| 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 | 3.10 | 3.13 | 2.91 | 2.95 | 1137299手 | 34311万 | -0.16 | -5.14% |
| 2022-06-17 | 3.17 | 3.24 | 3.08 | 3.11 | 679233手 | 21478万 | -0.08 | -2.51% |
| 2022-06-10 | 3.38 | 3.48 | 3.14 | 3.19 | 869235手 | 28654万 | -0.14 | -4.20% |
| 2022-06-02 | 3.35 | 3.38 | 3.26 | 3.33 | 456391手 | 15125万 | -0.02 | -0.60% |
| 2022-05-27 | 3.39 | 3.41 | 3.20 | 3.35 | 697066手 | 23194万 | -0.02 | -0.59% |
| 2022-05-20 | 3.35 | 3.43 | 3.19 | 3.37 | 1025656手 | 33952万 | -0.07 | -2.04% |
| 2022-05-13 | 3.04 | 3.55 | 3.04 | 3.44 | 1618541手 | 54281万 | 0.41 | 13.53% |
| 2022-05-06 | 3.08 | 3.14 | 2.98 | 3.03 | 418827手 | 12827万 | -0.08 | -2.57% |
| 2022-04-29 | 3.40 | 3.48 | 2.83 | 3.11 | 1843759手 | 56789万 | -0.50 | -13.85% |
| 2022-04-22 | 3.36 | 4.31 | 3.26 | 3.61 | 3015978手 | 116615万 | 0.25 | 7.44% |
| 2022-04-15 | 3.52 | 3.52 | 3.34 | 3.36 | 713001手 | 24621万 | -0.15 | -4.27% |
| 2022-04-08 | 3.57 | 3.70 | 3.45 | 3.51 | 681687手 | 24512万 | -0.07 | -1.96% |
| 2022-04-01 | 3.40 | 3.75 | 3.38 | 3.58 | 1550058手 | 54626万 | 0.10 | 2.87% |
| 2022-03-25 | 3.32 | 3.78 | 3.24 | 3.48 | 1500627手 | 52289万 | 0.17 | 5.14% |
| 2022-03-18 | 3.35 | 3.39 | 3.05 | 3.31 | 1077526手 | 34834万 | -0.08 | -2.36% |
| 2022-03-11 | 3.82 | 3.83 | 3.25 | 3.39 | 1606549手 | 56137万 | -0.43 | -11.26% |
| 2022-03-04 | 4.62 | 4.68 | 3.80 | 3.82 | 1992480手 | 81270万 | -0.88 | -18.72% |
| 2022-02-25 | 5.05 | 5.43 | 4.66 | 4.70 | 3391749手 | 170138万 | -0.46 | -8.91% |
| 2022-02-18 | 4.30 | 5.16 | 4.16 | 5.16 | 823125手 | 39124万 | 0.90 | 21.13% |
| 2022-02-11 | 4.12 | 4.32 | 4.03 | 4.26 | 359655手 | 15131万 | 0.17 | 4.16% |
| 2022-01-28 | 4.44 | 4.46 | 3.92 | 4.09 | 442026手 | 18220万 | -0.22 | -5.10% |
| 2022-01-21 | 4.41 | 4.49 | 4.31 | 4.31 | 288970手 | 12733万 | -0.07 | -1.60% |
| 2022-01-14 | 4.51 | 4.62 | 4.37 | 4.38 | 366147手 | 16434万 | -0.13 | -2.88% |
| 2022-01-07 | 4.45 | 4.62 | 4.44 | 4.51 | 385829手 | 17550万 | 0.06 | 1.35% |
| 2021-12-31 | 4.35 | 4.51 | 4.28 | 4.45 | 377872手 | 16519万 | 0.07 | 1.60% |
| 2021-12-24 | 4.58 | 4.66 | 4.36 | 4.38 | 514708手 | 23141万 | -0.20 | -4.37% |
| 2021-12-17 | 4.42 | 4.67 | 4.40 | 4.58 | 613692手 | 27774万 | 0.22 | 5.05% |
| 2021-12-10 | 4.43 | 4.52 | 4.31 | 4.36 | 517012手 | 22657万 | -0.09 | -2.02% |
