| 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 | 5.36 | 6.29 | 5.13 | 5.82 | 2940598手 | 166111万 | 0.39 | 7.18% |
| 2022-06-17 | 4.80 | 5.75 | 4.67 | 5.43 | 2347907手 | 125409万 | 0.64 | 13.36% |
| 2022-06-10 | 4.80 | 4.94 | 4.57 | 4.79 | 846110手 | 40287万 | -0.02 | -0.42% |
| 2022-06-02 | 4.59 | 4.89 | 4.50 | 4.81 | 549054手 | 25623万 | 0.25 | 5.48% |
| 2022-05-27 | 4.57 | 4.83 | 4.49 | 4.56 | 561113手 | 26021万 | -0.01 | -0.22% |
| 2022-05-20 | 4.38 | 4.69 | 4.34 | 4.57 | 671312手 | 30181万 | 0.20 | 4.58% |
| 2022-05-13 | 4.16 | 4.45 | 4.08 | 4.37 | 547475手 | 23309万 | 0.06 | 1.39% |
| 2022-05-06 | 4.10 | 4.50 | 4.10 | 4.31 | 291422手 | 12711万 | 0.38 | 9.67% |
| 2022-04-29 | 4.16 | 4.18 | 3.47 | 3.93 | 410248手 | 15542万 | -0.29 | -6.87% |
| 2022-04-22 | 4.26 | 4.47 | 4.15 | 4.22 | 218406手 | 9469万 | -0.07 | -1.63% |
| 2022-04-15 | 4.45 | 4.45 | 4.21 | 4.29 | 199625手 | 8650万 | -0.20 | -4.45% |
| 2022-04-08 | 4.49 | 4.59 | 4.41 | 4.49 | 129758手 | 5849万 | 0.00 | 0.00% |
| 2022-04-01 | 4.55 | 4.57 | 4.46 | 4.49 | 153175手 | 6923万 | -0.07 | -1.53% |
| 2022-03-25 | 4.52 | 4.69 | 4.50 | 4.56 | 224686手 | 10301万 | 0.03 | 0.66% |
| 2022-03-18 | 4.68 | 4.69 | 4.23 | 4.53 | 307036手 | 13823万 | -0.17 | -3.62% |
| 2022-03-11 | 4.80 | 4.82 | 4.48 | 4.70 | 337645手 | 15787万 | -0.10 | -2.08% |
| 2022-03-04 | 4.78 | 4.86 | 4.68 | 4.80 | 243871手 | 11686万 | -0.01 | -0.21% |
| 2022-02-25 | 4.81 | 4.94 | 4.73 | 4.81 | 313553手 | 15237万 | 0.01 | 0.21% |
| 2022-02-18 | 4.81 | 4.83 | 4.75 | 4.80 | 144716手 | 6923万 | -0.01 | -0.21% |
| 2022-02-11 | 4.88 | 4.95 | 4.70 | 4.81 | 279220手 | 13516万 | -0.06 | -1.23% |
| 2022-01-28 | 4.80 | 4.92 | 4.51 | 4.87 | 400357手 | 18772万 | 0.08 | 1.67% |
| 2022-01-21 | 4.97 | 5.12 | 4.74 | 4.79 | 435509手 | 21582万 | -0.20 | -4.01% |
| 2022-01-14 | 5.00 | 5.13 | 4.96 | 4.99 | 355828手 | 17991万 | -0.04 | -0.80% |
| 2022-01-07 | 5.10 | 5.20 | 5.01 | 5.03 | 434275手 | 22185万 | -0.07 | -1.37% |
| 2021-12-31 | 5.40 | 5.41 | 5.02 | 5.10 | 689231手 | 35403万 | 0.07 | 1.39% |
| 2021-12-24 | 4.85 | 5.28 | 4.84 | 5.03 | 1212398手 | 61818万 | 0.17 | 3.50% |
| 2021-12-17 | 4.89 | 4.91 | 4.82 | 4.86 | 365311手 | 17770万 | -0.03 | -0.61% |
| 2021-12-10 | 4.96 | 5.02 | 4.75 | 4.89 | 527450手 | 25775万 | -0.08 | -1.61% |
| 2021-12-03 | 4.91 | 5.07 | 4.83 | 4.97 | 495722手 | 24682万 | 0.00 | 0.00% |
| 2021-11-26 | 5.07 | 5.18 | 4.96 | 4.97 | 672893手 | 34054万 | -0.12 | -2.36% |
| 2021-11-19 | 5.60 | 5.63 | 4.99 | 5.09 | 1630445手 | 85696万 | -0.04 | -0.78% |
