| 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 | 5.56 | 5.73 | 5.28 | 5.40 | 494569手 | 26978万 | -0.20 | -3.57% |
| 2022-06-17 | 5.27 | 5.75 | 5.24 | 5.60 | 865437手 | 47519万 | 0.27 | 5.07% |
| 2022-06-10 | 5.40 | 5.88 | 5.21 | 5.33 | 1240393手 | 66915万 | -0.05 | -0.93% |
| 2022-06-02 | 4.82 | 5.38 | 4.76 | 5.38 | 483743手 | 25010万 | 0.57 | 11.85% |
| 2022-05-27 | 4.81 | 4.92 | 4.67 | 4.81 | 209922手 | 10071万 | 0.00 | 0.00% |
| 2022-05-20 | 4.78 | 4.83 | 4.67 | 4.81 | 195560手 | 9289万 | 0.06 | 1.26% |
| 2022-05-13 | 4.79 | 4.97 | 4.61 | 4.75 | 509947手 | 24455万 | 0.27 | 6.03% |
| 2022-05-06 | 4.59 | 4.64 | 4.44 | 4.48 | 83956手 | 3813万 | -0.10 | -2.18% |
| 2022-04-29 | 5.18 | 5.18 | 4.25 | 4.58 | 408898手 | 18657万 | -0.59 | -11.41% |
| 2022-04-22 | 5.28 | 5.39 | 5.07 | 5.17 | 180672手 | 9438万 | -0.07 | -1.34% |
| 2022-04-15 | 5.52 | 5.58 | 5.21 | 5.24 | 249083手 | 13320万 | -0.33 | -5.92% |
| 2022-04-08 | 5.54 | 5.63 | 5.40 | 5.57 | 165437手 | 9178万 | 0.03 | 0.54% |
| 2022-04-01 | 5.50 | 5.60 | 5.37 | 5.54 | 207569手 | 11457万 | 0.08 | 1.47% |
| 2022-03-25 | 5.50 | 5.55 | 5.40 | 5.46 | 179548手 | 9842万 | 0.02 | 0.37% |
| 2022-03-18 | 5.61 | 5.66 | 5.01 | 5.44 | 367799手 | 19601万 | -0.22 | -3.89% |
| 2022-03-11 | 5.89 | 5.97 | 5.26 | 5.66 | 337995手 | 19193万 | -0.26 | -4.39% |
| 2022-03-04 | 5.92 | 6.04 | 5.80 | 5.92 | 263909手 | 15657万 | -0.01 | -0.17% |
| 2022-02-25 | 5.98 | 6.13 | 5.86 | 5.93 | 330412手 | 19917万 | -0.05 | -0.84% |
| 2022-02-18 | 5.90 | 6.01 | 5.88 | 5.98 | 169699手 | 10093万 | 0.04 | 0.67% |
| 2022-02-11 | 5.91 | 6.08 | 5.81 | 5.94 | 246993手 | 14723万 | 0.14 | 2.41% |
| 2022-01-28 | 6.03 | 6.03 | 5.67 | 5.80 | 266364手 | 15458万 | -0.24 | -3.97% |
| 2022-01-21 | 6.17 | 6.40 | 5.96 | 6.04 | 418977手 | 25978万 | -0.11 | -1.79% |
| 2022-01-14 | 6.29 | 6.42 | 6.15 | 6.15 | 399202手 | 25185万 | -0.15 | -2.38% |
| 2022-01-07 | 6.27 | 6.42 | 6.26 | 6.30 | 326006手 | 20704万 | 0.03 | 0.48% |
| 2021-12-31 | 6.18 | 6.30 | 6.15 | 6.27 | 255066手 | 15909万 | 0.08 | 1.29% |
| 2021-12-24 | 6.22 | 6.35 | 6.13 | 6.19 | 395301手 | 24715万 | -0.03 | -0.48% |
| 2021-12-17 | 6.09 | 6.25 | 6.05 | 6.22 | 361910手 | 22262万 | 0.16 | 2.64% |
| 2021-12-10 | 6.15 | 6.17 | 5.97 | 6.06 | 293233手 | 17766万 | -0.07 | -1.14% |
| 2021-12-03 | 5.91 | 6.24 | 5.80 | 6.13 | 521847手 | 31799万 | 0.19 | 3.20% |
