| 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 | 2.82 | 3.02 | 2.81 | 2.92 | 7391209手 | 216622万 | 0.14 | 5.04% |
| 2022-06-17 | 2.70 | 2.96 | 2.64 | 2.78 | 9472696手 | 263330万 | 0.06 | 2.21% |
| 2022-06-10 | 2.98 | 3.05 | 2.65 | 2.72 | 9845103手 | 282190万 | -0.28 | -9.33% |
| 2022-06-02 | 3.18 | 3.19 | 2.98 | 3.00 | 5931905手 | 183220万 | -0.19 | -5.96% |
| 2022-05-27 | 3.55 | 3.61 | 3.08 | 3.19 | 14262730手 | 471999万 | -0.51 | -13.78% |
| 2022-05-20 | 4.18 | 4.20 | 3.66 | 3.70 | 15512380手 | 603103万 | -0.48 | -11.48% |
| 2022-05-13 | 4.15 | 4.34 | 3.82 | 4.18 | 9060541手 | 369332万 | -0.01 | -0.24% |
| 2022-05-06 | 4.42 | 4.76 | 4.14 | 4.19 | 5170045手 | 227931万 | -0.27 | -6.05% |
| 2022-04-29 | 4.44 | 4.55 | 3.81 | 4.46 | 11271522手 | 468074万 | -0.07 | -1.54% |
| 2022-04-22 | 5.03 | 5.36 | 4.01 | 4.53 | 13743420手 | 639242万 | -0.68 | -13.05% |
| 2022-04-15 | 4.98 | 5.43 | 4.46 | 5.21 | 11242534手 | 559345万 | 0.11 | 2.16% |
| 2022-04-08 | 5.21 | 5.45 | 4.81 | 5.10 | 7170981手 | 368272万 | -0.04 | -0.78% |
| 2022-04-01 | 4.47 | 5.15 | 4.46 | 5.14 | 9677180手 | 465148万 | 0.56 | 12.23% |
| 2022-03-25 | 4.32 | 4.88 | 4.21 | 4.58 | 8829376手 | 401498万 | 0.21 | 4.80% |
| 2022-03-18 | 4.34 | 4.49 | 3.57 | 4.37 | 7190056手 | 292192万 | -0.02 | -0.46% |
| 2022-03-11 | 4.66 | 4.96 | 4.20 | 4.39 | 4825816手 | 221882万 | -0.26 | -5.59% |
| 2022-03-04 | 4.56 | 4.84 | 4.43 | 4.65 | 3644449手 | 168081万 | 0.06 | 1.31% |
| 2022-02-25 | 5.00 | 5.21 | 4.56 | 4.59 | 4935721手 | 243264万 | -0.41 | -8.20% |
| 2022-02-18 | 4.99 | 5.06 | 4.60 | 5.00 | 5465278手 | 261724万 | -0.08 | -1.57% |
| 2022-02-11 | 4.40 | 5.08 | 4.06 | 5.08 | 6974936手 | 318671万 | 0.58 | 12.89% |
| 2022-01-28 | 5.19 | 5.42 | 4.50 | 4.50 | 5593932手 | 280336万 | -0.71 | -13.63% |
| 2022-01-21 | 4.71 | 5.59 | 4.67 | 5.21 | 7387665手 | 386565万 | 0.50 | 10.62% |
| 2022-01-14 | 4.95 | 5.08 | 4.70 | 4.71 | 3086631手 | 151873万 | -0.23 | -4.66% |
| 2022-01-07 | 4.44 | 5.02 | 4.40 | 4.94 | 4611636手 | 219740万 | 0.46 | 10.27% |
| 2021-12-31 | 4.48 | 4.63 | 4.38 | 4.48 | 3114687手 | 139996万 | 0.05 | 1.13% |
| 2021-12-24 | 4.37 | 4.79 | 4.35 | 4.43 | 5016616手 | 226817万 | 0.03 | 0.68% |
| 2021-12-17 | 4.61 | 4.63 | 4.34 | 4.40 | 3334957手 | 148035万 | -0.26 | -5.58% |
| 2021-12-10 | 4.38 | 4.78 | 4.32 | 4.66 | 4854031手 | 220415万 | 0.38 | 8.88% |
| 2021-12-03 | 4.12 | 4.30 | 4.08 | 4.28 | 2232417手 | 93172万 | 0.09 | 2.15% |
| 2021-11-26 | 4.39 | 4.41 | 4.13 | 4.19 | 2585350手 | 109443万 | -0.24 | -5.42% |
| 2021-11-19 | 4.38 | 4.47 | 4.16 | 4.43 | 2116648手 | 91328万 | 0.04 | 0.91% |
