| 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 | 4.28 | 4.39 | 4.21 | 4.30 | 48259手 | 2067万 | 0.02 | 0.47% |
| 2022-06-17 | 4.27 | 4.43 | 4.18 | 4.28 | 64708手 | 2768万 | 0.00 | 0.00% |
| 2022-06-10 | 4.77 | 4.77 | 4.18 | 4.28 | 118154手 | 5336万 | -0.26 | -5.73% |
| 2022-06-02 | 4.40 | 4.68 | 4.40 | 4.54 | 83937手 | 3807万 | 0.16 | 3.65% |
| 2022-05-27 | 4.33 | 4.79 | 4.25 | 4.38 | 142012手 | 6533万 | 0.04 | 0.92% |
| 2022-05-20 | 3.72 | 4.52 | 3.67 | 4.34 | 145116手 | 6055万 | 0.61 | 16.35% |
| 2022-05-13 | 3.93 | 3.95 | 3.64 | 3.73 | 125982手 | 4798万 | -0.01 | -0.27% |
| 2022-05-06 | 3.56 | 3.74 | 3.44 | 3.74 | 26290手 | 956万 | 0.35 | 10.32% |
| 2022-04-29 | 3.73 | 3.73 | 3.19 | 3.39 | 103487手 | 3392万 | -0.54 | -13.74% |
| 2022-04-22 | 4.68 | 4.76 | 3.93 | 3.93 | 101941手 | 4402万 | -1.00 | -20.28% |
| 2022-04-15 | 5.00 | 5.20 | 4.80 | 4.93 | 124738手 | 6286万 | -0.07 | -1.40% |
| 2022-04-08 | 4.90 | 5.15 | 4.81 | 5.00 | 73454手 | 3659万 | 0.13 | 2.67% |
| 2022-04-01 | 4.56 | 4.87 | 4.44 | 4.87 | 88866手 | 4147万 | 0.29 | 6.33% |
| 2022-03-25 | 4.67 | 4.70 | 4.43 | 4.58 | 81662手 | 3730万 | -0.09 | -1.93% |
| 2022-03-18 | 4.86 | 4.89 | 4.37 | 4.67 | 93750手 | 4316万 | -0.24 | -4.89% |
| 2022-03-11 | 5.05 | 5.11 | 4.70 | 4.91 | 100332手 | 4915万 | -0.17 | -3.35% |
| 2022-03-04 | 4.95 | 5.41 | 4.80 | 5.08 | 154184手 | 7977万 | 0.10 | 2.01% |
| 2022-02-25 | 4.66 | 5.13 | 4.57 | 4.98 | 185774手 | 9197万 | 0.37 | 8.03% |
| 2022-02-18 | 4.31 | 4.61 | 4.24 | 4.61 | 78483手 | 3491万 | 0.22 | 5.01% |
| 2022-02-11 | 4.52 | 4.65 | 4.37 | 4.39 | 89512手 | 4017万 | -0.21 | -4.57% |
| 2022-01-28 | 5.25 | 5.28 | 4.46 | 4.60 | 110971手 | 5339万 | -0.68 | -12.88% |
| 2022-01-21 | 5.32 | 5.41 | 5.16 | 5.28 | 81123手 | 4277万 | -0.06 | -1.12% |
| 2022-01-14 | 5.54 | 5.65 | 5.31 | 5.34 | 82738手 | 4548万 | -0.20 | -3.61% |
| 2022-01-07 | 5.21 | 5.71 | 5.10 | 5.54 | 125006手 | 6822万 | 0.33 | 6.33% |
| 2021-12-31 | 5.47 | 5.52 | 5.16 | 5.21 | 99830手 | 5311万 | -0.29 | -5.27% |
| 2021-12-24 | 5.58 | 5.64 | 5.42 | 5.50 | 83295手 | 4594万 | -0.12 | -2.13% |