| 2021-11-26 | 6.00 | 6.09 | 5.94 | 5.94 | 254063手 | 15268万 | -0.07 | -1.17% |
| 2021-11-19 | 5.96 | 6.07 | 5.94 | 6.01 | 227716手 | 13680万 | 0.05 | 0.84% |
| 2021-11-12 | 5.80 | 6.01 | 5.74 | 5.96 | 243415手 | 14340万 | 0.15 | 2.58% |
| 2021-11-05 | 5.80 | 5.93 | 5.66 | 5.81 | 302842手 | 17522万 | 0.01 | 0.17% |
| 2021-10-29 | 6.04 | 6.11 | 5.70 | 5.80 | 347081手 | 20458万 | -0.25 | -4.13% |
| 2021-10-22 | 6.13 | 6.27 | 6.05 | 6.05 | 330030手 | 20319万 | -0.10 | -1.63% |
| 2021-10-15 | 6.58 | 6.60 | 6.05 | 6.15 | 432087手 | 27361万 | -0.38 | -5.82% |
| 2021-10-08 | 6.40 | 6.58 | 6.36 | 6.53 | 107841手 | 7018万 | 0.20 | 3.16% |
| 2021-09-30 | 7.18 | 7.21 | 6.29 | 6.33 | 677809手 | 45038万 | -0.85 | -11.84% |
| 2021-09-24 | 7.46 | 7.79 | 7.18 | 7.18 | 545168手 | 40666万 | -0.38 | -5.03% |
| 2021-09-17 | 7.46 | 7.98 | 7.37 | 7.56 | 1329352手 | 101618万 | 0.10 | 1.34% |
| 2021-09-10 | 7.28 | 7.65 | 7.21 | 7.46 | 1271830手 | 94698万 | 0.14 | 1.91% |
| 2021-09-03 | 7.06 | 7.65 | 6.73 | 7.32 | 1433986手 | 103072万 | 0.26 | 3.68% |
| 2021-08-27 | 6.91 | 7.34 | 6.91 | 7.06 | 792214手 | 56238万 | 0.16 | 2.32% |
| 2021-08-20 | 7.26 | 7.31 | 6.73 | 6.90 | 717125手 | 50199万 | -0.36 | -4.96% |
| 2021-08-13 | 7.20 | 7.35 | 7.03 | 7.26 | 811457手 | 58072万 | 0.02 | 0.28% |
| 2021-08-06 | 7.29 | 7.52 | 7.15 | 7.24 | 1065260手 | 77890万 | -0.01 | -0.14% |
| 2021-07-30 | 7.22 | 7.36 | 6.56 | 7.25 | 1610795手 | 114086万 | 0.09 | 1.26% |
| 2021-07-23 | 7.15 | 7.47 | 6.88 | 7.16 | 1095800手 | 78086万 | 0.02 | 0.28% |
| 2021-07-16 | 7.01 | 7.22 | 6.75 | 7.14 | 1235610手 | 86538万 | 0.15 | 2.15% |
| 2021-07-09 | 6.65 | 7.07 | 6.63 | 6.99 | 773830手 | 53050万 | 0.34 | 5.11% |
| 2021-07-02 | 7.23 | 7.28 | 6.54 | 6.65 | 1013050手 | 70123万 | -0.52 | -7.25% |
| 2021-06-25 | 6.99 | 7.22 | 6.81 | 7.17 | 1227408手 | 86051万 | 0.11 | 1.56% |
| 2021-06-18 | 6.68 | 7.12 | 6.40 | 7.06 | 754187手 | 50848万 | 0.42 | 6.33% |
| 2021-06-11 | 6.55 | 6.87 | 6.51 | 6.64 | 843250手 | 56600万 | 0.14 | 2.15% |
| 2021-06-04 | 6.52 | 6.68 | 6.41 | 6.50 | 620459手 | 40683万 | 0.02 | 0.31% |
| 2021-05-28 | 6.07 | 6.55 | 6.07 | 6.48 | 566092手 | 35781万 | 0.40 | 6.58% |
| 2021-05-21 | 6.52 | 6.52 | 6.03 | 6.08 | 571975手 | 35781万 | -0.50 | -7.60% |
| 2021-05-14 | 6.46 | 6.72 | 6.33 | 6.58 | 767502手 | 50291万 | 0.12 | 1.86% |
| 2021-05-07 | 6.22 | 6.56 | 6.22 | 6.46 | 269127手 | 17143万 | 0.22 | 3.53% |