| 2021-11-12 | 4.04 | 4.61 | 3.98 | 4.39 | 3572802手 | 153623万 | 0.32 | 7.86% |
| 2021-11-05 | 4.43 | 4.43 | 4.00 | 4.07 | 2592917手 | 109041万 | -0.37 | -8.33% |
| 2021-10-29 | 4.88 | 5.06 | 4.39 | 4.44 | 3061271手 | 144182万 | -0.63 | -12.43% |
| 2021-10-22 | 4.79 | 5.27 | 4.60 | 5.07 | 2969483手 | 145060万 | 0.30 | 6.29% |
| 2021-10-15 | 5.08 | 5.30 | 4.71 | 4.77 | 3127810手 | 157254万 | -0.31 | -6.10% |
| 2021-10-08 | 5.22 | 5.24 | 4.99 | 5.08 | 650606手 | 32948万 | -0.08 | -1.55% |
| 2021-09-30 | 4.75 | 5.28 | 4.53 | 5.16 | 4530939手 | 226013万 | 0.41 | 8.63% |
| 2021-09-24 | 4.41 | 5.04 | 4.37 | 4.75 | 2350858手 | 112196万 | 0.25 | 5.56% |
| 2021-09-17 | 5.17 | 5.22 | 4.42 | 4.50 | 2615304手 | 126977万 | -0.64 | -12.45% |
| 2021-09-10 | 5.01 | 5.30 | 4.90 | 5.14 | 2547284手 | 130340万 | 0.15 | 3.01% |
| 2021-09-03 | 4.60 | 5.15 | 4.55 | 4.99 | 2191657手 | 107661万 | 0.37 | 8.01% |
| 2021-08-27 | 4.90 | 4.94 | 4.55 | 4.62 | 1504263手 | 71257万 | -0.31 | -6.29% |
| 2021-08-20 | 4.69 | 5.11 | 4.67 | 4.93 | 3353103手 | 165170万 | 0.26 | 5.57% |
| 2021-08-13 | 4.28 | 5.07 | 4.27 | 4.67 | 5113383手 | 243723万 | 0.38 | 8.86% |
| 2021-08-06 | 4.28 | 4.56 | 4.20 | 4.29 | 2455417手 | 106359万 | -0.01 | -0.23% |
| 2021-07-30 | 4.65 | 4.65 | 4.13 | 4.30 | 2600100手 | 112300万 | -0.39 | -8.32% |
| 2021-07-23 | 5.01 | 5.01 | 4.62 | 4.69 | 1813186手 | 86169万 | -0.29 | -5.82% |
| 2021-07-16 | 5.10 | 5.18 | 4.81 | 4.98 | 2297756手 | 113311万 | -0.10 | -1.97% |
| 2021-07-09 | 5.91 | 6.04 | 4.86 | 5.08 | 1974174手 | 111004万 | -0.80 | -13.61% |
| 2021-07-02 | 5.75 | 5.95 | 5.70 | 5.88 | 1386295手 | 80487万 | 0.14 | 2.44% |
| 2021-06-25 | 5.66 | 5.79 | 5.52 | 5.74 | 1542293手 | 87101万 | 0.09 | 1.59% |
| 2021-06-18 | 5.62 | 5.80 | 5.44 | 5.65 | 1863636手 | 104853万 | 0.04 | 0.71% |
| 2021-06-11 | 5.89 | 5.90 | 5.58 | 5.61 | 2047281手 | 116262万 | -0.30 | -5.08% |
| 2021-06-04 | 6.07 | 6.07 | 5.87 | 5.91 | 2020553手 | 120535万 | -0.15 | -2.48% |
| 2021-05-28 | 6.19 | 6.24 | 6.02 | 6.06 | 1747952手 | 107076万 | -0.13 | -2.10% |
| 2021-05-21 | 6.41 | 6.57 | 6.18 | 6.19 | 1202742手 | 76572万 | -0.23 | -3.58% |
| 2021-05-14 | 6.47 | 6.51 | 6.30 | 6.42 | 1411860手 | 90235万 | -0.08 | -1.23% |
| 2021-05-07 | 6.60 | 6.63 | 6.42 | 6.50 | 620285手 | 40360万 | -0.10 | -1.51% |
| 2021-04-30 | 7.07 | 7.09 | 6.41 | 6.60 | 1534572手 | 103644万 | -0.47 | -6.65% |
| 2021-04-23 | 7.14 | 7.19 | 7.01 | 7.07 | 939297手 | 66657万 | -0.10 | -1.40% |
| 2021-04-16 | 7.05 | 7.21 | 6.97 | 7.17 | 1069107手 | 75734万 | 0.12 | 1.70% |
