| 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 | 4.45 | 4.55 | 4.34 | 4.55 | 508319手 | 22585万 | 0.13 | 2.94% |
| 2022-06-17 | 4.44 | 4.58 | 4.32 | 4.42 | 580883手 | 25831万 | -0.02 | -0.45% |
| 2022-06-10 | 4.43 | 4.54 | 4.33 | 4.44 | 553862手 | 24516万 | 0.01 | 0.23% |
| 2022-06-02 | 4.18 | 4.44 | 4.16 | 4.43 | 396708手 | 17039万 | 0.27 | 6.49% |
| 2022-05-27 | 4.17 | 4.23 | 4.03 | 4.16 | 394408手 | 16366万 | 0.02 | 0.48% |
| 2022-05-20 | 4.06 | 4.17 | 3.97 | 4.14 | 370726手 | 15121万 | 0.10 | 2.48% |
| 2022-05-13 | 3.94 | 4.10 | 3.93 | 4.04 | 379419手 | 15254万 | 0.12 | 3.06% |
| 2022-05-06 | 3.93 | 4.03 | 3.86 | 3.92 | 137630手 | 5438万 | -0.01 | -0.25% |
| 2022-04-29 | 4.07 | 4.08 | 3.62 | 3.93 | 570247手 | 22037万 | -0.20 | -4.84% |
| 2022-04-22 | 4.47 | 4.50 | 4.06 | 4.13 | 548387手 | 23616万 | -0.34 | -7.61% |
| 2022-04-15 | 4.69 | 4.73 | 4.43 | 4.47 | 634034手 | 29129万 | -0.23 | -4.89% |
| 2022-04-08 | 5.02 | 5.07 | 4.67 | 4.70 | 702424手 | 34231万 | -0.33 | -6.56% |
| 2022-04-01 | 5.18 | 5.31 | 4.93 | 5.03 | 1618844手 | 82788万 | -0.20 | -3.82% |
| 2022-03-25 | 5.16 | 5.30 | 4.99 | 5.23 | 1349583手 | 69573万 | 0.09 | 1.75% |
| 2022-03-18 | 5.10 | 5.23 | 4.69 | 5.14 | 1793252手 | 90164万 | 0.02 | 0.39% |
| 2022-03-11 | 4.91 | 5.29 | 4.79 | 5.12 | 2284809手 | 116260万 | 0.21 | 4.28% |
| 2022-03-04 | 4.79 | 5.04 | 4.73 | 4.91 | 627134手 | 30907万 | 0.13 | 2.72% |
| 2022-02-25 | 4.78 | 4.89 | 4.65 | 4.78 | 514716手 | 24758万 | -0.02 | -0.42% |
| 2022-02-18 | 4.63 | 4.82 | 4.61 | 4.80 | 394112手 | 18629万 | 0.16 | 3.45% |
| 2022-02-11 | 4.65 | 4.77 | 4.58 | 4.64 | 439669手 | 20599万 | 0.09 | 1.98% |
| 2022-01-28 | 4.72 | 4.73 | 4.45 | 4.55 | 502031手 | 22955万 | -0.18 | -3.81% |
| 2022-01-21 | 5.10 | 5.21 | 4.72 | 4.73 | 751626手 | 37458万 | -0.37 | -7.25% |
| 2022-01-14 | 5.15 | 5.38 | 5.10 | 5.10 | 713249手 | 37171万 | -0.03 | -0.58% |
| 2022-01-07 | 5.17 | 5.32 | 5.10 | 5.13 | 879995手 | 46044万 | -0.02 | -0.39% |
| 2021-12-31 | 4.87 | 5.22 | 4.86 | 5.15 | 853529手 | 43228万 | 0.29 | 5.97% |
| 2021-12-24 | 5.12 | 5.16 | 4.85 | 4.86 | 995782手 | 50007万 | -0.30 | -5.81% |
| 2021-12-17 | 4.84 | 5.32 | 4.76 | 5.16 | 1380329手 | 70066万 | 0.32 | 6.61% |
| 2021-12-10 | 5.04 | 5.13 | 4.77 | 4.84 | 793041手 | 38951万 | -0.15 | -3.01% |
| 2021-12-03 | 4.80 | 5.11 | 4.76 | 4.99 | 874810手 | 43548万 | 0.14 | 2.89% |
| 2021-11-26 | 4.83 | 4.98 | 4.82 | 4.85 | 888633手 | 43478万 | -0.01 | -0.21% |
| 2021-11-19 | 4.59 | 4.87 | 4.55 | 4.86 | 908238手 | 43116万 | 0.26 | 5.65% |
