| 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 | 5.09 | 5.25 | 5.01 | 5.09 | 622758手 | 31944万 | 0.01 | 0.20% |
| 2022-06-17 | 5.00 | 5.12 | 4.85 | 5.08 | 863725手 | 43373万 | 0.04 | 0.79% |
| 2022-06-10 | 5.02 | 5.08 | 4.94 | 5.04 | 700207手 | 35101万 | 0.04 | 0.80% |
| 2022-06-02 | 5.13 | 5.13 | 4.94 | 5.00 | 606873手 | 30502万 | -0.10 | -1.96% |
| 2022-05-27 | 5.25 | 5.28 | 4.97 | 5.10 | 709786手 | 36276万 | -0.17 | -3.23% |
| 2022-05-20 | 5.45 | 5.46 | 5.09 | 5.27 | 936711手 | 49142万 | -0.10 | -1.86% |
| 2022-05-13 | 5.26 | 5.49 | 5.20 | 5.37 | 1418514手 | 76086万 | 0.17 | 3.27% |
| 2022-05-06 | 4.90 | 5.46 | 4.88 | 5.20 | 747310手 | 39289万 | 0.44 | 9.24% |
| 2022-04-29 | 4.94 | 4.96 | 4.55 | 4.76 | 859648手 | 40692万 | -0.20 | -4.03% |
| 2022-04-22 | 5.34 | 5.34 | 4.83 | 4.96 | 719375手 | 36699万 | -0.41 | -7.63% |
| 2022-04-15 | 5.65 | 5.80 | 5.34 | 5.37 | 973675手 | 53954万 | -0.31 | -5.46% |
| 2022-04-08 | 5.50 | 5.75 | 5.49 | 5.68 | 809371手 | 45723万 | 0.18 | 3.27% |
| 2022-04-01 | 5.37 | 5.59 | 5.27 | 5.50 | 806894手 | 43861万 | 0.11 | 2.04% |
| 2022-03-25 | 5.32 | 5.80 | 5.19 | 5.39 | 1504387手 | 82670万 | 0.10 | 1.89% |
| 2022-03-18 | 5.36 | 5.46 | 4.77 | 5.29 | 997134手 | 51223万 | -0.11 | -2.04% |
| 2022-03-11 | 5.78 | 5.82 | 5.15 | 5.40 | 878357手 | 47790万 | -0.38 | -6.57% |
| 2022-03-04 | 5.90 | 6.00 | 5.78 | 5.78 | 566564手 | 33351万 | -0.14 | -2.37% |
| 2022-02-25 | 6.04 | 6.15 | 5.86 | 5.92 | 916855手 | 55090万 | -0.15 | -2.47% |
| 2022-02-18 | 5.84 | 6.10 | 5.73 | 6.07 | 858882手 | 50797万 | 0.21 | 3.58% |
| 2022-02-11 | 5.25 | 6.04 | 5.21 | 5.86 | 1747479手 | 99730万 | 0.09 | 1.56% |
| 2022-01-28 | 6.06 | 6.15 | 5.74 | 5.77 | 742964手 | 43788万 | -0.32 | -5.25% |
| 2022-01-21 | 6.01 | 6.34 | 5.96 | 6.09 | 1222091手 | 75279万 | 0.04 | 0.66% |
| 2022-01-14 | 6.28 | 6.38 | 6.02 | 6.05 | 1188179手 | 73870万 | -0.24 | -3.82% |
| 2022-01-07 | 6.08 | 6.56 | 6.03 | 6.29 | 1417207手 | 89058万 | 0.21 | 3.45% |
| 2021-12-31 | 6.12 | 6.17 | 6.03 | 6.08 | 722637手 | 43935万 | -0.03 | -0.49% |
| 2021-12-24 | 6.05 | 6.29 | 5.98 | 6.11 | 1380668手 | 85009万 | 0.05 | 0.82% |
| 2021-12-17 | 6.02 | 6.13 | 5.89 | 6.06 | 1001582手 | 59939万 | 0.09 | 1.51% |
| 2021-12-10 | 5.78 | 6.19 | 5.73 | 5.97 | 1653876手 | 98218万 | 0.19 | 3.29% |
| 2021-12-03 | 5.76 | 5.86 | 5.67 | 5.78 | 666640手 | 38399万 | -0.01 | -0.17% |