| 2021-12-03 | 4.56 | 4.60 | 4.40 | 4.45 | 585515手 | 26329万 | -0.16 | -3.47% |
| 2021-11-26 | 4.07 | 4.73 | 4.07 | 4.61 | 1358434手 | 60185万 | 0.70 | 17.90% |
| 2021-11-19 | 4.00 | 4.03 | 3.78 | 3.91 | 389733手 | 15335万 | -0.09 | -2.25% |
| 2021-11-12 | 3.93 | 4.13 | 3.92 | 4.00 | 511377手 | 20615万 | 0.07 | 1.78% |
| 2021-11-05 | 3.85 | 4.01 | 3.77 | 3.93 | 443942手 | 17288万 | 0.05 | 1.29% |
| 2021-10-29 | 4.03 | 4.22 | 3.73 | 3.88 | 1090882手 | 43276万 | -0.60 | -13.39% |
| 2021-10-22 | 4.97 | 5.21 | 4.48 | 4.48 | 648378手 | 31316万 | -0.50 | -10.04% |
| 2021-10-15 | 5.36 | 5.36 | 4.93 | 4.98 | 475741手 | 24240万 | -0.38 | -7.09% |
| 2021-10-08 | 5.30 | 5.42 | 5.26 | 5.36 | 162851手 | 8684万 | 0.14 | 2.68% |
| 2021-09-30 | 5.34 | 5.45 | 5.11 | 5.22 | 547432手 | 28827万 | -0.19 | -3.51% |
| 2021-09-24 | 5.03 | 5.49 | 5.03 | 5.41 | 496044手 | 26581万 | 0.31 | 6.08% |
| 2021-09-17 | 5.15 | 5.32 | 5.05 | 5.10 | 536446手 | 27869万 | -0.05 | -0.97% |
| 2021-09-10 | 4.99 | 5.24 | 4.96 | 5.15 | 522328手 | 26714万 | 0.13 | 2.59% |
| 2021-09-03 | 4.63 | 5.06 | 4.61 | 5.02 | 694284手 | 34158万 | 0.37 | 7.96% |
| 2021-08-27 | 4.64 | 4.88 | 4.61 | 4.65 | 573221手 | 27112万 | 0.00 | 0.00% |
| 2021-08-20 | 4.94 | 4.98 | 4.61 | 4.65 | 576563手 | 27573万 | -0.30 | -6.06% |
| 2021-08-13 | 4.61 | 5.04 | 4.60 | 4.95 | 597364手 | 28932万 | 0.27 | 5.77% |
| 2021-08-06 | 4.50 | 4.82 | 4.35 | 4.68 | 435707手 | 19752万 | 0.16 | 3.54% |
| 2021-07-30 | 4.91 | 4.92 | 4.45 | 4.52 | 428406手 | 19874万 | -0.42 | -8.50% |
| 2021-07-23 | 5.08 | 5.13 | 4.75 | 4.94 | 591822手 | 29056万 | -0.21 | -4.08% |
| 2021-07-16 | 5.62 | 5.96 | 5.08 | 5.15 | 1096281手 | 60384万 | -0.42 | -7.54% |
| 2021-07-09 | 5.33 | 5.59 | 5.29 | 5.57 | 340678手 | 18613万 | 0.28 | 5.29% |
| 2021-07-02 | 5.55 | 5.57 | 5.25 | 5.29 | 227806手 | 12274万 | -0.27 | -4.86% |
| 2021-06-25 | 5.37 | 5.62 | 5.34 | 5.56 | 324287手 | 17836万 | 0.23 | 4.32% |
| 2021-06-18 | 5.52 | 5.53 | 5.24 | 5.33 | 193340手 | 10376万 | -0.19 | -3.44% |
| 2021-06-11 | 5.48 | 5.56 | 5.46 | 5.52 | 234820手 | 12902万 | 0.03 | 0.55% |
| 2021-06-04 | 5.52 | 5.64 | 5.47 | 5.49 | 314270手 | 17394万 | -0.02 | -0.36% |
| 2021-05-28 | 5.54 | 5.64 | 5.49 | 5.51 | 298697手 | 16608万 | -0.01 | -0.18% |
| 2021-05-21 | 5.67 | 5.67 | 5.46 | 5.52 | 349167手 | 19346万 | -0.23 | -4.00% |