| 2021-11-12 | 5.35 | 5.54 | 4.95 | 5.13 | 2321866手 | 120448万 | -0.22 | -4.11% |
| 2021-11-05 | 4.46 | 5.35 | 4.36 | 5.35 | 1079343手 | 54509万 | 0.85 | 18.89% |
| 2021-10-29 | 4.61 | 4.93 | 4.37 | 4.50 | 657161手 | 30043万 | -0.12 | -2.60% |
| 2021-10-22 | 4.77 | 4.84 | 4.56 | 4.62 | 761710手 | 35738万 | -0.45 | -8.88% |
| 2021-10-15 | 5.08 | 5.17 | 5.00 | 5.07 | 442545手 | 22447万 | -0.01 | -0.20% |
| 2021-10-08 | 4.95 | 5.09 | 4.93 | 5.08 | 153981手 | 7741万 | 0.17 | 3.46% |
| 2021-09-30 | 5.11 | 5.17 | 4.86 | 4.91 | 512278手 | 25354万 | -0.20 | -3.91% |
| 2021-09-24 | 5.18 | 5.32 | 5.11 | 5.11 | 465023手 | 24248万 | -0.15 | -2.85% |
| 2021-09-17 | 6.15 | 6.24 | 5.15 | 5.26 | 1769823手 | 99369万 | -0.88 | -14.33% |
| 2021-09-10 | 6.01 | 6.44 | 5.86 | 6.14 | 1218890手 | 75795万 | 0.14 | 2.33% |
| 2021-09-03 | 6.29 | 6.30 | 5.93 | 6.00 | 989824手 | 60076万 | -0.26 | -4.15% |
| 2021-08-27 | 6.01 | 6.68 | 6.00 | 6.26 | 1205433手 | 75618万 | 0.28 | 4.68% |
| 2021-08-20 | 6.30 | 6.33 | 5.75 | 5.98 | 897354手 | 54203万 | -0.36 | -5.68% |
| 2021-08-13 | 6.16 | 6.40 | 6.02 | 6.34 | 1181064手 | 72940万 | 0.19 | 3.09% |
| 2021-08-06 | 5.37 | 6.27 | 5.37 | 6.15 | 1834836手 | 108947万 | 0.78 | 14.53% |
| 2021-07-30 | 5.65 | 5.73 | 5.05 | 5.37 | 914932手 | 49227万 | -0.33 | -5.79% |
| 2021-07-23 | 5.47 | 5.83 | 5.36 | 5.70 | 992691手 | 55657万 | 0.23 | 4.21% |
| 2021-07-16 | 5.89 | 5.98 | 5.45 | 5.47 | 1019389手 | 58395万 | -0.43 | -7.29% |
| 2021-07-09 | 5.50 | 6.02 | 5.47 | 5.90 | 909645手 | 51827万 | 0.40 | 7.27% |
| 2021-07-02 | 5.71 | 5.73 | 5.45 | 5.50 | 589944手 | 32932万 | -0.23 | -4.01% |
| 2021-06-25 | 5.62 | 5.85 | 5.55 | 5.73 | 800754手 | 45622万 | 0.11 | 1.96% |
| 2021-06-18 | 5.45 | 5.68 | 5.32 | 5.62 | 614474手 | 33531万 | 0.16 | 2.93% |
| 2021-06-11 | 5.79 | 5.80 | 5.46 | 5.46 | 907246手 | 51272万 | -0.28 | -4.88% |
| 2021-06-04 | 5.62 | 6.05 | 5.47 | 5.74 | 1463605手 | 85014万 | 0.13 | 2.32% |
| 2021-05-28 | 5.59 | 5.84 | 5.51 | 5.61 | 1400562手 | 79987万 | 0.01 | 0.18% |
| 2021-05-21 | 5.66 | 5.75 | 5.40 | 5.60 | 1563192手 | 87113万 | -0.08 | -1.41% |
| 2021-05-14 | 5.09 | 5.85 | 5.01 | 5.68 | 2008650手 | 112806万 | 0.61 | 12.03% |
| 2021-05-07 | 5.05 | 5.17 | 5.02 | 5.07 | 258395手 | 13159万 | -0.03 | -0.59% |
| 2021-04-30 | 5.10 | 5.48 | 5.00 | 5.10 | 800171手 | 41315万 | -0.02 | -0.39% |
| 2021-04-23 | 5.22 | 5.64 | 5.10 | 5.12 | 1968688手 | 106316万 | -0.01 | -0.20% |
| 2021-04-16 | 4.90 | 5.29 | 4.74 | 5.13 | 703478手 | 35028万 | 0.22 | 4.48% |