| 2021-04-30 | 6.26 | 6.50 | 6.18 | 6.24 | 625349手 | 39474万 | -0.03 | -0.48% |
| 2021-04-23 | 6.61 | 6.89 | 6.26 | 6.27 | 947768手 | 62107万 | -0.30 | -4.57% |
| 2021-04-16 | 5.92 | 6.78 | 5.80 | 6.57 | 1217080手 | 77691万 | 0.64 | 10.79% |
| 2021-04-09 | 5.85 | 6.03 | 5.81 | 5.93 | 243413手 | 14390万 | 0.08 | 1.37% |
| 2021-04-02 | 5.77 | 5.87 | 5.62 | 5.85 | 293904手 | 16883万 | 0.10 | 1.74% |
| 2021-03-26 | 5.92 | 5.96 | 5.59 | 5.75 | 401483手 | 23106万 | -0.17 | -2.87% |
| 2021-03-19 | 5.97 | 6.08 | 5.90 | 5.92 | 342949手 | 20524万 | -0.06 | -1.00% |
| 2021-03-12 | 6.29 | 6.47 | 5.86 | 5.98 | 489412手 | 29785万 | -0.29 | -4.62% |
| 2021-03-05 | 6.37 | 6.77 | 6.00 | 6.27 | 688855手 | 43475万 | -0.17 | -2.64% |
| 2021-02-26 | 6.80 | 7.20 | 6.28 | 6.44 | 734731手 | 49814万 | -0.25 | -3.74% |
| 2021-02-19 | 6.03 | 6.72 | 6.02 | 6.69 | 374048手 | 24015万 | 0.66 | 10.95% |
| 2021-02-10 | 6.15 | 6.50 | 5.98 | 6.03 | 388747手 | 24118万 | -0.09 | -1.47% |
| 2021-02-05 | 6.40 | 6.55 | 5.90 | 6.12 | 517707手 | 32654万 | -0.39 | -5.99% |
| 2021-01-29 | 7.58 | 7.59 | 6.51 | 6.51 | 710258手 | 49760万 | -1.05 | -13.89% |
| 2021-01-22 | 7.26 | 8.20 | 7.26 | 7.56 | 874886手 | 68237万 | 0.24 | 3.28% |
| 2021-01-15 | 7.52 | 7.75 | 7.17 | 7.32 | 543264手 | 40452万 | -0.26 | -3.43% |
| 2021-01-08 | 7.76 | 7.89 | 7.15 | 7.58 | 804601手 | 61017万 | -0.26 | -3.32% |
| 2020-12-31 | 8.23 | 8.24 | 7.50 | 7.84 | 852185手 | 66425万 | -0.41 | -4.97% |
| 2020-12-25 | 9.06 | 9.86 | 8.14 | 8.25 | 1889722手 | 169220万 | -0.88 | -9.64% |
| 2020-12-18 | 8.75 | 9.60 | 8.68 | 9.13 | 1737617手 | 158129万 | 0.16 | 1.78% |
| 2020-12-11 | 7.79 | 9.06 | 7.73 | 8.97 | 1607189手 | 134064万 | 1.23 | 15.89% |
| 2020-12-04 | 7.17 | 7.92 | 7.13 | 7.74 | 677312手 | 52305万 | 0.61 | 8.55% |
| 2020-11-27 | 7.67 | 7.72 | 7.03 | 7.13 | 435294手 | 32110万 | -0.53 | -6.92% |
| 2020-11-20 | 7.56 | 7.82 | 7.35 | 7.66 | 578966手 | 43988万 | 0.10 | 1.32% |
| 2020-11-13 | 7.37 | 7.77 | 7.35 | 7.56 | 441352手 | 33370万 | 0.24 | 3.28% |
| 2020-11-06 | 7.02 | 7.51 | 7.02 | 7.32 | 448258手 | 32666万 | 0.21 | 2.95% |
| 2020-10-30 | 8.07 | 8.10 | 7.10 | 7.11 | 534457手 | 40524万 | -0.97 | -12.01% |
| 2020-10-23 | 9.00 | 9.25 | 8.01 | 8.08 | 933312手 | 81102万 | -0.68 | -7.76% |
| 2020-10-16 | 8.26 | 8.93 | 8.23 | 8.76 | 864605手 | 74151万 | 0.51 | 6.18% |
| 2020-10-09 | 8.15 | 8.37 | 8.15 | 8.25 | 77466手 | 6404万 | 0.19 | 2.36% |