| 2021-05-14 | 5.77 | 6.00 | 5.65 | 5.75 | 447646手 | 25833万 | -0.02 | -0.35% |
| 2021-05-07 | 5.75 | 5.85 | 5.71 | 5.77 | 100416手 | 5803万 | 0.04 | 0.70% |
| 2021-04-30 | 5.81 | 5.84 | 5.62 | 5.73 | 272491手 | 15526万 | -0.11 | -1.88% |
| 2021-04-23 | 5.94 | 5.98 | 5.65 | 5.84 | 375413手 | 21890万 | -0.10 | -1.68% |
| 2021-04-16 | 6.09 | 6.16 | 5.67 | 5.94 | 555694手 | 32759万 | -0.15 | -2.46% |
| 2021-04-09 | 6.24 | 6.36 | 6.07 | 6.09 | 388114手 | 24130万 | -0.15 | -2.40% |
| 2021-04-02 | 6.71 | 6.93 | 6.21 | 6.24 | 1109395手 | 72055万 | -0.53 | -7.83% |
| 2021-03-26 | 6.31 | 6.93 | 6.23 | 6.77 | 1583509手 | 105595万 | 0.47 | 7.46% |
| 2021-03-19 | 6.22 | 6.65 | 6.05 | 6.30 | 1143652手 | 72040万 | 0.06 | 0.96% |
| 2021-03-12 | 6.05 | 6.34 | 5.67 | 6.24 | 1056616手 | 63508万 | 0.22 | 3.65% |
| 2021-03-05 | 5.70 | 6.04 | 5.66 | 6.02 | 849287手 | 49940万 | 0.36 | 6.36% |
| 2021-02-26 | 5.63 | 5.79 | 5.51 | 5.66 | 480961手 | 27214万 | 0.07 | 1.25% |
| 2021-02-19 | 5.35 | 5.60 | 5.32 | 5.59 | 226784手 | 12395万 | 0.30 | 5.67% |
| 2021-02-10 | 5.17 | 5.34 | 5.12 | 5.29 | 262833手 | 13720万 | 0.14 | 2.72% |
| 2021-02-05 | 5.64 | 5.74 | 5.09 | 5.15 | 443458手 | 23872万 | -0.47 | -8.36% |
| 2021-01-29 | 7.23 | 7.24 | 5.58 | 5.62 | 1021131手 | 66063万 | -0.96 | -14.59% |
| 2021-01-08 | 6.78 | 6.78 | 6.35 | 6.58 | 565985手 | 37271万 | -0.18 | -2.66% |
| 2020-12-31 | 6.99 | 7.02 | 6.68 | 6.76 | 338858手 | 23009万 | -0.23 | -3.29% |
| 2020-12-25 | 7.08 | 7.19 | 6.93 | 6.99 | 393081手 | 27748万 | -0.09 | -1.27% |
| 2020-12-18 | 7.38 | 7.44 | 7.00 | 7.08 | 350162手 | 25197万 | -0.31 | -4.20% |
| 2020-12-11 | 7.56 | 7.86 | 7.33 | 7.39 | 507152手 | 38595万 | -0.17 | -2.25% |
| 2020-12-04 | 7.44 | 7.60 | 7.42 | 7.56 | 203193手 | 15275万 | 0.12 | 1.61% |
| 2020-11-27 | 7.47 | 7.65 | 7.35 | 7.44 | 359177手 | 26984万 | -0.02 | -0.27% |
| 2020-11-20 | 7.47 | 7.55 | 7.35 | 7.46 | 276529手 | 20565万 | -0.05 | -0.67% |
| 2020-11-13 | 7.54 | 7.69 | 7.45 | 7.51 | 304372手 | 23058万 | -0.04 | -0.53% |
| 2020-11-06 | 7.32 | 7.74 | 7.22 | 7.55 | 318280手 | 23738万 | 0.23 | 3.14% |
| 2020-10-30 | 7.70 | 7.73 | 7.32 | 7.32 | 281291手 | 21206万 | -0.38 | -4.93% |
| 2020-10-23 | 7.84 | 7.91 | 7.68 | 7.70 | 299641手 | 23346万 | -0.10 | -1.28% |
| 2020-10-16 | 7.94 | 8.09 | 7.76 | 7.80 | 374341手 | 29702万 | -0.13 | -1.64% |
