.10 | 5.12 | 119099手 | 6216万 | -0.13 | -2.48% |
| 2022-04-29 | 5.72 | 5.86 | 4.95 | 5.25 | 423626手 | 22366万 | -0.54 | -9.33% |
| 2022-04-22 | 5.94 | 6.27 | 5.61 | 5.79 | 375453手 | 22366万 | -0.24 | -3.98% |
| 2022-04-15 | 6.48 | 6.59 | 5.94 | 6.03 | 648472手 | 40998万 | -0.49 | -7.51% |
| 2022-04-08 | 6.12 | 6.66 | 6.08 | 6.52 | 652082手 | 41793万 | 0.44 | 7.24% |
| 2022-04-01 | 5.95 | 6.33 | 5.75 | 6.08 | 1061890手 | 63648万 | 0.18 | 3.05% |
| 2022-03-25 | 6.90 | 7.59 | 5.88 | 5.90 | 1800740手 | 119322万 | -0.37 | -5.90% |
| 2022-03-18 | 5.85 | 6.27 | 5.44 | 6.27 | 537382手 | 31316万 | 0.44 | 7.55% |
| 2022-03-11 | 5.72 | 5.84 | 5.37 | 5.83 | 385555手 | 21844万 | 0.13 | 2.28% |
| 2022-03-04 | 5.49 | 5.84 | 5.38 | 5.70 | 285324手 | 16091万 | 0.22 | 4.01% |
| 2022-02-25 | 5.62 | 5.67 | 5.31 | 5.48 | 297694手 | 16451万 | -0.09 | -1.62% |
| 2022-02-18 | 5.46 | 5.64 | 5.38 | 5.57 | 313809手 | 17290万 | 0.09 | 1.64% |
| 2022-02-11 | 5.45 | 5.83 | 5.35 | 5.48 | 362658手 | 20268万 | 0.13 | 2.43% |
| 2022-01-28 | 5.50 | 5.54 | 5.22 | 5.35 | 336181手 | 18055万 | -0.16 | -2.90% |
| 2022-01-21 | 5.80 | 6.20 | 5.43 | 5.51 | 936421手 | 54890万 | -0.41 | -6.93% |
| 2022-01-14 | 5.39 | 7.07 | 5.38 | 5.92 | 1822177手 | 112352万 | 0.52 | 9.63% |
| 2022-01-07 | 5.28 | 5.55 | 5.26 | 5.40 | 256774手 | 13979万 | 0.12 | 2.27% |
| 2021-12-31 | 5.17 | 5.47 | 5.12 | 5.28 | 198826手 | 10502万 | 0.11 | 2.13% |
| 2021-12-24 | 5.11 | 5.33 | 5.07 | 5.17 | 140128手 | 7302万 | 0.05 | 0.98% |
| 2021-12-17 | 5.01 | 5.16 | 4.99 | 5.12 | 101662手 | 5178万 | 0.09 | 1.79% |
| 2021-12-10 | 5.00 | 5.06 | 4.93 | 5.03 | 88681手 | 4432万 | 0.04 | 0.80% |
| 2021-12-03 | 4.90 | 5.05 | 4.85 | 4.99 | 113278手 | 5619万 | 0.05 | 1.01% |
| 2021-11-26 | 4.99 | 4.99 | 4.90 | 4.94 | 76527手 | 3780万 | -0.05 | -1.00% |
| 2021-11-19 | 4.89 | 5.04 | 4.86 | 4.99 | 87711手 | 4330万 | 0.09 | 1.84% |
| 2021-11-12 | 4.81 | 4.91 | 4.70 | 4.90 | 83363手 | 4024万 | 0.07 | 1.45% |
| 2021-11-05 | 4.81 | 4.94 | 4.72 | 4.83 | 47144手 | 2257万 | 0.01 | 0.21% |
| 2021-10-29 | 4.95 | 4.99 | 4.69 | 4.82 | 75267手 | 3652万 | -0.17 | -3.41% |
| 2021-10-22 | 5.08 | 5.11 | 4.99 | 4.99 | 83374手 | 4212万 | -0.08 | -1.58% |