| 2021-11-26 | 5.80 | 5.91 | 5.75 | 5.79 | 500999手 | 29247万 | 0.00 | 0.00% |
| 2021-11-19 | 5.84 | 5.91 | 5.69 | 5.79 | 517897手 | 30068万 | -0.04 | -0.69% |
| 2021-11-12 | 5.62 | 5.91 | 5.59 | 5.83 | 744012手 | 42811万 | 0.21 | 3.74% |
| 2021-11-05 | 5.94 | 6.00 | 5.60 | 5.62 | 944156手 | 54061万 | -0.35 | -5.86% |
| 2021-10-29 | 6.37 | 6.37 | 5.66 | 5.97 | 834685手 | 49882万 | -0.39 | -6.13% |
| 2021-10-22 | 6.30 | 6.48 | 6.05 | 6.36 | 718932手 | 44566万 | 0.06 | 0.95% |
| 2021-10-15 | 6.38 | 6.47 | 6.28 | 6.30 | 598399手 | 38199万 | -0.09 | -1.41% |
| 2021-10-08 | 6.33 | 6.39 | 6.33 | 6.39 | 125346手 | 7981万 | 0.08 | 1.27% |
| 2021-09-30 | 6.40 | 6.49 | 6.30 | 6.31 | 538233手 | 34406万 | -0.09 | -1.41% |
| 2021-09-24 | 6.36 | 6.54 | 6.25 | 6.40 | 570164手 | 36482万 | -0.12 | -1.84% |
| 2021-09-17 | 7.29 | 7.32 | 6.30 | 6.52 | 1902981手 | 131060万 | -0.79 | -10.81% |
| 2021-09-10 | 7.18 | 7.46 | 7.10 | 7.31 | 1727578手 | 125325万 | 0.16 | 2.24% |
| 2021-09-03 | 6.97 | 7.36 | 6.88 | 7.15 | 1785177手 | 127241万 | 0.18 | 2.58% |
| 2021-08-27 | 6.95 | 7.04 | 6.78 | 6.97 | 703565手 | 48711万 | 0.01 | 0.14% |
| 2021-08-20 | 6.97 | 7.18 | 6.87 | 6.96 | 836667手 | 59042万 | -0.01 | -0.14% |
| 2021-08-13 | 6.83 | 7.23 | 6.81 | 6.97 | 932434手 | 65624万 | 0.10 | 1.46% |
| 2021-08-06 | 6.81 | 7.15 | 6.71 | 6.87 | 1053184手 | 72752万 | 0.04 | 0.59% |
| 2021-07-30 | 7.17 | 7.18 | 6.60 | 6.83 | 1104099手 | 75314万 | -0.34 | -4.74% |
| 2021-07-23 | 7.73 | 7.73 | 7.13 | 7.17 | 1358051手 | 98671万 | -0.56 | -7.25% |
| 2021-07-16 | 8.00 | 8.09 | 7.70 | 7.73 | 817050手 | 64066万 | -0.19 | -2.40% |
| 2021-07-09 | 7.94 | 8.00 | 7.82 | 7.92 | 538467手 | 42519万 | 0.00 | 0.00% |
| 2021-07-02 | 8.15 | 8.25 | 7.86 | 7.92 | 646169手 | 51654万 | -0.21 | -2.58% |
| 2021-06-25 | 7.90 | 8.24 | 7.86 | 8.13 | 710960手 | 57236万 | 0.22 | 2.78% |
| 2021-06-18 | 8.05 | 8.06 | 7.81 | 7.91 | 607273手 | 48112万 | -0.12 | -1.49% |
| 2021-06-11 | 8.20 | 8.25 | 7.86 | 8.03 | 1166501手 | 93404万 | -0.27 | -3.25% |
| 2021-06-04 | 8.89 | 8.90 | 8.28 | 8.30 | 797142手 | 68714万 | -0.57 | -6.43% |
| 2021-05-28 | 8.89 | 9.12 | 8.80 | 8.87 | 741381手 | 66367万 | -0.02 | -0.23% |
| 2021-05-21 | 9.33 | 9.39 | 8.85 | 8.89 | 782706手 | 71003万 | -0.45 | -4.82% |
| 2021-05-14 | 9.21 | 9.46 | 9.01 | 9.34 | 833228手 | 77371万 | 0.09 | 0.97% |
| 2021-05-07 | 9.19 | 9.40 | 9.16 | 9.25 | 346596手 | 32258万 | 0.00 | 0.00% |