| 2021-04-09 | 6.80 | 7.17 | 6.77 | 7.05 | 1220568手 | 85574万 | 0.26 | 3.83% |
| 2021-04-02 | 6.90 | 6.92 | 6.56 | 6.79 | 1587798手 | 107077万 | -0.11 | -1.59% |
| 2021-03-26 | 6.97 | 7.04 | 6.83 | 6.90 | 1153791手 | 80023万 | -0.10 | -1.43% |
| 2021-03-19 | 7.05 | 7.39 | 6.97 | 7.00 | 1449807手 | 103961万 | -0.08 | -1.13% |
| 2021-03-12 | 7.20 | 7.31 | 6.82 | 7.08 | 1662693手 | 117057万 | -0.08 | -1.12% |
| 2021-03-05 | 7.51 | 7.82 | 7.07 | 7.16 | 3044899手 | 226616万 | -0.29 | -3.89% |
| 2021-02-26 | 7.40 | 7.96 | 7.16 | 7.45 | 5015255手 | 380364万 | 0.09 | 1.22% |
| 2021-02-19 | 7.06 | 7.49 | 7.04 | 7.36 | 1336458手 | 97668万 | 0.34 | 4.84% |
| 2021-02-10 | 7.49 | 7.59 | 6.93 | 7.02 | 1563461手 | 113135万 | -0.47 | -6.28% |
| 2021-02-05 | 6.85 | 7.61 | 6.78 | 7.49 | 1946570手 | 141792万 | 0.54 | 7.77% |
| 2021-01-29 | 7.12 | 7.37 | 6.73 | 6.95 | 1409706手 | 99293万 | -0.25 | -3.47% |
| 2021-01-22 | 7.13 | 7.92 | 7.07 | 7.20 | 2538488手 | 190037万 | 0.07 | 0.98% |
| 2021-01-15 | 7.10 | 7.50 | 7.02 | 7.13 | 2065982手 | 149316万 | 0.06 | 0.85% |
| 2021-01-08 | 7.00 | 7.17 | 6.51 | 7.07 | 2638803手 | 179360万 | -0.02 | -0.28% |
| 2020-12-31 | 6.77 | 7.12 | 6.73 | 7.09 | 1118834手 | 77875万 | 0.32 | 4.73% |
| 2020-12-25 | 7.30 | 7.32 | 6.63 | 6.77 | 2025790手 | 140267万 | -0.50 | -6.88% |
| 2020-12-18 | 7.47 | 7.64 | 7.10 | 7.27 | 1408223手 | 103786万 | -0.17 | -2.29% |
| 2020-12-11 | 7.86 | 7.89 | 7.17 | 7.44 | 2096692手 | 156469万 | -0.42 | -5.34% |
| 2020-12-04 | 7.93 | 8.43 | 7.81 | 7.86 | 1511186手 | 122134万 | 0.02 | 0.26% |
| 2020-11-27 | 8.04 | 8.22 | 7.61 | 7.84 | 1793958手 | 141929万 | -0.23 | -2.85% |
| 2020-11-20 | 7.86 | 8.55 | 7.73 | 8.07 | 2502386手 | 205371万 | 0.22 | 2.80% |
| 2020-11-13 | 8.00 | 8.31 | 7.65 | 7.85 | 2090143手 | 167246万 | -0.10 | -1.26% |
| 2020-11-06 | 7.65 | 8.05 | 7.55 | 7.95 | 2691409手 | 209205万 | 0.20 | 2.58% |
| 2020-10-30 | 8.86 | 8.92 | 7.75 | 7.75 | 1732743手 | 142989万 | -1.12 | -12.63% |
| 2020-10-23 | 9.37 | 9.88 | 8.82 | 8.87 | 1287421手 | 117463万 | -0.49 | -5.24% |
| 2020-10-16 | 9.00 | 9.49 | 8.88 | 9.36 | 1538511手 | 141012万 | 0.36 | 4.00% |
| 2020-10-09 | 9.08 | 9.14 | 8.66 | 9.00 | 458857手 | 40603万 | -0.05 | -0.55% |
| 2020-09-30 | 9.15 | 9.34 | 8.89 | 9.05 | 872307手 | 79047万 | -0.03 | -0.33% |
| 2020-09-25 | 10.38 | 10.39 | 8.76 | 9.08 | 1841965手 | 176724万 | -1.29 | -12.44% |
| 2020-09-18 | 9.77 | 10.43 | 9.36 | 10.37 | 1722240手 | 169958万 | 0.62 | 6.36% |
| 2020-09-11 | 9.90 | 10.44 | 9.58 | 9.75 | 1910759手 | 189154万 | -0.16 | -1.61% |