| 2021-04-09 | 4.83 | 4.97 | 4.82 | 4.91 | 290134手 | 14177万 | 0.09 | 1.87% |
| 2021-04-02 | 4.84 | 4.90 | 4.75 | 4.82 | 306488手 | 14774万 | -0.03 | -0.62% |
| 2021-03-26 | 4.87 | 4.94 | 4.71 | 4.85 | 318176手 | 15361万 | -0.02 | -0.41% |
| 2021-03-19 | 4.96 | 5.07 | 4.86 | 4.87 | 336696手 | 16747万 | -0.12 | -2.40% |
| 2021-03-12 | 5.35 | 5.36 | 4.95 | 4.99 | 497875手 | 25368万 | -0.33 | -6.20% |
| 2021-03-05 | 5.07 | 5.35 | 5.07 | 5.32 | 459481手 | 23926万 | 0.25 | 4.93% |
| 2021-02-26 | 5.19 | 5.39 | 5.00 | 5.07 | 548665手 | 28497万 | -0.11 | -2.12% |
| 2021-02-19 | 4.88 | 5.19 | 4.88 | 5.18 | 221344手 | 11183万 | 0.34 | 7.03% |
| 2021-02-10 | 4.76 | 4.91 | 4.68 | 4.84 | 251917手 | 12067万 | 0.05 | 1.04% |
| 2021-02-05 | 5.31 | 5.42 | 4.76 | 4.79 | 590865手 | 30010万 | -0.54 | -10.13% |
| 2021-01-29 | 5.81 | 5.81 | 5.30 | 5.33 | 685307手 | 38255万 | -0.47 | -8.10% |
| 2021-01-22 | 5.72 | 6.09 | 5.63 | 5.80 | 922206手 | 53715万 | 0.09 | 1.58% |
| 2021-01-15 | 6.20 | 6.75 | 5.55 | 5.71 | 1762093手 | 108044万 | -0.67 | -10.50% |
| 2021-01-08 | 6.00 | 6.84 | 5.90 | 6.38 | 3208403手 | 207608万 | 0.93 | 17.06% |
| 2020-12-31 | 5.45 | 5.54 | 5.26 | 5.45 | 392039手 | 21184万 | -0.01 | -0.18% |
| 2020-12-25 | 5.94 | 6.04 | 5.45 | 5.46 | 515385手 | 29724万 | -0.48 | -8.08% |
| 2020-12-18 | 5.91 | 6.15 | 5.75 | 5.94 | 474592手 | 28209万 | 0.04 | 0.68% |
| 2020-12-11 | 6.44 | 6.53 | 5.80 | 5.90 | 694545手 | 42949万 | -0.49 | -7.67% |
| 2020-12-04 | 6.63 | 6.79 | 6.23 | 6.39 | 929286手 | 60256万 | -0.40 | -5.89% |
| 2020-11-27 | 6.19 | 7.38 | 6.11 | 6.79 | 1920543手 | 129877万 | 0.58 | 9.34% |
| 2020-11-20 | 6.08 | 6.24 | 5.92 | 6.21 | 676880手 | 41034万 | 0.16 | 2.65% |
| 2020-11-13 | 6.27 | 6.48 | 6.01 | 6.05 | 551976手 | 34261万 | -0.22 | -3.51% |
| 2020-11-06 | 5.77 | 6.45 | 5.69 | 6.27 | 1023953手 | 63107万 | 0.47 | 8.10% |
| 2020-10-30 | 6.30 | 6.50 | 5.80 | 5.80 | 653977手 | 40116万 | -0.43 | -6.90% |
| 2020-10-23 | 6.24 | 6.38 | 6.09 | 6.23 | 494110手 | 30848万 | 0.00 | 0.00% |
| 2020-10-16 | 6.33 | 6.66 | 6.17 | 6.23 | 655494手 | 42076万 | -0.03 | -0.48% |
| 2020-10-09 | 6.18 | 6.38 | 6.13 | 6.26 | 123053手 | 7718万 | 0.19 | 3.13% |
| 2020-09-30 | 6.17 | 6.24 | 6.05 | 6.07 | 247598手 | 15182万 | -0.11 | -1.78% |
| 2020-09-25 | 6.90 | 6.95 | 6.05 | 6.18 | 716793手 | 46260万 | -0.72 | -10.44% |
| 2020-09-18 | 6.84 | 7.09 | 6.73 | 6.90 | 569358手 | 39278万 | 0.01 | 0.14% |
| 2020-09-11 | 7.25 | 7.31 | 6.62 | 6.89 | 722087手 | 50598万 | -0.33 | -4.57% |
| 2020-09-04 | 7.45 | 7.67 | 6.99 | 7.22 | 896333手 | 66403万 | -0.26 | -3.48% |