| 2021-04-30 | 9.11 | 9.31 | 8.85 | 9.25 | 760822手 | 69057万 | 0.16 | 1.76% |
| 2021-04-23 | 9.48 | 9.59 | 9.03 | 9.09 | 815539手 | 75502万 | -0.37 | -3.91% |
| 2021-04-16 | 9.60 | 9.88 | 9.24 | 9.46 | 977906手 | 93145万 | -0.13 | -1.36% |
| 2021-04-09 | 9.46 | 9.62 | 9.30 | 9.59 | 669110手 | 63148万 | 0.15 | 1.59% |
| 2021-04-02 | 9.29 | 9.85 | 9.15 | 9.44 | 1161189手 | 110404万 | 0.16 | 1.72% |
| 2021-03-26 | 8.90 | 9.39 | 8.90 | 9.28 | 1185017手 | 108663万 | 0.33 | 3.69% |
| 2021-03-19 | 9.20 | 9.35 | 8.90 | 8.95 | 1179672手 | 107265万 | -0.33 | -3.56% |
| 2021-03-12 | 9.70 | 10.20 | 8.93 | 9.28 | 2454171手 | 233239万 | -0.36 | -3.73% |
| 2021-03-05 | 9.57 | 10.12 | 9.45 | 9.64 | 2224405手 | 218144万 | 0.02 | 0.21% |
| 2021-02-26 | 9.12 | 9.74 | 8.83 | 9.62 | 2411582手 | 223044万 | 0.54 | 5.95% |
| 2021-02-19 | 8.84 | 9.32 | 8.68 | 9.08 | 851053手 | 76233万 | 0.40 | 4.61% |
| 2021-02-10 | 8.82 | 8.98 | 8.22 | 8.68 | 1583509手 | 134683万 | -0.15 | -1.70% |
| 2021-02-05 | 7.99 | 8.83 | 7.95 | 8.83 | 1585078手 | 133304万 | 0.87 | 10.93% |
| 2021-01-29 | 8.27 | 8.48 | 7.88 | 7.96 | 1159869手 | 95173万 | -0.32 | -3.87% |
| 2021-01-22 | 8.48 | 8.94 | 8.24 | 8.28 | 2250978手 | 192899万 | -0.16 | -1.90% |
| 2021-01-15 | 9.00 | 9.08 | 8.38 | 8.44 | 1603418手 | 139848万 | -0.54 | -6.01% |
| 2021-01-08 | 9.39 | 9.63 | 8.60 | 8.98 | 1350513手 | 124007万 | -0.41 | -4.37% |
| 2020-12-31 | 9.52 | 9.76 | 9.31 | 9.39 | 496997手 | 47033万 | -0.13 | -1.37% |
| 2020-12-25 | 10.13 | 10.28 | 9.40 | 9.52 | 557062手 | 54594万 | -0.69 | -6.76% |
| 2020-12-18 | 10.54 | 10.55 | 9.90 | 10.21 | 564557手 | 57471万 | -0.27 | -2.58% |
| 2020-12-11 | 10.40 | 10.98 | 9.72 | 10.48 | 1254407手 | 132377万 | 0.07 | 0.67% |
| 2020-12-04 | 10.60 | 10.83 | 10.30 | 10.41 | 524393手 | 55417万 | -0.17 | -1.61% |
| 2020-11-27 | 10.89 | 11.64 | 10.41 | 10.58 | 1505857手 | 165170万 | -0.31 | -2.85% |
| 2020-11-20 | 10.47 | 11.22 | 10.22 | 10.89 | 1103828手 | 118508万 | 0.42 | 4.01% |
| 2020-11-13 | 10.45 | 11.09 | 10.22 | 10.47 | 1061885手 | 112900万 | 0.04 | 0.38% |
| 2020-11-06 | 10.00 | 10.73 | 9.93 | 10.43 | 1157967手 | 119571万 | 0.57 | 5.78% |
| 2020-10-30 | 9.50 | 10.25 | 9.34 | 9.86 | 1258797手 | 123782万 | 0.40 | 4.23% |
| 2020-10-23 | 9.64 | 9.80 | 9.26 | 9.46 | 715320手 | 68064万 | -0.14 | -1.46% |
| 2020-10-16 | 9.98 | 10.33 | 9.50 | 9.60 | 1192911手 | 118139万 | -0.31 | -3.13% |