| 2021-11-12 | 4.45 | 4.64 | 4.40 | 4.60 | 587958手 | 26490万 | 0.15 | 3.37% |
| 2021-11-05 | 4.55 | 4.71 | 4.44 | 4.45 | 710841手 | 32310万 | -0.10 | -2.20% |
| 2021-10-29 | 4.58 | 4.80 | 4.41 | 4.55 | 796259手 | 36679万 | -0.03 | -0.66% |
| 2021-10-22 | 4.57 | 4.75 | 4.54 | 4.58 | 772751手 | 35967万 | 0.02 | 0.44% |
| 2021-10-15 | 4.69 | 4.69 | 4.36 | 4.56 | 740541手 | 33419万 | -0.09 | -1.94% |
| 2021-10-08 | 4.60 | 4.67 | 4.57 | 4.65 | 179603手 | 8320万 | 0.11 | 2.42% |
| 2021-09-30 | 5.06 | 5.12 | 4.46 | 4.54 | 997117手 | 46496万 | -0.51 | -10.10% |
| 2021-09-24 | 5.42 | 5.59 | 5.02 | 5.05 | 1016971手 | 54275万 | -0.49 | -8.85% |
| 2021-09-17 | 5.78 | 5.85 | 5.35 | 5.54 | 3173654手 | 179546万 | 0.28 | 5.32% |
| 2021-09-10 | 5.22 | 5.40 | 5.11 | 5.26 | 1323676手 | 69776万 | 0.03 | 0.57% |
| 2021-09-03 | 5.16 | 5.44 | 4.75 | 5.23 | 1750530手 | 89421万 | 0.09 | 1.75% |
| 2021-08-27 | 4.85 | 5.28 | 4.84 | 5.14 | 1389726手 | 70674万 | 0.31 | 6.42% |
| 2021-08-20 | 5.12 | 5.16 | 4.76 | 4.83 | 988068手 | 48822万 | -0.33 | -6.39% |
| 2021-08-13 | 4.93 | 5.17 | 4.80 | 5.16 | 1253527手 | 62684万 | 0.22 | 4.45% |
| 2021-08-06 | 4.68 | 5.02 | 4.62 | 4.94 | 1082281手 | 52632万 | 0.25 | 5.33% |
| 2021-07-30 | 4.81 | 4.95 | 4.37 | 4.69 | 1218929手 | 56780万 | -0.14 | -2.90% |
| 2021-07-23 | 4.73 | 4.92 | 4.63 | 4.83 | 1340762手 | 64224万 | 0.07 | 1.47% |
| 2021-07-16 | 4.70 | 4.98 | 4.53 | 4.76 | 1949480手 | 91628万 | 0.11 | 2.37% |
| 2021-07-09 | 4.15 | 4.65 | 4.13 | 4.65 | 1399808手 | 62229万 | 0.49 | 11.78% |
| 2021-07-02 | 4.32 | 4.40 | 4.15 | 4.16 | 366207手 | 15674万 | -0.16 | -3.70% |
| 2021-06-25 | 4.28 | 4.37 | 4.21 | 4.32 | 426383手 | 18327万 | 0.04 | 0.94% |
| 2021-06-18 | 4.27 | 4.31 | 4.19 | 4.28 | 272386手 | 11573万 | -0.01 | -0.23% |
| 2021-06-11 | 4.45 | 4.59 | 4.27 | 4.29 | 697952手 | 30801万 | -0.17 | -3.81% |
| 2021-06-04 | 4.29 | 4.60 | 4.28 | 4.46 | 977874手 | 43308万 | 0.16 | 3.72% |
| 2021-05-28 | 4.17 | 4.36 | 4.13 | 4.30 | 576875手 | 24606万 | 0.14 | 3.37% |
| 2021-05-21 | 4.27 | 4.27 | 4.13 | 4.16 | 291949手 | 12228万 | -0.11 | -2.58% |
| 2021-05-14 | 4.11 | 4.29 | 4.08 | 4.27 | 519242手 | 21852万 | 0.15 | 3.64% |
| 2021-05-07 | 4.06 | 4.17 | 4.05 | 4.12 | 122973手 | 5046万 | 0.07 | 1.73% |
| 2021-04-30 | 4.13 | 4.18 | 4.05 | 4.05 | 333962手 | 13751万 | -0.07 | -1.70% |
| 2021-04-23 | 4.19 | 4.23 | 4.10 | 4.12 | 354887手 | 14804万 | -0.06 | -1.44% |
| 2021-04-16 | 4.05 | 4.20 | 3.99 | 4.18 | 423445手 | 17364万 | 0.14 | 3.46% |
