| 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 | 6.50 | 6.76 | 6.10 | 6.24 | 1851730手 | 118948万 | -0.29 | -4.44% |
| 2022-06-17 | 6.58 | 6.81 | 6.26 | 6.53 | 3208133手 | 209067万 | -0.29 | -4.25% |
| 2022-06-10 | 5.75 | 7.15 | 5.65 | 6.82 | 4754841手 | 310453万 | 1.03 | 17.79% |
| 2022-06-02 | 5.36 | 6.10 | 5.19 | 5.79 | 1991472手 | 111965万 | 0.52 | 9.87% |
| 2022-05-27 | 5.26 | 5.41 | 5.02 | 5.27 | 1097923手 | 57629万 | -0.01 | -0.19% |
| 2022-05-20 | 5.33 | 5.38 | 5.05 | 5.28 | 1459976手 | 76065万 | -0.08 | -1.49% |
| 2022-05-13 | 4.75 | 5.78 | 4.73 | 5.36 | 2365136手 | 127997万 | 0.54 | 11.20% |
| 2022-05-06 | 4.76 | 5.14 | 4.74 | 4.82 | 460728手 | 22719万 | 0.05 | 1.05% |
| 2022-04-29 | 5.05 | 5.19 | 4.25 | 4.77 | 998701手 | 46622万 | -0.38 | -7.38% |
| 2022-04-22 | 5.40 | 5.70 | 4.91 | 5.15 | 857600手 | 45884万 | -0.40 | -7.21% |
| 2022-04-15 | 5.64 | 5.96 | 5.33 | 5.55 | 817706手 | 45515万 | -0.13 | -2.29% |
| 2022-04-08 | 5.70 | 5.96 | 5.64 | 5.68 | 645144手 | 37460万 | -0.09 | -1.56% |
| 2022-04-01 | 5.70 | 5.86 | 5.55 | 5.77 | 1018098手 | 58191万 | 0.02 | 0.35% |
| 2022-03-25 | 6.17 | 6.58 | 5.74 | 5.75 | 1832891手 | 112823万 | -0.49 | -7.85% |
| 2022-03-18 | 6.02 | 6.24 | 5.32 | 6.24 | 1222520手 | 72196万 | 0.14 | 2.29% |
| 2022-03-11 | 6.33 | 6.40 | 5.69 | 6.10 | 740684手 | 45176万 | -0.25 | -3.94% |
| 2022-03-04 | 6.48 | 6.55 | 6.30 | 6.35 | 663628手 | 42558万 | -0.07 | -1.09% |
| 2022-02-25 | 6.46 | 6.58 | 6.10 | 6.42 | 792878手 | 50612万 | -0.01 | -0.16% |
| 2022-02-18 | 6.31 | 6.49 | 6.25 | 6.43 | 441527手 | 28116万 | 0.08 | 1.26% |
| 2022-02-11 | 6.15 | 6.49 | 6.11 | 6.35 | 608780手 | 38467万 | 0.28 | 4.61% |
| 2022-01-28 | 6.64 | 6.64 | 5.85 | 6.07 | 846813手 | 51936万 | -0.69 | -10.21% |
| 2022-01-21 | 6.94 | 6.99 | 6.68 | 6.76 | 825908手 | 56576万 | -0.17 | -2.45% |
| 2022-01-14 | 7.16 | 7.18 | 6.92 | 6.93 | 630836手 | 44556万 | -0.26 | -3.62% |
| 2022-01-07 | 7.34 | 7.48 | 7.16 | 7.19 | 740312手 | 53878万 | -0.14 | -1.91% |
| 2021-12-31 | 7.55 | 7.71 | 7.23 | 7.33 | 1033213手 | 76298万 | -0.25 | -3.30% |
| 2021-12-24 | 8.15 | 8.22 | 7.44 | 7.58 | 1886936手 | 147415万 | -0.64 | -7.79% |
| 2021-12-17 | 7.75 | 8.50 | 7.63 | 8.22 | 2101885手 | 168958万 | 0.55 | 7.17% |