| 2021-10-15 | 5.23 | 5.33 | 5.07 | 5.07 | 109907手 | 5713万 | -0.16 | -3.06% |
| 2021-10-08 | 5.20 | 5.27 | 5.18 | 5.23 | 19612手 | 1024万 | 0.08 | 1.55% |
| 2021-09-30 | 5.30 | 5.30 | 5.04 | 5.15 | 106132手 | 5455万 | -0.10 | -1.91% |
| 2021-09-24 | 5.22 | 5.43 | 5.19 | 5.25 | 78522手 | 4186万 | -0.02 | -0.38% |
| 2021-09-17 | 5.34 | 5.42 | 5.19 | 5.27 | 163373手 | 8721万 | -0.07 | -1.31% |
| 2021-09-10 | 5.25 | 5.47 | 5.23 | 5.34 | 214555手 | 11429万 | 0.09 | 1.71% |
| 2021-09-03 | 5.15 | 5.38 | 5.11 | 5.25 | 270964手 | 14209万 | 0.10 | 1.94% |
| 2021-08-27 | 5.12 | 5.21 | 5.06 | 5.15 | 179173手 | 9205万 | 0.05 | 0.98% |
| 2021-08-20 | 5.08 | 5.12 | 5.00 | 5.10 | 104207手 | 5283万 | -0.02 | -0.39% |
| 2021-08-13 | 4.97 | 5.19 | 4.96 | 5.12 | 84381手 | 4254万 | 0.14 | 2.81% |
| 2021-08-06 | 5.02 | 5.13 | 4.95 | 4.98 | 82363手 | 4166万 | -0.08 | -1.58% |
| 2021-07-30 | 5.20 | 5.21 | 4.93 | 5.06 | 102977手 | 5185万 | -0.12 | -2.32% |
| 2021-07-23 | 5.17 | 5.22 | 5.03 | 5.18 | 94968手 | 4873万 | 0.03 | 0.58% |
| 2021-07-16 | 5.13 | 5.25 | 5.10 | 5.15 | 98769手 | 5103万 | 0.02 | 0.39% |
| 2021-07-09 | 5.06 | 5.22 | 5.06 | 5.13 | 86746手 | 4450万 | 0.04 | 0.79% |
| 2021-07-02 | 5.13 | 5.40 | 5.05 | 5.09 | 195788手 | 10147万 | -0.04 | -0.78% |
| 2021-06-25 | 5.07 | 5.16 | 5.03 | 5.13 | 118241手 | 6027万 | 0.07 | 1.38% |
| 2021-06-18 | 5.18 | 5.21 | 5.02 | 5.06 | 51725手 | 2636万 | -0.14 | -2.69% |
| 2021-06-11 | 5.22 | 5.31 | 5.20 | 5.20 | 68319手 | 3590万 | -0.05 | -0.95% |
| 2021-06-04 | 5.18 | 5.29 | 5.14 | 5.25 | 100779手 | 5268万 | 0.07 | 1.35% |
| 2021-05-28 | 5.14 | 5.22 | 5.14 | 5.18 | 76364手 | 3956万 | 0.05 | 0.97% |
| 2021-05-21 | 5.22 | 5.22 | 5.12 | 5.13 | 68394手 | 3541万 | -0.09 | -1.72% |
| 2021-05-14 | 5.22 | 5.24 | 5.12 | 5.22 | 86889手 | 4495万 | 0.06 | 1.16% |
| 2021-05-07 | 5.55 | 5.55 | 5.11 | 5.16 | 134507手 | 7170万 | -0.42 | -7.53% |
| 2021-04-30 | 5.38 | 5.60 | 5.31 | 5.58 | 311980手 | 17111万 | 0.18 | 3.33% |
| 2021-04-23 | 5.51 | 5.56 | 5.31 | 5.40 | 113579手 | 6201万 | -0.10 | -1.82% |
| 2021-04-16 | 5.56 | 5.63 | 5.33 | 5.50 | 121578手 | 6632万 | -0.10 | -1.79% |