| 2021-04-09 | 4.03 | 4.10 | 4.02 | 4.04 | 210098手 | 8516万 | 0.01 | 0.25% |
| 2021-04-02 | 4.20 | 4.20 | 3.99 | 4.03 | 314528手 | 12730万 | -0.14 | -3.36% |
| 2021-03-26 | 4.15 | 4.23 | 4.11 | 4.17 | 396710手 | 16528万 | 0.05 | 1.21% |
| 2021-03-19 | 4.10 | 4.20 | 4.07 | 4.12 | 332992手 | 13819万 | 0.02 | 0.49% |
| 2021-03-12 | 4.17 | 4.20 | 3.98 | 4.10 | 306823手 | 12513万 | -0.04 | -0.97% |
| 2021-03-05 | 4.06 | 4.19 | 4.05 | 4.14 | 285591手 | 11750万 | 0.09 | 2.22% |
| 2021-02-26 | 4.12 | 4.25 | 3.98 | 4.05 | 373772手 | 15415万 | -0.06 | -1.46% |
| 2021-02-19 | 3.91 | 4.12 | 3.91 | 4.11 | 168155手 | 6744万 | 0.24 | 6.20% |
| 2021-02-10 | 3.73 | 3.88 | 3.70 | 3.87 | 151022手 | 5746万 | 0.14 | 3.75% |
| 2021-02-05 | 4.02 | 4.09 | 3.70 | 3.73 | 321451手 | 12576万 | -0.29 | -7.21% |
| 2021-01-29 | 4.30 | 4.43 | 4.01 | 4.02 | 406236手 | 17191万 | -0.21 | -4.96% |
| 2021-01-22 | 4.29 | 4.39 | 4.23 | 4.23 | 417429手 | 17981万 | -0.10 | -2.31% |
| 2021-01-15 | 4.54 | 4.55 | 4.12 | 4.33 | 632251手 | 27183万 | -0.20 | -4.42% |
| 2021-01-08 | 4.64 | 5.06 | 4.44 | 4.53 | 974020手 | 46021万 | -0.12 | -2.58% |
| 2020-12-31 | 4.54 | 5.01 | 4.46 | 4.65 | 1246244手 | 59357万 | 0.10 | 2.20% |
| 2020-12-25 | 4.47 | 4.64 | 4.40 | 4.55 | 489458手 | 22111万 | 0.07 | 1.56% |
| 2020-12-18 | 4.50 | 4.55 | 4.31 | 4.48 | 337003手 | 15030万 | -0.03 | -0.67% |
| 2020-12-11 | 4.94 | 5.04 | 4.44 | 4.51 | 662094手 | 31723万 | -0.48 | -9.62% |
| 2020-12-04 | 4.65 | 5.09 | 4.62 | 4.99 | 594301手 | 28708万 | 0.36 | 7.78% |
| 2020-11-27 | 4.57 | 4.74 | 4.53 | 4.63 | 679513手 | 31455万 | 0.11 | 2.43% |
| 2020-11-20 | 4.46 | 4.64 | 4.45 | 4.52 | 414912手 | 18854万 | 0.07 | 1.57% |
| 2020-11-13 | 4.51 | 4.58 | 4.41 | 4.45 | 293082手 | 13165万 | -0.03 | -0.67% |
| 2020-11-06 | 4.31 | 4.59 | 4.28 | 4.48 | 330285手 | 14583万 | 0.16 | 3.70% |
| 2020-10-30 | 4.51 | 4.60 | 4.32 | 4.32 | 296949手 | 13352万 | -0.21 | -4.64% |
| 2020-10-23 | 4.68 | 4.74 | 4.53 | 4.53 | 297161手 | 13755万 | -0.13 | -2.79% |
| 2020-10-16 | 4.76 | 4.91 | 4.63 | 4.66 | 456495手 | 21753万 | -0.09 | -1.90% |
| 2020-10-09 | 4.67 | 4.77 | 4.66 | 4.75 | 69701手 | 3295万 | 0.16 | 3.49% |
| 2020-09-30 | 4.61 | 4.66 | 4.56 | 4.59 | 133228手 | 6136万 | -0.02 | -0.43% |
| 2020-09-25 | 4.96 | 4.98 | 4.61 | 4.61 | 383791手 | 18450万 | -0.34 | -6.87% |
| 2020-09-18 | 4.92 | 5.05 | 4.81 | 4.95 | 435611手 | 21403万 | 0.02 | 0.41% |
| 2020-09-11 | 5.20 | 5.26 | 4.80 | 4.93 | 735453手 | 37133万 | -0.24 | -4.64% |