| 2021-12-17 | 5.68 | 5.70 | 5.52 | 5.62 | 93645手 | 5237万 | -0.08 | -1.40% |
| 2021-12-10 | 5.82 | 5.89 | 5.58 | 5.70 | 124489手 | 7152万 | -0.13 | -2.23% |
| 2021-12-03 | 5.61 | 5.86 | 5.53 | 5.83 | 103856手 | 5907万 | 0.13 | 2.28% |
| 2021-11-26 | 6.00 | 6.06 | 5.69 | 5.70 | 117131手 | 6846万 | -0.30 | -5.00% |
| 2021-11-19 | 5.92 | 6.19 | 5.90 | 6.00 | 101862手 | 6142万 | 0.11 | 1.87% |
| 2021-11-12 | 5.63 | 6.03 | 5.46 | 5.89 | 98898手 | 5769万 | 0.26 | 4.62% |
| 2021-11-05 | 5.82 | 5.91 | 5.60 | 5.63 | 99028手 | 5681万 | -0.29 | -4.90% |
| 2021-10-29 | 5.85 | 6.04 | 5.57 | 5.92 | 118598手 | 6907万 | 0.07 | 1.20% |
| 2021-10-22 | 6.10 | 6.51 | 5.74 | 5.85 | 273486手 | 16703万 | -0.12 | -2.01% |
| 2021-10-15 | 5.43 | 5.97 | 5.15 | 5.97 | 146468手 | 8244万 | 0.54 | 9.95% |
| 2021-10-08 | 5.25 | 5.57 | 5.25 | 5.43 | 21966手 | 1188万 | 0.11 | 2.07% |
| 2021-09-30 | 5.01 | 5.38 | 4.95 | 5.32 | 192763手 | 10020万 | 0.30 | 5.98% |
| 2021-09-24 | 5.26 | 5.38 | 5.00 | 5.02 | 87525手 | 4550万 | -0.40 | -7.38% |
| 2021-09-17 | 5.76 | 5.80 | 5.40 | 5.42 | 97198手 | 5438万 | -0.33 | -5.74% |
| 2021-09-10 | 5.90 | 6.12 | 5.67 | 5.75 | 161715手 | 9416万 | -0.16 | -2.71% |
| 2021-09-03 | 5.96 | 6.21 | 5.66 | 5.91 | 133312手 | 7816万 | -0.09 | -1.50% |
| 2021-08-27 | 6.12 | 6.28 | 5.78 | 6.00 | 150485手 | 9152万 | -0.14 | -2.28% |
| 2021-08-20 | 6.59 | 6.82 | 6.10 | 6.14 | 192907手 | 12433万 | -0.14 | -2.23% |
| 2021-08-13 | 6.32 | 6.84 | 5.98 | 6.28 | 259258手 | 16773万 | 0.08 | 1.29% |
| 2021-08-06 | 5.47 | 6.34 | 5.38 | 6.20 | 189694手 | 11550万 | 0.73 | 13.35% |
| 2021-07-30 | 6.88 | 6.88 | 5.46 | 5.47 | 290543手 | 17474万 | -1.21 | -18.11% |
| 2021-07-23 | 6.33 | 6.68 | 5.88 | 6.68 | 343004手 | 21543万 | 0.24 | 3.73% |
| 2021-07-16 | 7.31 | 7.32 | 6.10 | 6.44 | 452795手 | 30475万 | -0.99 | -13.32% |
| 2021-07-09 | 6.87 | 8.08 | 6.87 | 7.43 | 601016手 | 45528万 | 0.74 | 11.06% |
| 2021-07-02 | 7.46 | 8.08 | 6.56 | 6.69 | 767860手 | 55936万 | -1.07 | -13.79% |
| 2021-06-25 | 7.01 | 8.53 | 6.90 | 7.76 | 592606手 | 45373万 | 1.08 | 16.17% |
| 2021-06-18 | 5.92 | 6.68 | 5.75 | 6.68 | 480916手 | 30679万 | 1.00 | 17.61% |