| 2020-10-09 | 9.85 | 9.98 | 9.67 | 9.91 | 293872手 | 28830万 | 0.24 | 2.48% |
| 2020-09-30 | 9.66 | 9.92 | 9.43 | 9.67 | 1045322手 | 100905万 | 0.18 | 1.90% |
| 2020-09-25 | 11.08 | 11.20 | 9.41 | 9.49 | 1501655手 | 152173万 | -1.57 | -14.20% |
| 2020-09-18 | 10.51 | 11.25 | 10.47 | 11.06 | 1223201手 | 134064万 | 0.55 | 5.23% |
| 2020-09-11 | 10.55 | 10.98 | 10.02 | 10.51 | 1687699手 | 179281万 | -0.01 | -0.10% |
| 2020-09-04 | 11.03 | 11.17 | 10.31 | 10.52 | 2137896手 | 228623万 | -0.28 | -2.59% |
| 2020-08-28 | 11.46 | 11.49 | 10.51 | 10.80 | 1685622手 | 184302万 | -0.62 | -5.43% |
| 2020-08-21 | 11.97 | 12.58 | 11.20 | 11.42 | 2816298手 | 336362万 | -0.46 | -3.87% |
| 2020-08-14 | 11.46 | 13.50 | 11.25 | 11.88 | 6156907手 | 751040万 | 0.38 | 3.30% |
| 2020-08-07 | 9.07 | 11.50 | 9.07 | 11.50 | 2617290手 | 274681万 | 2.53 | 28.20% |
| 2020-07-31 | 9.22 | 9.26 | 8.64 | 8.97 | 1141995手 | 101976万 | -0.20 | -2.18% |
| 2020-07-24 | 8.55 | 9.55 | 8.48 | 9.17 | 2317315手 | 212052万 | 0.73 | 8.65% |
| 2020-07-17 | 8.67 | 9.30 | 8.42 | 8.44 | 1527153手 | 135402万 | -0.23 | -2.65% |
| 2020-07-10 | 8.48 | 9.05 | 8.43 | 8.67 | 1849799手 | 161748万 | 0.33 | 3.96% |
| 2020-07-03 | 7.82 | 8.49 | 7.71 | 8.34 | 1470948手 | 119269万 | 0.50 | 6.38% |
| 2020-06-24 | 7.94 | 8.06 | 7.81 | 7.84 | 393748手 | 31186万 | -0.07 | -0.89% |
| 2020-06-19 | 7.81 | 7.99 | 7.70 | 7.91 | 1013044手 | 79451万 | 0.03 | 0.38% |
| 2020-06-12 | 7.95 | 8.03 | 7.69 | 7.88 | 977660手 | 77177万 | -0.04 | -0.51% |
| 2020-06-05 | 7.98 | 8.35 | 7.90 | 7.92 | 1362851手 | 110709万 | 0.00 | 0.00% |
| 2020-05-29 | 7.92 | 8.20 | 7.79 | 7.92 | 764384手 | 60997万 | 0.00 | 0.00% |
| 2020-05-22 | 8.20 | 8.35 | 7.83 | 7.92 | 1062070手 | 86063万 | -0.26 | -3.18% |
| 2020-05-15 | 8.16 | 8.57 | 8.10 | 8.18 | 1164481手 | 96306万 | 0.04 | 0.49% |
| 2020-05-08 | 7.99 | 8.17 | 7.95 | 8.14 | 625623手 | 50435万 | 0.08 | 0.99% |
| 2020-04-30 | 8.73 | 8.84 | 7.89 | 8.06 | 1004905手 | 82423万 | -0.55 | -6.39% |
| 2020-04-24 | 8.19 | 8.94 | 8.19 | 8.61 | 1203709手 | 104084万 | 0.44 | 5.39% |
| 2020-04-17 | 8.08 | 8.28 | 8.00 | 8.17 | 500856手 | 40590万 | 0.05 | 0.62% |
| 2020-04-10 | 8.12 | 8.37 | 8.09 | 8.12 | 454792手 | 37395万 | 0.09 | 1.12% |
| 2020-04-03 | 8.20 | 8.45 | 7.96 | 8.03 | 639962手 | 52293万 | -0.22 | -2.67% |
| 2020-03-27 | 8.10 | 8.38 | 7.81 | 8.25 | 846941手 | 68662万 | -0.03 | -0.36% |
2319.12 (1.00%)
19664.10 -1.06%