| 2020-10-09 | 7.89 | 7.99 | 7.89 | 7.93 | 59388手 | 4715万 | 0.13 | 1.67% |
| 2020-09-30 | 7.76 | 7.92 | 7.69 | 7.80 | 163624手 | 12769万 | 0.09 | 1.17% |
| 2020-09-25 | 8.05 | 8.10 | 7.65 | 7.71 | 343110手 | 27025万 | -0.34 | -4.22% |
| 2020-09-18 | 8.27 | 8.32 | 7.80 | 8.05 | 640650手 | 51287万 | -0.22 | -2.66% |
| 2020-09-11 | 8.46 | 8.77 | 8.18 | 8.27 | 743043手 | 63093万 | -0.24 | -2.82% |
| 2020-09-04 | 8.86 | 9.07 | 8.43 | 8.51 | 1067327手 | 94041万 | -0.35 | -3.95% |
| 2020-08-28 | 9.13 | 9.83 | 8.69 | 8.86 | 2411451手 | 222462万 | -0.27 | -2.96% |
| 2020-08-21 | 8.74 | 9.34 | 8.62 | 9.13 | 1929030手 | 173849万 | 0.38 | 4.34% |
| 2020-08-14 | 8.33 | 8.85 | 8.14 | 8.75 | 976869手 | 83349万 | 0.41 | 4.92% |
| 2020-08-07 | 8.29 | 8.88 | 8.20 | 8.34 | 1307998手 | 111812万 | 0.14 | 1.71% |
| 2020-07-31 | 8.13 | 8.25 | 7.91 | 8.20 | 596564手 | 48333万 | 0.12 | 1.49% |
| 2020-07-24 | 8.62 | 8.94 | 8.01 | 8.08 | 1393522手 | 119998万 | -0.36 | -4.26% |
| 2020-07-17 | 8.25 | 8.87 | 8.10 | 8.44 | 1581004手 | 133395万 | 0.15 | 1.81% |
| 2020-07-10 | 7.82 | 8.46 | 7.82 | 8.29 | 1294419手 | 106086万 | 0.51 | 6.55% |
| 2020-07-03 | 7.48 | 7.82 | 7.37 | 7.78 | 486022手 | 36845万 | 0.32 | 4.29% |
| 2020-06-24 | 7.66 | 7.72 | 7.43 | 7.46 | 226289手 | 17098万 | -0.20 | -2.61% |
| 2020-06-19 | 7.44 | 7.69 | 7.39 | 7.66 | 411272手 | 31149万 | 0.17 | 2.27% |
| 2020-06-12 | 7.78 | 7.79 | 7.36 | 7.49 | 396081手 | 30012万 | -0.31 | -3.97% |
| 2020-06-05 | 7.42 | 8.06 | 7.42 | 7.80 | 573913手 | 44275万 | 0.49 | 6.70% |
| 2020-05-29 | 7.64 | 7.64 | 7.27 | 7.31 | 390133手 | 29016万 | -0.35 | -4.57% |
| 2020-05-22 | 7.75 | 8.02 | 7.63 | 7.66 | 460942手 | 36033万 | -0.06 | -0.78% |
| 2020-05-15 | 8.26 | 8.28 | 7.67 | 7.72 | 558599手 | 44209万 | -0.52 | -6.31% |
| 2020-05-08 | 8.14 | 8.34 | 8.12 | 8.24 | 385735手 | 31686万 | 0.15 | 1.85% |
| 2020-04-30 | 8.00 | 8.16 | 7.63 | 8.09 | 502458手 | 39727万 | 0.11 | 1.38% |
| 2020-04-24 | 8.23 | 8.24 | 7.97 | 7.98 | 454915手 | 36941万 | -0.22 | -2.68% |
| 2020-04-17 | 8.17 | 8.35 | 8.09 | 8.20 | 385212手 | 31632万 | 0.04 | 0.49% |
| 2020-04-10 | 8.12 | 8.45 | 8.11 | 8.16 | 420734手 | 34762万 | 0.13 | 1.62% |
| 2020-04-03 | 8.27 | 8.27 | 7.89 | 8.03 | 499362手 | 40255万 | -0.31 | -3.72% |
| 2020-03-27 | 8.34 | 8.69 | 8.21 | 8.34 | 642442手 | 54228万 | -0.31 | -3.58% |
2319.12 (1.00%)
19664.10 -1.06%