| 2020-09-04 | 10.55 | 10.61 | 9.58 | 9.91 | 2363958手 | 236676万 | -0.68 | -6.42% |
| 2020-08-28 | 10.43 | 11.27 | 10.01 | 10.59 | 1929956手 | 206515万 | -0.04 | -0.38% |
| 2020-08-21 | 10.38 | 11.03 | 10.36 | 10.63 | 2328058手 | 248720万 | 0.29 | 2.81% |
| 2020-08-14 | 9.31 | 10.63 | 9.24 | 10.34 | 2978120手 | 295898万 | 1.07 | 11.54% |
| 2020-08-07 | 8.88 | 9.47 | 8.72 | 9.27 | 2111311手 | 192298万 | 0.57 | 6.55% |
| 2020-07-31 | 9.24 | 9.24 | 8.47 | 8.70 | 1854393手 | 162939万 | -0.40 | -4.40% |
| 2020-07-24 | 8.85 | 9.65 | 8.80 | 9.10 | 2455064手 | 228999万 | 0.27 | 3.06% |
| 2020-07-17 | 9.20 | 9.66 | 8.67 | 8.83 | 2883249手 | 266797万 | -0.44 | -4.75% |
| 2020-07-10 | 9.23 | 9.99 | 9.20 | 9.27 | 4198502手 | 400068万 | 0.12 | 1.31% |
| 2020-07-03 | 8.05 | 9.88 | 7.94 | 9.15 | 4411063手 | 399188万 | 1.07 | 13.24% |
| 2020-06-26 | 7.86 | 8.10 | 7.74 | 8.08 | 1006449手 | 79366万 | 0.16 | 2.02% |
| 2020-06-19 | 7.83 | 7.93 | 7.69 | 7.92 | 1220799手 | 95318万 | 0.07 | 0.89% |
| 2020-06-12 | 7.83 | 8.11 | 7.64 | 7.85 | 1613726手 | 127644万 | 0.07 | 0.90% |
| 2020-06-05 | 7.74 | 8.20 | 7.66 | 7.78 | 2091509手 | 166253万 | 0.08 | 1.04% |
| 2020-05-29 | 7.80 | 8.00 | 7.65 | 7.70 | 1359977手 | 106667万 | -0.13 | -1.66% |
| 2020-05-22 | 8.03 | 8.20 | 7.82 | 7.83 | 1494562手 | 119548万 | -0.19 | -2.37% |
| 2020-05-15 | 8.20 | 8.38 | 7.93 | 8.02 | 2525291手 | 205522万 | -0.12 | -1.47% |
| 2020-05-08 | 7.83 | 8.23 | 7.75 | 8.14 | 1284650手 | 101957万 | 0.18 | 2.26% |
| 2020-04-30 | 7.85 | 8.18 | 7.71 | 7.96 | 1006376手 | 79636万 | 0.14 | 1.79% |
| 2020-04-24 | 8.12 | 8.13 | 7.63 | 7.82 | 1861338手 | 145502万 | -0.29 | -3.58% |
| 2020-04-17 | 7.89 | 8.35 | 7.70 | 8.11 | 1738376手 | 141333万 | 0.23 | 2.92% |
| 2020-04-10 | 8.10 | 8.19 | 7.80 | 7.88 | 1059516手 | 84802万 | -0.14 | -1.75% |
| 2020-04-03 | 8.09 | 8.21 | 7.77 | 8.02 | 1824721手 | 146195万 | -0.09 | -1.11% |
| 2020-03-27 | 6.95 | 8.28 | 6.89 | 8.11 | 2305068手 | 178353万 | 0.82 | 11.25% |
| 2020-03-20 | 7.64 | 7.68 | 6.79 | 7.29 | 2054043手 | 148363万 | -0.35 | -4.58% |
| 2020-03-13 | 7.81 | 8.20 | 7.26 | 7.64 | 2144788手 | 167933万 | -0.39 | -4.86% |
| 2020-03-06 | 7.53 | 8.47 | 7.48 | 8.03 | 4564391手 | 361372万 | 0.50 | 6.64% |
| 2020-02-28 | 7.37 | 7.90 | 7.11 | 7.53 | 2916637手 | 220048万 | 0.18 | 2.45% |
| 2020-02-21 | 7.55 | 7.69 | 7.31 | 7.35 | 1885540手 | 140962万 | -0.20 | -2.65% |
| 2020-02-14 | 6.82 | 7.59 | 6.76 | 7.55 | 1781124手 | 127452万 | 0.65 | 9.42% |
| 2020-02-07 | 6.43 | 6.93 | 6.30 | 6.90 | 1994761手 | 131769万 | -0.24 | -3.36% |
2319.12 (1.00%)
19664.10 -1.06%