| 2021-04-09 | 5.56 | 5.64 | 5.52 | 5.60 | 96500手 | 5383万 | 0.02 | 0.36% |
| 2021-04-02 | 5.59 | 5.65 | 5.45 | 5.58 | 140799手 | 7820万 | -0.03 | -0.54% |
| 2021-03-26 | 5.86 | 6.03 | 5.44 | 5.61 | 212676手 | 12207万 | -0.25 | -4.27% |
| 2021-03-19 | 5.88 | 6.05 | 5.76 | 5.86 | 255558手 | 15133万 | 0.04 | 0.69% |
| 2021-03-12 | 5.78 | 5.86 | 5.51 | 5.82 | 219382手 | 12489万 | 0.08 | 1.39% |
| 2021-03-05 | 5.57 | 5.82 | 5.50 | 5.74 | 211141手 | 11974万 | 0.18 | 3.24% |
| 2021-02-26 | 5.46 | 5.74 | 5.43 | 5.56 | 173629手 | 9736万 | 0.10 | 1.83% |
| 2021-02-19 | 5.11 | 5.50 | 5.07 | 5.46 | 72662手 | 3844万 | 0.39 | 7.69% |
| 2021-02-10 | 5.00 | 5.13 | 4.95 | 5.07 | 68732手 | 3473万 | 0.07 | 1.40% |
| 2021-02-05 | 5.28 | 5.28 | 4.93 | 5.00 | 108434手 | 5526万 | -0.27 | -5.12% |
| 2021-01-29 | 5.46 | 5.65 | 5.20 | 5.27 | 178195手 | 9604万 | -0.14 | -2.59% |
| 2021-01-22 | 5.58 | 5.67 | 5.38 | 5.41 | 127899手 | 7085万 | -0.12 | -2.17% |
| 2021-01-15 | 5.61 | 5.70 | 5.36 | 5.53 | 135137手 | 7423万 | -0.12 | -2.12% |
| 2021-01-08 | 5.98 | 6.04 | 5.52 | 5.65 | 190100手 | 11096万 | -0.36 | -5.99% |
| 2020-12-31 | 5.94 | 6.05 | 5.88 | 6.01 | 112896手 | 6733万 | 0.11 | 1.86% |
| 2020-12-25 | 6.15 | 6.20 | 5.72 | 5.90 | 228292手 | 13583万 | -0.27 | -4.38% |
| 2020-12-18 | 6.46 | 6.68 | 6.10 | 6.17 | 241918手 | 15505万 | -0.22 | -3.44% |
| 2020-12-11 | 6.71 | 6.83 | 6.27 | 6.39 | 319558手 | 21042万 | -0.31 | -4.63% |
| 2020-12-04 | 6.30 | 7.19 | 6.27 | 6.70 | 425568手 | 29046万 | 0.41 | 6.52% |
| 2020-11-27 | 6.41 | 6.64 | 6.20 | 6.29 | 248944手 | 16056万 | -0.12 | -1.87% |
| 2020-11-20 | 6.17 | 6.55 | 6.11 | 6.41 | 333685手 | 21245万 | 0.25 | 4.06% |
| 2020-11-13 | 5.99 | 6.29 | 5.94 | 6.16 | 223931手 | 13767万 | 0.20 | 3.36% |
| 2020-11-06 | 5.83 | 6.04 | 5.75 | 5.96 | 145341手 | 8620万 | 0.16 | 2.76% |
| 2020-10-30 | 6.30 | 6.40 | 5.77 | 5.80 | 178102手 | 10772万 | -0.51 | -8.08% |
| 2020-10-23 | 6.30 | 6.45 | 6.13 | 6.31 | 168122手 | 10585万 | 0.06 | 0.96% |
| 2020-10-16 | 5.80 | 6.58 | 5.80 | 6.25 | 293826手 | 18368万 | 0.63 | 11.21% |
| 2020-10-09 | 5.59 | 5.73 | 5.59 | 5.62 | 45918手 | 2606万 | 0.07 | 1.26% |
