| 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 | 2.32 | 2.36 | 2.27 | 2.30 | 1440878手 | 33207万 | -0.03 | -1.29% |
| 2022-06-17 | 2.30 | 2.42 | 2.20 | 2.33 | 2615393手 | 60259万 | 0.01 | 0.43% |
| 2022-06-10 | 2.32 | 2.40 | 2.31 | 2.32 | 2044164手 | 47861万 | -0.01 | -0.43% |
| 2022-06-02 | 2.38 | 2.39 | 2.32 | 2.33 | 1498271手 | 35308万 | -0.06 | -2.51% |
| 2022-05-27 | 2.50 | 2.52 | 2.33 | 2.39 | 2564220手 | 61945万 | -0.12 | -4.78% |
| 2022-05-20 | 2.48 | 2.57 | 2.41 | 2.51 | 3570093手 | 88164万 | 0.04 | 1.62% |
| 2022-05-13 | 2.92 | 2.92 | 2.46 | 2.47 | 3259574手 | 84076万 | -0.60 | -19.54% |
| 2022-05-06 | 3.07 | 3.07 | 3.07 | 3.07 | 16452手 | 505万 | -0.16 | -4.95% |
| 2022-04-29 | 3.31 | 3.31 | 2.89 | 3.23 | 1772717手 | 54426万 | -0.11 | -3.29% |
| 2022-04-22 | 3.49 | 3.62 | 3.24 | 3.34 | 1585834手 | 54544万 | -0.18 | -5.11% |
| 2022-04-15 | 3.45 | 3.64 | 3.34 | 3.52 | 2121310手 | 74775万 | 0.08 | 2.33% |
| 2022-04-08 | 3.48 | 3.59 | 3.42 | 3.44 | 853152手 | 29940万 | -0.04 | -1.15% |
| 2022-04-01 | 3.40 | 3.54 | 3.36 | 3.48 | 1416454手 | 48938万 | 0.03 | 0.87% |
| 2022-03-25 | 3.39 | 3.56 | 3.33 | 3.45 | 1672808手 | 57690万 | 0.06 | 1.77% |
| 2022-03-18 | 3.39 | 3.48 | 3.13 | 3.39 | 1758356手 | 58388万 | -0.02 | -0.59% |
| 2022-03-11 | 3.62 | 3.62 | 3.25 | 3.41 | 1541279手 | 52600万 | -0.22 | -6.06% |
| 2022-03-04 | 3.64 | 3.69 | 3.54 | 3.63 | 962839手 | 34852万 | 0.01 | 0.28% |
| 2022-02-25 | 3.70 | 3.82 | 3.60 | 3.62 | 1235664手 | 45911万 | -0.08 | -2.16% |
| 2022-02-18 | 3.82 | 3.83 | 3.64 | 3.70 | 948880手 | 35364万 | -0.14 | -3.65% |
| 2022-02-11 | 3.53 | 3.89 | 3.53 | 3.84 | 1666404手 | 62380万 | -0.07 | -1.79% |
| 2022-01-28 | 4.05 | 4.08 | 3.88 | 3.91 | 1036926手 | 40945万 | -0.14 | -3.46% |
| 2022-01-21 | 4.11 | 4.18 | 4.03 | 4.05 | 1055536手 | 43455万 | -0.07 | -1.70% |
| 2022-01-14 | 4.25 | 4.34 | 4.11 | 4.12 | 1531112手 | 64940万 | -0.14 | -3.29% |
| 2022-01-07 | 4.12 | 4.45 | 4.11 | 4.26 | 2211539手 | 95507万 | 0.14 | 3.40% |
| 2021-12-31 | 4.17 | 4.20 | 4.07 | 4.12 | 1099659手 | 45318万 | -0.07 | -1.67% |
| 2021-12-24 | 4.03 | 4.28 | 4.01 | 4.19 | 2327383手 | 96484万 | 0.15 | 3.71% |
| 2021-12-17 | 4.06 | 4.10 | 3.97 | 4.04 | 1117001手 | 44963万 | -0.02 | -0.49% |
| 2021-12-10 | 3.93 | 4.08 | 3.91 | 4.06 | 1542928手 | 61763万 | 0.11 | 2.79% |