| 2021-12-10 | 7.56 | 8.20 | 7.35 | 7.67 | 1594770手 | 122930万 | 0.12 | 1.59% |
| 2021-12-03 | 7.26 | 7.61 | 7.18 | 7.55 | 1020975手 | 75674万 | 0.18 | 2.44% |
| 2021-11-26 | 7.40 | 7.72 | 7.29 | 7.37 | 1006479手 | 75085万 | 0.00 | 0.00% |
| 2021-11-19 | 7.45 | 7.54 | 7.16 | 7.37 | 868405手 | 63963万 | -0.11 | -1.47% |
| 2021-11-12 | 7.01 | 8.28 | 6.95 | 7.48 | 2287089手 | 175300万 | 0.42 | 5.95% |
| 2021-11-05 | 8.00 | 8.03 | 7.03 | 7.06 | 1354244手 | 101743万 | -1.01 | -12.52% |
| 2021-10-29 | 8.14 | 8.78 | 7.90 | 8.07 | 1488975手 | 121986万 | 0.05 | 0.62% |
| 2021-10-22 | 8.11 | 8.57 | 8.00 | 8.02 | 1374742手 | 113772万 | -0.07 | -0.86% |
| 2021-10-15 | 9.22 | 9.35 | 7.85 | 8.09 | 1786483手 | 150902万 | -1.02 | -11.20% |
| 2021-10-08 | 9.70 | 9.74 | 9.01 | 9.11 | 541509手 | 49947万 | -0.45 | -4.71% |
| 2021-09-30 | 9.60 | 10.40 | 9.22 | 9.56 | 3822939手 | 372982万 | 0.17 | 1.81% |
| 2021-09-24 | 8.70 | 9.53 | 8.61 | 9.39 | 2397981手 | 222143万 | 0.60 | 6.83% |
| 2021-09-17 | 9.12 | 9.54 | 8.51 | 8.79 | 2427490手 | 219696万 | -0.38 | -4.14% |
| 2021-09-10 | 8.64 | 9.79 | 8.40 | 9.17 | 3583895手 | 326130万 | 0.57 | 6.63% |
| 2021-09-03 | 8.31 | 8.88 | 7.84 | 8.60 | 3198904手 | 266861万 | 0.19 | 2.26% |
| 2021-08-27 | 8.62 | 8.94 | 8.35 | 8.41 | 1764145手 | 153875万 | -0.21 | -2.44% |
| 2021-08-20 | 9.77 | 10.11 | 8.53 | 8.62 | 2081271手 | 193331万 | -1.20 | -12.22% |
| 2021-08-13 | 9.67 | 10.51 | 9.63 | 9.82 | 2456020手 | 243774万 | 0.15 | 1.55% |
| 2021-08-06 | 10.19 | 10.55 | 9.52 | 9.67 | 2621688手 | 261302万 | -0.44 | -4.35% |
| 2021-07-30 | 10.98 | 11.36 | 9.60 | 10.11 | 3470924手 | 360989万 | -0.95 | -8.59% |
| 2021-07-23 | 11.74 | 12.25 | 10.83 | 11.06 | 5180139手 | 595249万 | -1.05 | -8.67% |
| 2021-07-16 | 11.39 | 13.75 | 11.10 | 12.11 | 7741572手 | 980158万 | 0.82 | 7.26% |
| 2021-07-09 | 10.53 | 11.98 | 10.36 | 11.29 | 4681524手 | 530157万 | 0.54 | 5.02% |
| 2021-07-02 | 12.60 | 12.85 | 10.27 | 10.75 | 3952593手 | 450751万 | -1.54 | -12.53% |
| 2021-06-25 | 10.40 | 12.64 | 10.31 | 12.29 | 6074941手 | 715027万 | 1.70 | 16.05% |
| 2021-06-18 | 12.12 | 12.57 | 9.80 | 10.59 | 3521008手 | 382505万 | -1.69 | -13.76% |