| 2020-09-30 | 5.77 | 5.82 | 5.47 | 5.55 | 91822手 | 5150万 | -0.22 | -3.81% |
| 2020-09-25 | 6.27 | 6.30 | 5.68 | 5.77 | 166431手 | 9946万 | -0.47 | -7.53% |
| 2020-09-18 | 6.40 | 6.55 | 6.15 | 6.24 | 253575手 | 16096万 | -0.13 | -2.04% |
| 2020-09-11 | 6.64 | 6.85 | 6.12 | 6.37 | 321613手 | 21041万 | -0.26 | -3.92% |
| 2020-09-04 | 6.44 | 6.86 | 6.35 | 6.63 | 304267手 | 20056万 | 0.19 | 2.95% |
| 2020-08-28 | 6.55 | 6.61 | 6.14 | 6.44 | 429750手 | 27451万 | -0.08 | -1.23% |
| 2020-08-21 | 5.86 | 6.63 | 5.86 | 6.52 | 755266手 | 47710万 | 0.59 | 9.95% |
| 2020-08-14 | 5.70 | 6.47 | 5.64 | 5.93 | 798888手 | 48611万 | 0.31 | 5.52% |
| 2020-08-07 | 5.75 | 5.83 | 5.51 | 5.62 | 192061手 | 10966万 | -0.10 | -1.75% |
| 2020-07-31 | 5.42 | 5.81 | 5.40 | 5.72 | 272551手 | 15328万 | 0.30 | 5.54% |
| 2020-07-24 | 5.44 | 6.00 | 5.40 | 5.42 | 432143手 | 24656万 | -0.03 | -0.55% |
| 2020-07-17 | 5.29 | 5.67 | 5.26 | 5.45 | 386902手 | 21062万 | 0.15 | 2.83% |
| 2020-07-10 | 5.14 | 5.32 | 5.04 | 5.30 | 335611手 | 17518万 | 0.18 | 3.52% |
| 2020-07-03 | 4.79 | 5.21 | 4.70 | 5.12 | 308772手 | 15530万 | 0.33 | 6.89% |
| 2020-06-24 | 4.86 | 4.94 | 4.78 | 4.79 | 54011手 | 2620万 | -0.06 | -1.24% |
| 2020-06-19 | 4.84 | 4.93 | 4.81 | 4.85 | 91826手 | 4467万 | -0.03 | -0.61% |
| 2020-06-12 | 4.91 | 4.91 | 4.72 | 4.88 | 64237手 | 3126万 | -0.03 | -0.61% |
| 2020-06-05 | 4.86 | 4.96 | 4.81 | 4.91 | 110585手 | 5421万 | 0.05 | 1.03% |
| 2020-05-29 | 4.57 | 4.97 | 4.57 | 4.86 | 124718手 | 5971万 | 0.26 | 5.65% |
| 2020-05-22 | 4.69 | 4.74 | 4.51 | 4.60 | 63414手 | 2957万 | -0.08 | -1.71% |
| 2020-05-15 | 4.81 | 4.83 | 4.66 | 4.68 | 67825手 | 3204万 | -0.12 | -2.50% |
| 2020-05-08 | 4.72 | 4.83 | 4.69 | 4.80 | 41005手 | 1960万 | 0.07 | 1.48% |
| 2020-04-30 | 4.75 | 4.76 | 4.54 | 4.73 | 60283手 | 2822万 | 0.02 | 0.42% |
| 2020-04-24 | 4.92 | 4.94 | 4.70 | 4.71 | 96119手 | 4652万 | -0.20 | -4.07% |
| 2020-04-17 | 4.93 | 5.01 | 4.89 | 4.91 | 93058手 | 4599万 | -0.06 | -1.21% |
| 2020-04-10 | 4.97 | 5.08 | 4.94 | 4.97 | 101637手 | 5105万 | 0.04 | 0.81% |
| 2020-04-03 | 4.99 | 5.00 | 4.88 | 4.93 | 100720手 | 4969万 | -0.14 | -2.76% |
2319.12 (1.00%)
19664.10 -1.06%