| 2021-12-03 | 3.88 | 4.01 | 3.83 | 3.95 | 1697840手 | 66387万 | 0.01 | 0.25% |
| 2021-11-26 | 4.05 | 4.09 | 3.93 | 3.94 | 1389641手 | 55793万 | -0.13 | -3.19% |
| 2021-11-19 | 4.35 | 4.47 | 3.98 | 4.07 | 2350073手 | 99167万 | -0.30 | -6.87% |
| 2021-11-12 | 4.47 | 4.48 | 4.31 | 4.37 | 1343991手 | 58919万 | -0.10 | -2.24% |
| 2021-11-05 | 4.47 | 4.65 | 4.39 | 4.47 | 1261274手 | 56515万 | 0.00 | 0.00% |
| 2021-10-29 | 4.79 | 4.79 | 4.31 | 4.47 | 1352940手 | 61083万 | -0.34 | -7.07% |
| 2021-10-22 | 4.76 | 4.84 | 4.66 | 4.81 | 918503手 | 43520万 | 0.03 | 0.63% |
| 2021-10-15 | 5.15 | 5.18 | 4.75 | 4.78 | 1193048手 | 59059万 | -0.36 | -7.00% |
| 2021-10-08 | 5.01 | 5.17 | 5.01 | 5.14 | 276728手 | 14107万 | 0.15 | 3.01% |
| 2021-09-30 | 5.16 | 5.19 | 4.94 | 4.99 | 890094手 | 44949万 | -0.19 | -3.67% |
| 2021-09-24 | 5.22 | 5.26 | 5.16 | 5.18 | 720575手 | 37452万 | -0.09 | -1.71% |
| 2021-09-17 | 5.45 | 5.48 | 5.23 | 5.27 | 1240900手 | 66203万 | -0.18 | -3.30% |
| 2021-09-10 | 5.39 | 5.64 | 5.39 | 5.45 | 1567337手 | 86078万 | 0.05 | 0.93% |
| 2021-09-03 | 5.29 | 5.47 | 5.23 | 5.40 | 1122121手 | 59739万 | 0.10 | 1.89% |
| 2021-08-27 | 5.28 | 5.37 | 5.25 | 5.30 | 995834手 | 52777万 | -0.02 | -0.38% |
| 2021-08-20 | 5.50 | 5.64 | 5.29 | 5.32 | 1176531手 | 63993万 | -0.19 | -3.45% |
| 2021-08-13 | 5.46 | 5.67 | 5.44 | 5.51 | 1066916手 | 58995万 | 0.03 | 0.55% |
| 2021-08-06 | 5.70 | 6.05 | 5.46 | 5.48 | 1658586手 | 94968万 | -0.42 | -7.12% |
| 2021-07-30 | 5.90 | 6.15 | 5.22 | 5.90 | 2375316手 | 134901万 | -0.01 | -0.17% |
| 2021-07-23 | 6.04 | 6.06 | 5.83 | 5.91 | 1096742手 | 64977万 | -0.13 | -2.15% |
| 2021-07-16 | 6.17 | 6.44 | 6.02 | 6.04 | 1948129手 | 120589万 | -0.18 | -2.89% |
| 2021-07-09 | 6.15 | 6.74 | 5.72 | 6.22 | 4486038手 | 280655万 | 0.63 | 11.27% |
| 2021-06-15 | 5.93 | 5.93 | 5.59 | 5.59 | 1198272手 | 68009万 | -0.62 | -9.98% |
| 2021-06-11 | 6.64 | 6.69 | 6.17 | 6.21 | 1744882手 | 112414万 | -0.44 | -6.62% |
| 2021-06-04 | 6.85 | 6.88 | 6.63 | 6.65 | 1090646手 | 73584万 | -0.20 | -2.92% |
| 2021-05-28 | 6.72 | 6.97 | 6.68 | 6.85 | 963408手 | 65709万 | 0.12 | 1.78% |
| 2021-05-21 | 6.85 | 6.88 | 6.69 | 6.73 | 711023手 | 48174万 | -0.13 | -1.90% |
| 2021-05-14 | 6.76 | 6.86 | 6.68 | 6.86 | 735325手 | 49865万 | 0.10 | 1.48% |
| 2021-05-07 | 6.67 | 6.87 | 6.64 | 6.76 | 413603手 | 27886万 | 0.10 | 1.50% |
