| 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 | 8.54 | 9.02 | 8.25 | 8.51 | 3482077手 | 300471万 | -0.06 | -0.70% |
| 2022-06-17 | 8.50 | 8.96 | 8.06 | 8.57 | 4450865手 | 381268万 | -0.02 | -0.23% |
| 2022-06-10 | 8.89 | 9.37 | 8.45 | 8.59 | 4901376手 | 435591万 | -0.49 | -5.40% |
| 2022-06-02 | 8.75 | 10.09 | 8.53 | 9.08 | 7719200手 | 717932万 | 0.18 | 2.02% |
| 2022-05-27 | 8.39 | 9.89 | 7.96 | 8.90 | 10112897手 | 898080万 | 0.85 | 10.56% |
| 2022-05-20 | 8.39 | 9.17 | 7.98 | 8.05 | 7882985手 | 682972万 | -0.29 | -3.48% |
| 2022-05-13 | 8.04 | 9.21 | 7.91 | 8.34 | 7967179手 | 681337万 | 0.31 | 3.86% |
| 2022-05-06 | 7.65 | 8.27 | 7.51 | 8.03 | 3223692手 | 255115万 | 0.48 | 6.36% |
| 2022-04-29 | 7.62 | 7.88 | 6.72 | 7.55 | 6255741手 | 453375万 | -0.73 | -8.82% |
| 2022-04-22 | 7.63 | 9.48 | 7.51 | 8.28 | 8900329手 | 770080万 | 0.36 | 4.54% |
| 2022-04-15 | 8.60 | 9.10 | 7.75 | 7.92 | 7200887手 | 607672万 | -0.72 | -8.33% |
| 2022-04-08 | 10.07 | 10.96 | 8.64 | 8.64 | 7080830手 | 702287万 | -1.79 | -17.16% |
| 2022-04-01 | 8.25 | 10.43 | 8.21 | 10.43 | 12320961手 | 1145572万 | 2.47 | 31.03% |
| 2022-03-25 | 6.40 | 7.96 | 6.36 | 7.96 | 7376665手 | 536775万 | 1.57 | 24.57% |
| 2022-03-18 | 6.39 | 6.66 | 5.96 | 6.39 | 3391678手 | 214110万 | -0.12 | -1.84% |
| 2022-03-11 | 7.19 | 7.25 | 5.96 | 6.51 | 3643556手 | 240023万 | -0.81 | -11.07% |
| 2022-03-04 | 7.24 | 7.67 | 6.73 | 7.32 | 4616224手 | 333284万 | -0.08 | -1.08% |
| 2022-02-25 | 8.13 | 8.72 | 7.27 | 7.40 | 6124834手 | 486705万 | -0.72 | -8.87% |
| 2022-02-18 | 8.88 | 9.46 | 7.88 | 8.12 | 7496158手 | 648097万 | -0.97 | -10.67% |
| 2022-02-11 | 7.41 | 9.98 | 7.08 | 9.09 | 10586417手 | 887027万 | 1.84 | 25.38% |
| 2022-01-28 | 10.88 | 11.73 | 7.21 | 7.25 | 9908130手 | 892141万 | -3.95 | -35.27% |
| 2022-01-21 | 9.60 | 13.00 | 9.51 | 11.20 | 14923053手 | 1653921万 | 1.49 | 15.35% |
| 2022-01-14 | 6.92 | 11.26 | 6.92 | 9.71 | 14234812手 | 1353170万 | 2.02 | 26.27% |
| 2022-01-07 | 6.37 | 8.28 | 6.17 | 7.69 | 6306254手 | 466531万 | 1.42 | 22.65% |
| 2021-12-31 | 8.10 | 8.42 | 5.61 | 6.27 | 9535103手 | 616011万 | -1.38 | -18.04% |
| 2021-12-24 | 6.39 | 7.65 | 6.05 | 7.65 | 8593954手 | 596362万 | 1.84 | 31.67% |
| 2021-12-17 | 3.63 | 5.81 | 3.57 | 5.81 | 1264739手 | 57185万 | 2.21 | 61.39% |
| 2021-12-10 | 3.56 | 3.61 | 3.42 | 3.60 | 278073手 | 9761万 | 0.03 | 0.84% |
| 2021-12-03 | 3.52 | 3.63 | 3.51 | 3.57 | 221618手 | 7907万 | 0.00 | 0.00% |
| 2021-11-26 | 3.65 | 3.76 | 3.55 | 3.57 | 467012手 | 17052万 | -0.05 | -1.38% |