| 2021-06-11 | 4.78 | 5.68 | 4.77 | 5.68 | 606370手 | 32150万 | 0.83 | 17.11% |
| 2021-06-04 | 4.09 | 4.95 | 4.06 | 4.85 | 413136手 | 19144万 | 0.80 | 19.75% |
| 2021-05-28 | 4.06 | 4.16 | 3.98 | 4.05 | 89515手 | 3634万 | -0.06 | -1.46% |
| 2021-05-21 | 4.15 | 4.17 | 3.95 | 4.11 | 77530手 | 3147万 | -0.07 | -1.68% |
| 2021-05-14 | 4.04 | 4.25 | 3.85 | 4.18 | 96409手 | 3895万 | 0.14 | 3.46% |
| 2021-05-07 | 4.00 | 4.06 | 3.87 | 4.04 | 28453手 | 1127万 | -0.01 | -0.25% |
| 2021-04-30 | 4.22 | 4.34 | 4.05 | 4.05 | 101361手 | 4271万 | -0.17 | -4.03% |
| 2021-04-23 | 4.41 | 4.44 | 4.07 | 4.22 | 117800手 | 5017万 | -0.21 | -4.74% |
| 2021-04-16 | 4.40 | 4.55 | 4.21 | 4.43 | 83571手 | 3651万 | 0.03 | 0.68% |
| 2021-04-09 | 4.40 | 4.56 | 4.36 | 4.40 | 63917手 | 2857万 | -0.03 | -0.68% |
| 2021-04-02 | 4.45 | 4.58 | 4.20 | 4.43 | 97764手 | 4281万 | -0.02 | -0.45% |
| 2021-03-26 | 4.36 | 4.55 | 4.24 | 4.45 | 212542手 | 9402万 | 0.09 | 2.06% |
| 2021-03-19 | 3.91 | 4.36 | 3.91 | 4.36 | 175187手 | 7333万 | 0.45 | 11.51% |
| 2021-03-12 | 4.07 | 4.15 | 3.89 | 3.91 | 83453手 | 3305万 | -0.16 | -3.93% |
| 2021-03-05 | 3.89 | 4.16 | 3.80 | 4.07 | 117236手 | 4678万 | 0.17 | 4.36% |
| 2021-02-26 | 3.91 | 4.02 | 3.75 | 3.90 | 88031手 | 3431万 | -0.04 | -1.01% |
| 2021-02-19 | 3.73 | 4.00 | 3.70 | 3.94 | 56587手 | 2186万 | 0.17 | 4.51% |
| 2021-02-10 | 3.49 | 3.84 | 3.43 | 3.77 | 72126手 | 2666万 | 0.27 | 7.71% |
| 2021-02-05 | 4.11 | 4.11 | 3.39 | 3.50 | 185810手 | 6850万 | -0.41 | -10.49% |
| 2021-01-29 | 3.62 | 3.91 | 3.34 | 3.91 | 62918手 | 2266万 | 0.28 | 7.71% |
| 2021-01-22 | 3.28 | 3.71 | 3.26 | 3.63 | 66420手 | 2327万 | 0.35 | 10.67% |
| 2021-01-15 | 3.46 | 3.66 | 3.15 | 3.28 | 74971手 | 2542万 | -0.24 | -6.82% |
| 2021-01-08 | 3.82 | 3.88 | 3.29 | 3.52 | 108529手 | 3879万 | -0.30 | -7.85% |
| 2020-12-31 | 3.81 | 3.97 | 3.76 | 3.82 | 47619手 | 1828万 | 0.01 | 0.26% |
| 2020-12-25 | 3.88 | 4.14 | 3.72 | 3.81 | 185271手 | 7315万 | -0.09 | -2.31% |
| 2020-12-18 | 4.09 | 4.18 | 3.80 | 3.90 | 180347手 | 7157万 | -0.25 | -6.02% |