| 2021-04-30 | 6.96 | 6.97 | 6.57 | 6.66 | 1183478手 | 80548万 | -0.31 | -4.45% |
| 2021-04-23 | 7.19 | 7.19 | 6.93 | 6.97 | 742076手 | 52625万 | -0.19 | -2.65% |
| 2021-04-16 | 7.07 | 7.20 | 6.86 | 7.16 | 1070719手 | 75555万 | -0.02 | -0.28% |
| 2021-04-09 | 6.95 | 7.22 | 6.84 | 7.18 | 819209手 | 57263万 | 0.23 | 3.31% |
| 2021-04-02 | 7.07 | 7.07 | 6.82 | 6.95 | 854778手 | 59143万 | -0.13 | -1.84% |
| 2021-03-26 | 7.11 | 7.19 | 7.02 | 7.08 | 770137手 | 54768万 | -0.02 | -0.28% |
| 2021-03-19 | 7.30 | 7.39 | 7.09 | 7.10 | 1042038手 | 75568万 | -0.26 | -3.53% |
| 2021-03-12 | 7.40 | 7.58 | 7.18 | 7.36 | 1922317手 | 142122万 | 0.00 | 0.00% |
| 2021-03-05 | 7.70 | 8.22 | 7.29 | 7.36 | 3611792手 | 279499万 | 0.36 | 5.14% |
| 2021-02-24 | 7.23 | 7.29 | 6.92 | 7.00 | 1032158手 | 73491万 | -0.22 | -3.05% |
| 2021-02-19 | 6.81 | 7.31 | 6.79 | 7.22 | 911207手 | 64101万 | 0.50 | 7.44% |
| 2021-02-10 | 6.68 | 6.84 | 6.46 | 6.72 | 768887手 | 51063万 | 0.04 | 0.60% |
| 2021-02-05 | 6.53 | 7.16 | 6.50 | 6.68 | 1709865手 | 116174万 | 0.07 | 1.06% |
| 2021-01-29 | 7.33 | 7.33 | 6.46 | 6.61 | 2030543手 | 140396万 | -0.73 | -9.95% |
| 2021-01-22 | 7.48 | 7.65 | 7.33 | 7.34 | 1674892手 | 124963万 | -0.17 | -2.26% |
| 2021-01-15 | 7.59 | 7.63 | 7.33 | 7.51 | 1477865手 | 110595万 | -0.10 | -1.31% |
| 2021-01-08 | 7.74 | 7.74 | 7.34 | 7.61 | 1542154手 | 116584万 | -0.10 | -1.30% |
| 2020-12-31 | 7.54 | 7.74 | 7.40 | 7.71 | 832029手 | 63207万 | 0.17 | 2.25% |
| 2020-12-25 | 7.86 | 8.00 | 7.34 | 7.54 | 1548998手 | 119373万 | -0.34 | -4.32% |
| 2020-12-18 | 8.20 | 8.27 | 7.74 | 7.88 | 1513567手 | 121369万 | -0.32 | -3.90% |
| 2020-12-11 | 9.06 | 9.07 | 8.03 | 8.20 | 1930820手 | 165466万 | -0.85 | -9.39% |
| 2020-12-04 | 9.01 | 9.15 | 8.98 | 9.05 | 916206手 | 83006万 | 0.08 | 0.89% |
| 2020-11-27 | 9.08 | 9.24 | 8.91 | 8.97 | 1586840手 | 143646万 | -0.10 | -1.10% |
| 2020-11-20 | 9.25 | 9.50 | 8.96 | 9.07 | 1819272手 | 165801万 | -0.15 | -1.63% |
| 2020-11-13 | 9.72 | 9.83 | 9.18 | 9.22 | 1785567手 | 169628万 | -0.50 | -5.14% |
| 2020-11-06 | 9.60 | 9.93 | 9.44 | 9.72 | 2234585手 | 218655万 | 0.03 | 0.31% |
| 2020-10-30 | 9.52 | 9.94 | 9.34 | 9.69 | 1505294手 | 144575万 | 0.18 | 1.89% |
| 2020-10-23 | 9.69 | 9.85 | 9.43 | 9.51 | 1647864手 | 159125万 | -0.08 | -0.83% |
| 2020-10-16 | 9.23 | 9.76 | 9.20 | 9.59 | 1688108手 | 159585万 | 0.38 | 4.13% |