| 2021-11-19 | 3.44 | 3.88 | 3.40 | 3.62 | 839235手 | 31193万 | 0.18 | 5.23% |
| 2021-11-12 | 3.34 | 3.46 | 3.28 | 3.44 | 163915手 | 5511万 | 0.13 | 3.93% |
| 2021-11-05 | 3.30 | 3.35 | 3.17 | 3.31 | 164729手 | 5375万 | 0.01 | 0.30% |
| 2021-10-29 | 3.43 | 3.43 | 3.23 | 3.30 | 142734手 | 4731万 | -0.13 | -3.79% |
| 2021-10-22 | 3.50 | 3.53 | 3.42 | 3.43 | 156658手 | 5434万 | -0.08 | -2.28% |
| 2021-10-15 | 3.76 | 3.77 | 3.49 | 3.51 | 199221手 | 7214万 | -0.24 | -6.40% |
| 2021-10-08 | 3.66 | 3.77 | 3.66 | 3.75 | 39098手 | 1450万 | 0.09 | 2.46% |
| 2021-09-30 | 3.73 | 3.78 | 3.57 | 3.66 | 152094手 | 5530万 | -0.09 | -2.40% |
| 2021-09-24 | 3.72 | 3.84 | 3.71 | 3.75 | 89838手 | 3398万 | 0.00 | 0.00% |
| 2021-09-17 | 3.87 | 3.94 | 3.73 | 3.75 | 232529手 | 8917万 | -0.12 | -3.10% |
| 2021-09-10 | 3.77 | 3.96 | 3.76 | 3.87 | 277873手 | 10749万 | 0.10 | 2.65% |
| 2021-09-03 | 3.65 | 3.80 | 3.62 | 3.77 | 241493手 | 8986万 | 0.13 | 3.57% |
| 2021-08-27 | 3.62 | 3.73 | 3.60 | 3.64 | 198457手 | 7242万 | 0.04 | 1.11% |
| 2021-08-20 | 3.61 | 3.65 | 3.55 | 3.60 | 148098手 | 5336万 | -0.01 | -0.28% |
| 2021-08-13 | 3.56 | 3.68 | 3.55 | 3.61 | 161966手 | 5842万 | 0.05 | 1.40% |
| 2021-08-06 | 3.62 | 3.72 | 3.52 | 3.56 | 155196手 | 5611万 | -0.06 | -1.66% |
| 2021-07-30 | 3.70 | 3.71 | 3.51 | 3.62 | 170553手 | 6148万 | -0.10 | -2.69% |
| 2021-07-23 | 3.81 | 3.83 | 3.70 | 3.72 | 175784手 | 6578万 | -0.09 | -2.36% |
| 2021-07-16 | 3.93 | 3.98 | 3.78 | 3.81 | 209296手 | 8135万 | -0.13 | -3.30% |
| 2021-07-09 | 3.90 | 3.95 | 3.87 | 3.94 | 190438手 | 7459万 | 0.03 | 0.77% |
| 2021-07-02 | 4.08 | 4.08 | 3.90 | 3.91 | 291911手 | 11688万 | -0.16 | -3.93% |
| 2021-06-25 | 4.00 | 4.13 | 3.96 | 4.07 | 579186手 | 23345万 | 0.06 | 1.50% |
| 2021-06-18 | 4.97 | 4.97 | 4.00 | 4.01 | 2052061手 | 92116万 | -0.51 | -11.28% |
| 2021-06-11 | 3.98 | 4.52 | 3.96 | 4.52 | 580411手 | 24384万 | 0.54 | 13.57% |
| 2021-06-04 | 4.04 | 4.19 | 3.97 | 3.98 | 303419手 | 12241万 | -0.07 | -1.73% |
| 2021-05-28 | 4.16 | 4.23 | 4.02 | 4.05 | 488499手 | 20142万 | -0.10 | -2.41% |
| 2021-05-21 | 3.92 | 4.59 | 3.84 | 4.15 | 1019652手 | 42747万 | 0.20 | 5.06% |
| 2021-05-14 | 3.82 | 3.95 | 3.79 | 3.95 | 214742手 | 8316万 | 0.15 | 3.95% |
| 2021-05-07 | 3.81 | 3.84 | 3.77 | 3.80 | 55371手 | 2103万 | 0.00 | 0.00% |
| 2021-04-30 | 3.88 | 3.98 | 3.74 | 3.80 | 171517手 | 6591万 | -0.10 | -2.56% |
| 2021-04-23 | 4.10 | 4.25 | 3.88 | 3.90 | 370065手 | 15172万 | -0.19 | -4.64% |
| 2021-04-16 | 3.95 | 4.16 | 3.87 | 4.09 | 532172手 | 21474万 | 0.13 | 3.28% |