| 2021-06-11 | 11.86 | 12.85 | 11.77 | 12.28 | 5193506手 | 639950万 | 0.36 | 3.02% |
| 2021-06-04 | 13.69 | 14.26 | 11.90 | 11.92 | 9231693手 | 1209696万 | -1.43 | -10.71% |
| 2021-05-28 | 12.38 | 14.70 | 10.67 | 13.35 | 11785118手 | 1479178万 | 0.97 | 7.83% |
| 2021-05-21 | 9.10 | 12.46 | 8.84 | 12.38 | 10182717手 | 1090837万 | 3.12 | 33.69% |
| 2021-05-14 | 8.56 | 10.04 | 8.56 | 9.26 | 7817514手 | 743504万 | 0.49 | 5.59% |
| 2021-05-07 | 8.74 | 9.46 | 8.55 | 8.77 | 3170933手 | 282832万 | 0.12 | 1.39% |
| 2021-04-30 | 10.51 | 11.13 | 8.39 | 8.65 | 7238069手 | 684427万 | -2.38 | -21.58% |
| 2021-04-23 | 10.85 | 12.13 | 10.46 | 11.03 | 10500908手 | 1174013万 | 0.41 | 3.86% |
| 2021-04-16 | 11.87 | 13.20 | 10.14 | 10.62 | 10306820手 | 1172075万 | -0.53 | -4.75% |
| 2021-04-09 | 7.40 | 11.15 | 7.31 | 11.15 | 7658221手 | 732512万 | 3.53 | 46.33% |
| 2021-04-02 | 7.84 | 9.25 | 7.51 | 7.62 | 11793474手 | 968832万 | -0.40 | -4.99% |
| 2021-03-26 | 6.94 | 8.88 | 6.94 | 8.02 | 6886255手 | 555089万 | 1.71 | 27.10% |
| 2021-03-19 | 5.39 | 6.31 | 4.93 | 6.31 | 8830512手 | 491004万 | 1.12 | 21.58% |
| 2021-03-12 | 4.00 | 5.19 | 3.76 | 5.19 | 4340720手 | 199852万 | 1.22 | 30.73% |
| 2021-03-05 | 3.68 | 4.08 | 3.61 | 3.97 | 1356502手 | 52689万 | 0.41 | 11.52% |
| 2021-02-26 | 3.51 | 3.63 | 3.48 | 3.56 | 318555手 | 11317万 | 0.06 | 1.71% |
| 2021-02-19 | 3.39 | 3.51 | 3.37 | 3.50 | 129987手 | 4478万 | 0.13 | 3.86% |
| 2021-02-10 | 3.31 | 3.39 | 3.31 | 3.37 | 110057手 | 3693万 | 0.04 | 1.20% |
| 2021-02-05 | 3.59 | 3.61 | 3.29 | 3.33 | 367309手 | 12650万 | -0.28 | -7.76% |
| 2021-01-29 | 3.79 | 3.84 | 3.60 | 3.61 | 529641手 | 19870万 | -0.11 | -2.96% |
| 2021-01-22 | 3.77 | 3.95 | 3.68 | 3.72 | 550261手 | 20892万 | -0.05 | -1.33% |
| 2021-01-15 | 3.89 | 3.93 | 3.69 | 3.77 | 615484手 | 23170万 | -0.12 | -3.08% |
| 2021-01-08 | 3.97 | 4.26 | 3.86 | 3.89 | 1395432手 | 56082万 | -0.13 | -3.23% |
| 2020-12-31 | 4.21 | 4.22 | 3.94 | 4.02 | 1443421手 | 58797万 | -0.24 | -5.63% |
| 2020-12-25 | 3.84 | 4.44 | 3.80 | 4.26 | 2442754手 | 100068万 | 0.49 | 13.00% |
| 2020-12-18 | 3.67 | 3.92 | 3.65 | 3.77 | 565501手 | 21308万 | 0.11 | 3.00% |
| 2020-12-11 | 3.89 | 3.92 | 3.65 | 3.66 | 520503手 | 19639万 | -0.23 | -5.91% |