| 2020-10-09 | 9.29 | 9.29 | 9.19 | 9.21 | 202105手 | 18671万 | 0.11 | 1.21% |
| 2020-09-30 | 8.97 | 9.11 | 8.95 | 9.10 | 449334手 | 40635万 | 0.13 | 1.45% |
| 2020-09-25 | 9.40 | 9.41 | 8.92 | 8.97 | 1012448手 | 92860万 | -0.42 | -4.47% |
| 2020-09-18 | 9.23 | 9.40 | 9.10 | 9.39 | 1105678手 | 102214万 | 0.17 | 1.84% |
| 2020-09-11 | 9.57 | 9.62 | 9.10 | 9.22 | 1791436手 | 167646万 | -0.39 | -4.06% |
| 2020-09-04 | 10.04 | 10.12 | 9.51 | 9.61 | 1900068手 | 186929万 | -0.44 | -4.38% |
| 2020-08-28 | 10.25 | 10.26 | 9.63 | 10.05 | 2156585手 | 214401万 | -0.20 | -1.95% |
| 2020-08-21 | 10.42 | 10.74 | 10.08 | 10.25 | 2208646手 | 230157万 | -0.18 | -1.73% |
| 2020-08-14 | 10.59 | 10.78 | 10.04 | 10.43 | 2582031手 | 269446万 | -0.15 | -1.42% |
| 2020-08-07 | 10.35 | 11.30 | 10.21 | 10.58 | 5367448手 | 581833万 | 0.27 | 2.62% |
| 2020-07-31 | 10.44 | 10.74 | 9.95 | 10.31 | 5500742手 | 566110万 | 0.02 | 0.19% |
| 2020-07-24 | 11.25 | 11.80 | 10.20 | 10.29 | 5695114手 | 631911万 | -0.94 | -8.37% |
| 2020-07-17 | 11.88 | 12.95 | 10.73 | 11.23 | 11917701手 | 1409968万 | -0.01 | -0.09% |
| 2020-07-10 | 9.23 | 11.60 | 9.19 | 11.24 | 7719055手 | 796720万 | 2.06 | 22.44% |
| 2020-07-03 | 8.89 | 9.22 | 8.69 | 9.18 | 2030517手 | 181829万 | 0.23 | 2.57% |
| 2020-06-26 | 9.05 | 9.09 | 8.83 | 8.95 | 806950手 | 72057万 | -0.10 | -1.10% |
| 2020-06-19 | 8.73 | 9.16 | 8.73 | 9.05 | 2795704手 | 251306万 | 0.25 | 2.84% |
| 2020-06-12 | 8.84 | 9.07 | 8.60 | 8.80 | 1592148手 | 141540万 | -0.04 | -0.45% |
| 2020-06-05 | 8.82 | 9.18 | 8.78 | 8.84 | 1861116手 | 166791万 | 0.07 | 0.80% |
| 2020-05-29 | 8.57 | 8.87 | 8.41 | 8.77 | 1247903手 | 108293万 | 0.14 | 1.62% |
| 2020-05-22 | 8.55 | 8.84 | 8.48 | 8.63 | 1216830手 | 105698万 | 0.07 | 0.82% |
| 2020-05-15 | 8.70 | 8.76 | 8.51 | 8.56 | 826295手 | 71162万 | -0.14 | -1.61% |
| 2020-05-08 | 8.42 | 8.73 | 8.38 | 8.70 | 852736手 | 73377万 | 0.28 | 3.33% |
| 2020-04-30 | 8.42 | 8.47 | 8.08 | 8.42 | 1166243手 | 96771万 | 0.01 | 0.12% |
| 2020-04-24 | 8.88 | 8.88 | 8.36 | 8.41 | 1619942手 | 140048万 | -0.44 | -4.97% |
| 2020-04-17 | 8.95 | 9.01 | 8.80 | 8.85 | 1322933手 | 117566万 | -0.12 | -1.34% |
| 2020-04-10 | 8.97 | 9.13 | 8.94 | 8.97 | 1246551手 | 112338万 | 0.09 | 1.01% |
| 2020-04-03 | 8.85 | 9.05 | 8.80 | 8.88 | 1339486手 | 119468万 | -0.08 | -0.89% |
2319.12 (1.00%)
19664.10 -1.06%