| 2021-04-09 | 3.89 | 3.98 | 3.87 | 3.96 | 146100手 | 5732万 | 0.08 | 2.06% |
| 2021-04-02 | 3.87 | 3.92 | 3.79 | 3.88 | 179690手 | 6931万 | 0.00 | 0.00% |
| 2021-03-26 | 3.87 | 3.92 | 3.83 | 3.88 | 159596手 | 6183万 | 0.01 | 0.26% |
| 2021-03-19 | 3.85 | 4.00 | 3.84 | 3.87 | 219014手 | 8558万 | 0.00 | 0.00% |
| 2021-03-12 | 3.96 | 3.98 | 3.76 | 3.87 | 229124手 | 8840万 | -0.07 | -1.78% |
| 2021-03-05 | 3.80 | 3.95 | 3.78 | 3.94 | 189708手 | 7373万 | 0.14 | 3.68% |
| 2021-02-26 | 3.82 | 3.99 | 3.75 | 3.80 | 202838手 | 7831万 | -0.01 | -0.26% |
| 2021-02-19 | 3.62 | 3.83 | 3.62 | 3.81 | 89039手 | 3321万 | 0.22 | 6.13% |
| 2021-02-10 | 3.58 | 3.64 | 3.50 | 3.59 | 91310手 | 3263万 | 0.01 | 0.28% |
| 2021-02-05 | 3.82 | 4.02 | 3.55 | 3.58 | 273310手 | 10308万 | -0.62 | -14.76% |
| 2021-01-29 | 4.33 | 4.37 | 4.17 | 4.20 | 193524手 | 8276万 | -0.12 | -2.78% |
| 2021-01-22 | 4.58 | 4.66 | 4.32 | 4.32 | 333915手 | 15071万 | -0.29 | -6.29% |
| 2021-01-15 | 4.32 | 4.80 | 4.29 | 4.61 | 1041954手 | 47600万 | 0.27 | 6.22% |
| 2021-01-08 | 4.43 | 4.49 | 4.21 | 4.34 | 202285手 | 8793万 | -0.10 | -2.25% |
| 2020-12-31 | 4.42 | 4.46 | 4.32 | 4.44 | 148101手 | 6506万 | 0.02 | 0.45% |
| 2020-12-25 | 4.65 | 4.69 | 4.38 | 4.42 | 191347手 | 8665万 | -0.25 | -5.35% |
| 2020-12-18 | 4.71 | 4.75 | 4.57 | 4.67 | 152769手 | 7154万 | -0.05 | -1.06% |
| 2020-12-11 | 5.01 | 5.02 | 4.65 | 4.72 | 213557手 | 10416万 | -0.30 | -5.98% |
| 2020-12-04 | 5.00 | 5.05 | 4.99 | 5.02 | 156808手 | 7865万 | 0.02 | 0.40% |
| 2020-11-27 | 5.01 | 5.07 | 4.95 | 5.00 | 287049手 | 14372万 | -0.01 | -0.20% |
| 2020-11-20 | 4.99 | 5.09 | 4.95 | 5.01 | 237701手 | 11939万 | 0.02 | 0.40% |
| 2020-11-13 | 5.04 | 5.09 | 4.91 | 4.99 | 229159手 | 11502万 | -0.04 | -0.80% |
| 2020-11-06 | 5.19 | 5.19 | 5.00 | 5.03 | 305015手 | 15526万 | -0.18 | -3.46% |
| 2020-10-30 | 5.16 | 5.51 | 5.09 | 5.21 | 592076手 | 31221万 | 0.04 | 0.77% |
| 2020-10-23 | 5.01 | 5.23 | 4.93 | 5.17 | 276515手 | 14088万 | 0.17 | 3.40% |
| 2020-10-16 | 5.00 | 5.20 | 4.94 | 5.00 | 244863手 | 12401万 | 0.01 | 0.20% |
| 2020-10-09 | 4.95 | 5.01 | 4.94 | 4.99 | 45679手 | 2274万 | 0.08 | 1.63% |
| 2020-09-30 | 5.04 | 5.07 | 4.90 | 4.91 | 115144手 | 5741万 | -0.13 | -2.58% |
| 2020-09-25 | 5.23 | 5.25 | 5.00 | 5.04 | 188215手 | 9656万 | -0.19 | -3.63% |
| 2020-09-18 | 5.25 | 5.31 | 5.13 | 5.23 | 247383手 | 12868万 | -0.01 | -0.19% |
| 2020-09-11 | 5.45 | 5.49 | 5.15 | 5.24 | 431268手 | 23016万 | -0.19 | -3.50% |