| 2020-12-11 | 3.61 | 4.25 | 3.60 | 4.15 | 370959手 | 14909万 | 0.53 | 14.64% |
| 2020-12-04 | 3.56 | 3.68 | 3.42 | 3.62 | 67387手 | 2390万 | 0.08 | 2.26% |
| 2020-11-27 | 3.49 | 3.79 | 3.36 | 3.54 | 265021手 | 9472万 | 0.10 | 2.91% |
| 2020-11-20 | 3.15 | 3.44 | 3.08 | 3.44 | 128015手 | 4194万 | 0.31 | 9.90% |
| 2020-11-13 | 3.09 | 3.20 | 3.03 | 3.13 | 78703手 | 2453万 | 0.05 | 1.62% |
| 2020-11-06 | 3.31 | 3.31 | 2.99 | 3.08 | 76200手 | 2365万 | -0.24 | -7.23% |
| 2020-10-30 | 3.45 | 3.45 | 3.31 | 3.32 | 33802手 | 1142万 | -0.12 | -3.49% |
| 2020-10-23 | 3.55 | 3.57 | 3.43 | 3.44 | 36169手 | 1265万 | -0.11 | -3.10% |
| 2020-10-16 | 3.57 | 3.65 | 3.51 | 3.55 | 48537手 | 1737万 | -0.02 | -0.56% |
| 2020-10-09 | 3.56 | 3.62 | 3.53 | 3.57 | 8718手 | 312万 | 0.04 | 1.13% |
| 2020-09-30 | 3.58 | 3.58 | 3.47 | 3.53 | 23208手 | 816万 | -0.04 | -1.12% |
| 2020-09-25 | 3.66 | 3.77 | 3.51 | 3.57 | 44346手 | 1616万 | -0.09 | -2.46% |
| 2020-09-18 | 3.69 | 3.73 | 3.57 | 3.66 | 70291手 | 2557万 | -0.02 | -0.54% |
| 2020-09-11 | 3.94 | 3.95 | 3.60 | 3.68 | 104006手 | 3929万 | -0.26 | -6.60% |
| 2020-09-04 | 4.05 | 4.07 | 3.87 | 3.94 | 128701手 | 5077万 | -0.10 | -2.48% |
| 2020-08-28 | 3.90 | 4.18 | 3.83 | 4.04 | 182455手 | 7262万 | 0.18 | 4.66% |
| 2020-08-21 | 3.83 | 3.96 | 3.76 | 3.86 | 125341手 | 4826万 | 0.03 | 0.78% |
| 2020-08-14 | 3.78 | 3.85 | 3.71 | 3.83 | 81548手 | 3077万 | 0.00 | 0.00% |
| 2020-08-07 | 3.90 | 3.97 | 3.81 | 3.83 | 75221手 | 2929万 | -0.06 | -1.54% |
| 2020-07-31 | 3.70 | 3.90 | 3.66 | 3.89 | 63980手 | 2426万 | 0.18 | 4.85% |
| 2020-07-24 | 3.95 | 4.02 | 3.71 | 3.71 | 78871手 | 3074万 | -0.24 | -6.08% |
| 2020-07-17 | 4.15 | 4.19 | 3.90 | 3.95 | 110500手 | 4498万 | -0.22 | -5.28% |
| 2020-07-10 | 4.07 | 4.31 | 4.06 | 4.17 | 144037手 | 5986万 | 0.04 | 0.97% |
| 2020-07-03 | 3.99 | 4.19 | 3.92 | 4.13 | 78564手 | 3179万 | 0.14 | 3.51% |
| 2020-06-24 | 4.02 | 4.07 | 3.92 | 3.99 | 28445手 | 1135万 | -0.05 | -1.24% |
| 2020-06-19 | 4.09 | 4.21 | 3.88 | 4.04 | 114995手 | 4646万 | -0.01 | -0.25% |
| 2020-06-12 | 3.80 | 4.05 | 3.65 | 4.05 | 98771手 | 3820万 | 0.28 | 7.43% |
2319.12 (1.00%)
19664.10 -1.06%