| 2020-08-28 | 7.68 | 7.69 | 7.34 | 7.48 | 917124手 | 68848万 | -0.18 | -2.35% |
| 2020-08-21 | 7.79 | 8.50 | 7.65 | 7.66 | 1549017手 | 123705万 | -0.16 | -2.05% |
| 2020-08-14 | 7.67 | 8.25 | 7.27 | 7.82 | 1528359手 | 119396万 | 0.16 | 2.09% |
| 2020-08-07 | 7.50 | 8.36 | 7.46 | 7.66 | 2102642手 | 165391万 | 0.18 | 2.41% |
| 2020-07-31 | 7.38 | 7.78 | 7.12 | 7.48 | 1321836手 | 98424万 | 0.09 | 1.22% |
| 2020-07-24 | 7.88 | 8.38 | 7.29 | 7.39 | 1591098手 | 126744万 | -0.49 | -6.22% |
| 2020-07-17 | 9.11 | 9.69 | 7.70 | 7.88 | 2961412手 | 261683万 | -1.10 | -12.25% |
| 2020-07-10 | 8.02 | 9.55 | 8.02 | 8.98 | 5309063手 | 466456万 | 1.01 | 12.67% |
| 2020-07-03 | 7.51 | 8.38 | 7.24 | 7.97 | 3774117手 | 298435万 | 0.37 | 4.87% |
| 2020-06-24 | 7.56 | 7.95 | 7.53 | 7.60 | 1231786手 | 95299万 | -0.01 | -0.13% |
| 2020-06-19 | 7.99 | 8.00 | 7.46 | 7.61 | 2539058手 | 195815万 | -0.65 | -7.87% |
| 2020-06-12 | 7.42 | 8.46 | 7.18 | 8.26 | 3275950手 | 257264万 | 0.88 | 11.92% |
| 2020-06-05 | 7.19 | 7.70 | 7.18 | 7.38 | 1405166手 | 105208万 | 0.19 | 2.64% |
| 2020-05-29 | 7.35 | 7.40 | 6.96 | 7.19 | 1292474手 | 93260万 | -0.15 | -2.04% |
| 2020-05-22 | 8.67 | 8.67 | 7.27 | 7.34 | 2224087手 | 180049万 | -1.13 | -13.34% |
| 2020-05-15 | 8.34 | 9.03 | 8.13 | 8.47 | 3504433手 | 301887万 | 0.18 | 2.17% |
| 2020-05-08 | 7.96 | 8.46 | 7.93 | 8.29 | 1447247手 | 118998万 | 0.20 | 2.47% |
| 2020-04-30 | 8.22 | 8.24 | 7.58 | 8.09 | 1529846手 | 122387万 | -0.03 | -0.37% |
| 2020-04-24 | 8.53 | 8.82 | 8.01 | 8.12 | 1690754手 | 144178万 | -0.65 | -7.41% |
| 2020-04-17 | 8.70 | 9.40 | 8.60 | 8.77 | 2822932手 | 254705万 | -0.17 | -1.90% |
| 2020-04-10 | 9.14 | 9.62 | 8.90 | 8.94 | 3123958手 | 289010万 | 0.06 | 0.68% |
| 2020-04-03 | 8.82 | 9.17 | 8.38 | 8.88 | 3345786手 | 294056万 | -0.06 | -0.67% |
| 2020-03-27 | 9.30 | 10.00 | 8.52 | 8.94 | 4050093手 | 374667万 | -0.97 | -9.79% |
| 2020-03-20 | 10.52 | 10.68 | 9.45 | 9.91 | 5800479手 | 585333万 | -0.59 | -5.62% |
| 2020-03-13 | 13.00 | 13.85 | 9.85 | 10.50 | 6078644手 | 717269万 | -3.17 | -23.19% |
| 2020-03-06 | 11.19 | 13.85 | 10.90 | 13.67 | 8493235手 | 1041593万 | 2.79 | 25.64% |
| 2020-02-28 | 13.80 | 14.50 | 10.82 | 10.88 | 6842217手 | 879431万 | -3.22 | -22.84% |
| 2020-02-21 | 12.96 | 15.77 | 12.95 | 14.10 | 10729595手 | 1545967万 | 0.59 | 4.37% |
| 2020-02-14 | 13.68 | 16.50 | 12.75 | 13.51 | 10233237手 | 1443841万 | -0.73 | -5.13% |
| 2020-02-07 | 11.20 | 16.20 | 11.06 | 14.24 | 7543572手 | 1037289万 | 1.95 | 15.87% |
2319.12 (1.00%)
19664.10 -1.06%