| 2020-09-30 | 8.23 | 8.35 | 7.91 | 8.06 | 318699手 | 25884万 | -0.17 | -2.07% |
| 2020-09-25 | 9.00 | 9.19 | 8.15 | 8.23 | 491570手 | 42646万 | -0.77 | -8.56% |
| 2020-09-18 | 8.78 | 9.08 | 8.64 | 9.00 | 463985手 | 41279万 | 0.23 | 2.62% |
| 2020-09-11 | 9.37 | 9.45 | 8.56 | 8.77 | 750744手 | 67724万 | -0.61 | -6.50% |
| 2020-09-04 | 9.55 | 9.76 | 9.09 | 9.38 | 572947手 | 54466万 | -0.14 | -1.47% |
| 2020-08-28 | 9.92 | 10.18 | 9.24 | 9.52 | 743503手 | 71775万 | -0.45 | -4.51% |
| 2020-08-21 | 10.02 | 10.32 | 9.57 | 9.97 | 895509手 | 89581万 | 0.03 | 0.30% |
| 2020-08-14 | 10.15 | 10.36 | 9.38 | 9.94 | 1204313手 | 119544万 | -0.26 | -2.55% |
| 2020-08-07 | 10.90 | 11.35 | 10.01 | 10.20 | 1433714手 | 155534万 | -0.73 | -6.68% |
| 2020-07-31 | 10.88 | 11.45 | 10.51 | 10.93 | 1042927手 | 113637万 | 0.06 | 0.55% |
| 2020-07-24 | 11.98 | 12.39 | 10.70 | 10.87 | 1786288手 | 207840万 | -0.91 | -7.72% |
| 2020-07-17 | 13.70 | 13.94 | 11.33 | 11.78 | 3553653手 | 455814万 | -2.37 | -16.75% |
| 2020-07-10 | 12.20 | 14.15 | 11.98 | 14.15 | 4278474手 | 549155万 | 2.08 | 17.23% |
| 2020-07-03 | 12.99 | 13.25 | 11.53 | 12.07 | 3327975手 | 403101万 | -0.92 | -7.08% |
| 2020-06-26 | 13.19 | 13.35 | 12.68 | 12.99 | 1904747手 | 247755万 | -0.41 | -3.06% |
| 2020-06-19 | 12.50 | 13.82 | 12.15 | 13.40 | 5238259手 | 675288万 | 1.39 | 11.57% |
| 2020-06-12 | 10.55 | 12.01 | 9.78 | 12.01 | 4704147手 | 507268万 | 1.45 | 13.73% |
| 2020-06-05 | 10.70 | 11.99 | 10.56 | 10.56 | 2683889手 | 299338万 | -0.13 | -1.22% |
| 2020-05-29 | 9.15 | 10.70 | 8.87 | 10.69 | 1888138手 | 187365万 | 1.51 | 16.45% |
| 2020-05-22 | 12.05 | 12.30 | 9.05 | 9.18 | 2927295手 | 301531万 | -2.98 | -24.51% |
| 2020-05-15 | 10.76 | 12.38 | 10.56 | 12.16 | 2085575手 | 237446万 | 1.48 | 13.86% |
| 2020-05-08 | 10.55 | 11.23 | 10.38 | 10.68 | 1220701手 | 132265万 | 0.00 | 0.00% |
| 2020-04-30 | 9.57 | 10.99 | 9.27 | 10.68 | 2015436手 | 205113万 | 1.18 | 12.42% |
| 2020-04-24 | 9.91 | 10.14 | 9.45 | 9.50 | 1290451手 | 126598万 | -0.38 | -3.85% |
| 2020-04-17 | 9.34 | 10.58 | 9.30 | 9.88 | 2224711手 | 224560万 | 0.25 | 2.60% |
| 2020-04-10 | 9.72 | 10.45 | 9.52 | 9.63 | 2237601手 | 222601万 | -0.07 | -0.72% |
| 2020-04-03 | 7.99 | 9.73 | 7.57 | 9.70 | 2486337手 | 215529万 | 1.52 | 18.58% |
| 2020-03-27 | 8.40 | 8.94 | 8.18 | 8.18 | 1538388手 | 131745万 | -0.50 | -5.76% |
2319.12 (1.00%)
19664.10 -1.06%