| 2020-09-04 | 5.36 | 5.42 | 5.09 | 5.17 | 877585手 | 46429万 | -0.19 | -3.54% |
| 2020-08-28 | 5.70 | 5.84 | 5.25 | 5.36 | 1653833手 | 90996万 | -0.30 | -5.30% |
| 2020-08-21 | 5.41 | 5.86 | 5.30 | 5.66 | 2822339手 | 156658万 | 0.26 | 4.82% |
| 2020-08-14 | 5.04 | 5.72 | 5.02 | 5.40 | 3639309手 | 197053万 | 0.39 | 7.78% |
| 2020-08-07 | 5.06 | 5.48 | 4.95 | 5.01 | 1620330手 | 83895万 | 0.00 | 0.00% |
| 2020-07-31 | 4.83 | 5.05 | 4.73 | 5.01 | 726411手 | 35705万 | 0.18 | 3.73% |
| 2020-07-24 | 4.82 | 5.21 | 4.80 | 4.83 | 1117057手 | 56380万 | 0.04 | 0.83% |
| 2020-07-17 | 5.16 | 5.37 | 4.72 | 4.79 | 1611036手 | 82501万 | -0.36 | -6.99% |
| 2020-07-10 | 4.85 | 5.30 | 4.83 | 5.15 | 2130112手 | 108591万 | 0.35 | 7.29% |
| 2020-07-03 | 4.61 | 4.82 | 4.52 | 4.80 | 720958手 | 33627万 | 0.16 | 3.45% |
| 2020-06-24 | 4.82 | 4.89 | 4.64 | 4.64 | 483979手 | 23038万 | -0.19 | -3.93% |
| 2020-06-19 | 4.96 | 5.05 | 4.72 | 4.83 | 1139385手 | 55439万 | -0.13 | -2.62% |
| 2020-06-12 | 4.61 | 5.13 | 4.61 | 4.96 | 1777705手 | 86920万 | 0.32 | 6.90% |
| 2020-06-05 | 4.64 | 4.78 | 4.58 | 4.64 | 891230手 | 41654万 | 0.05 | 1.09% |
| 2020-05-29 | 4.40 | 4.65 | 4.34 | 4.59 | 772313手 | 34896万 | 0.15 | 3.38% |
| 2020-05-22 | 5.04 | 5.21 | 4.40 | 4.44 | 1590235手 | 76223万 | -0.33 | -6.92% |
| 2020-05-15 | 4.45 | 4.87 | 4.25 | 4.77 | 1645371手 | 76441万 | 0.34 | 7.67% |
| 2020-05-08 | 4.21 | 4.50 | 4.21 | 4.43 | 387904手 | 17042万 | 0.14 | 3.26% |
| 2020-04-30 | 4.46 | 4.46 | 4.07 | 4.29 | 466018手 | 19860万 | -0.17 | -3.81% |
| 2020-04-24 | 4.67 | 4.72 | 4.43 | 4.46 | 763342手 | 34832万 | -0.20 | -4.29% |
| 2020-04-17 | 4.57 | 4.94 | 4.48 | 4.66 | 1078708手 | 50910万 | 0.13 | 2.87% |
| 2020-04-10 | 4.67 | 4.75 | 4.51 | 4.53 | 778414手 | 36403万 | -0.06 | -1.31% |
| 2020-04-03 | 4.54 | 4.69 | 4.36 | 4.59 | 964830手 | 43401万 | -0.01 | -0.22% |
| 2020-03-27 | 4.70 | 4.88 | 4.44 | 4.60 | 1423673手 | 66696万 | -0.26 | -5.35% |
| 2020-03-20 | 5.50 | 5.68 | 4.55 | 4.86 | 2537592手 | 126255万 | -0.55 | -10.17% |
| 2020-03-13 | 6.30 | 6.77 | 5.30 | 5.41 | 4908444手 | 296389万 | -0.88 | -13.99% |
| 2020-03-06 | 5.71 | 6.29 | 5.49 | 6.29 | 4223376手 | 249145万 | 0.69 | 12.32% |
| 2020-02-28 | 5.35 | 6.79 | 5.31 | 5.60 | 6766307手 | 415280万 | 0.21 | 3.90% |
| 2020-02-21 | 4.95 | 5.45 | 4.88 | 5.39 | 3013681手 | 155678万 | 0.50 | 10.22% |
| 2020-02-14 | 5.50 | 5.50 | 4.77 | 4.89 | 2867772手 | 144436万 | -0.21 | -4.12% |
| 2020-02-07 | 3.92 | 5.25 | 3.92 | 5.10 | 2658861手 | 123799万 | 0.75 | 17.24% |
2319.12 (1.00%)
19664.10 -1.06%