| 2020-12-04 | 4.00 | 4.15 | 3.89 | 3.89 | 651810手 | 26032万 | -0.16 | -3.95% |
| 2020-11-27 | 3.82 | 4.23 | 3.76 | 4.05 | 1382355手 | 55812万 | 0.25 | 6.58% |
| 2020-11-20 | 3.67 | 3.98 | 3.66 | 3.80 | 625833手 | 23893万 | 0.13 | 3.54% |
| 2020-11-13 | 3.71 | 3.74 | 3.65 | 3.67 | 188489手 | 6976万 | -0.03 | -0.81% |
| 2020-11-06 | 3.67 | 3.76 | 3.59 | 3.70 | 245776手 | 9000万 | 0.06 | 1.65% |
| 2020-10-30 | 3.73 | 3.79 | 3.63 | 3.64 | 169164手 | 6257万 | -0.09 | -2.41% |
| 2020-10-23 | 3.80 | 3.82 | 3.71 | 3.73 | 135851手 | 5106万 | -0.03 | -0.80% |
| 2020-10-16 | 3.73 | 3.86 | 3.73 | 3.76 | 233116手 | 8798万 | 0.03 | 0.80% |
| 2020-10-09 | 3.70 | 3.74 | 3.69 | 3.73 | 34522手 | 1285万 | 0.05 | 1.36% |
| 2020-09-30 | 3.68 | 3.70 | 3.65 | 3.68 | 72614手 | 2670万 | 0.00 | 0.00% |
| 2020-09-25 | 3.83 | 3.84 | 3.67 | 3.68 | 176939手 | 6648万 | -0.15 | -3.92% |
| 2020-09-18 | 3.82 | 3.84 | 3.77 | 3.83 | 154884手 | 5895万 | 0.01 | 0.26% |
| 2020-09-11 | 3.85 | 3.94 | 3.78 | 3.82 | 375881手 | 14509万 | -0.04 | -1.04% |
| 2020-09-04 | 3.94 | 3.96 | 3.84 | 3.86 | 267566手 | 10441万 | -0.08 | -2.03% |
| 2020-08-28 | 3.97 | 3.99 | 3.86 | 3.94 | 293428手 | 11504万 | -0.03 | -0.76% |
| 2020-08-21 | 4.02 | 4.19 | 3.93 | 3.97 | 855507手 | 34472万 | 0.00 | 0.00% |
| 2020-08-14 | 3.82 | 4.05 | 3.80 | 3.97 | 602070手 | 23670万 | 0.15 | 3.93% |
| 2020-08-07 | 3.87 | 3.89 | 3.79 | 3.82 | 340270手 | 13106万 | -0.04 | -1.04% |
| 2020-07-31 | 3.79 | 3.88 | 3.75 | 3.86 | 292821手 | 11180万 | 0.07 | 1.85% |
| 2020-07-24 | 3.87 | 3.97 | 3.79 | 3.79 | 385356手 | 15027万 | -0.07 | -1.81% |
| 2020-07-17 | 3.95 | 4.03 | 3.85 | 3.86 | 635660手 | 25150万 | -0.09 | -2.28% |
| 2020-07-10 | 3.88 | 4.13 | 3.87 | 3.95 | 914715手 | 36661万 | 0.09 | 2.33% |
| 2020-07-03 | 3.76 | 3.89 | 3.73 | 3.86 | 346373手 | 13227万 | 0.10 | 2.66% |
| 2020-06-26 | 3.78 | 3.81 | 3.72 | 3.76 | 120130手 | 4513万 | -0.02 | -0.53% |
| 2020-06-19 | 3.76 | 3.81 | 3.71 | 3.78 | 216000手 | 8138万 | 0.03 | 0.80% |
| 2020-06-12 | 3.85 | 3.85 | 3.70 | 3.75 | 318965手 | 12069万 | -0.09 | -2.34% |
| 2020-06-05 | 3.85 | 3.89 | 3.82 | 3.84 | 392527手 | 15124万 | -0.01 | -0.26% |
2319.12 (1.00%)
19664.10 -1.06%