| 2020-09-04 | 5.62 | 5.63 | 5.38 | 5.43 | 677223手 | 37431万 | -0.16 | -2.86% |
| 2020-08-28 | 5.55 | 5.90 | 5.51 | 5.59 | 942055手 | 53205万 | 0.01 | 0.18% |
| 2020-08-21 | 5.53 | 5.79 | 5.52 | 5.58 | 929505手 | 52181万 | 0.02 | 0.36% |
| 2020-08-14 | 5.59 | 5.92 | 5.47 | 5.56 | 1245837手 | 70525万 | 0.04 | 0.72% |
| 2020-08-07 | 5.40 | 5.65 | 5.23 | 5.52 | 610769手 | 33323万 | 0.13 | 2.41% |
| 2020-07-31 | 5.25 | 5.44 | 5.15 | 5.39 | 360526手 | 19201万 | 0.16 | 3.06% |
| 2020-07-24 | 5.35 | 5.98 | 5.23 | 5.23 | 873920手 | 48522万 | -0.11 | -2.06% |
| 2020-07-17 | 5.80 | 6.18 | 5.30 | 5.34 | 1102000手 | 64294万 | -0.50 | -8.56% |
| 2020-07-10 | 5.42 | 6.01 | 5.37 | 5.84 | 1348479手 | 77126万 | 0.41 | 7.55% |
| 2020-07-03 | 5.40 | 5.46 | 5.10 | 5.43 | 726501手 | 38311万 | 0.02 | 0.37% |
| 2020-06-24 | 5.49 | 5.57 | 5.37 | 5.41 | 405687手 | 22175万 | -0.05 | -0.92% |
| 2020-06-19 | 5.36 | 5.60 | 5.30 | 5.46 | 615852手 | 33792万 | 0.06 | 1.11% |
| 2020-06-12 | 5.84 | 5.85 | 5.31 | 5.40 | 890885手 | 49727万 | -0.46 | -7.85% |
| 2020-06-05 | 5.95 | 6.46 | 5.58 | 5.86 | 1999740手 | 118158万 | -0.09 | -1.51% |
| 2020-05-29 | 5.56 | 6.06 | 5.18 | 5.95 | 1778183手 | 99250万 | 0.19 | 3.30% |
| 2020-05-22 | 5.10 | 5.99 | 4.93 | 5.76 | 1304268手 | 71389万 | 0.67 | 13.16% |
| 2020-05-15 | 5.09 | 5.15 | 4.87 | 5.09 | 469683手 | 23529万 | 0.00 | 0.00% |
| 2020-05-08 | 4.98 | 5.19 | 4.95 | 5.09 | 278246手 | 14112万 | 0.02 | 0.39% |
| 2020-04-30 | 5.23 | 5.28 | 4.81 | 5.07 | 391096手 | 19719万 | -0.07 | -1.36% |
| 2020-04-24 | 5.55 | 5.68 | 5.04 | 5.14 | 618218手 | 33593万 | -0.38 | -6.88% |
| 2020-04-17 | 5.71 | 5.71 | 5.47 | 5.52 | 473780手 | 26502万 | -0.28 | -4.83% |
| 2020-04-10 | 5.56 | 5.98 | 5.52 | 5.80 | 727427手 | 42078万 | 0.35 | 6.42% |
| 2020-04-03 | 5.61 | 5.70 | 5.30 | 5.45 | 502921手 | 27495万 | -0.20 | -3.54% |
| 2020-03-27 | 5.60 | 5.94 | 5.48 | 5.65 | 805299手 | 46200万 | -0.12 | -2.08% |
| 2020-03-20 | 6.43 | 6.44 | 5.56 | 5.77 | 874016手 | 51384万 | -0.65 | -10.12% |
| 2020-03-13 | 6.85 | 7.10 | 6.02 | 6.42 | 1600157手 | 105587万 | -0.58 | -8.29% |
| 2020-03-06 | 6.74 | 7.73 | 6.53 | 7.00 | 2686471手 | 195568万 | 0.32 | 4.79% |
| 2020-02-28 | 7.18 | 7.67 | 6.50 | 6.68 | 2436736手 | 173436万 | -0.42 | -5.92% |
| 2020-02-21 | 6.23 | 7.86 | 6.12 | 7.10 | 3487692手 | 243619万 | 0.60 | 9.23% |
| 2020-02-14 | 5.95 | 6.62 | 5.45 | 6.50 | 3281793手 | 197944万 | 1.09 | 20.15% |
| 2020-02-07 | 4.55 | 5.41 | 4.17 | 5.41 | 696881手 | 33958万 | 0.36 | 7.13% |
2319.12 (1.00%)
19664.10 -1.06%
