| 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 | 3.77 | 3.89 | 3.74 | 3.79 | 271972手 | 10408万 | 0.03 | 0.80% |
| 2022-06-17 | 3.79 | 3.88 | 3.62 | 3.76 | 449717手 | 16942万 | -0.06 | -1.57% |
| 2022-06-10 | 3.87 | 3.96 | 3.75 | 3.82 | 315673手 | 12139万 | -0.06 | -1.55% |
| 2022-06-02 | 3.90 | 3.92 | 3.75 | 3.88 | 236047手 | 9094万 | -0.02 | -0.51% |
| 2022-05-27 | 3.91 | 3.94 | 3.68 | 3.90 | 392884手 | 14978万 | 0.00 | 0.00% |
| 2022-05-20 | 4.70 | 4.70 | 3.80 | 3.90 | 844051手 | 35213万 | -0.87 | -18.24% |
| 2022-05-13 | 3.84 | 4.77 | 3.75 | 4.77 | 613493手 | 26549万 | 0.95 | 24.87% |
| 2022-05-06 | 3.87 | 3.97 | 3.76 | 3.82 | 105502手 | 4084万 | -0.08 | -2.05% |
| 2022-04-29 | 4.28 | 4.29 | 3.61 | 3.90 | 373209手 | 14512万 | -0.46 | -10.55% |
| 2022-04-22 | 4.59 | 4.82 | 4.26 | 4.36 | 398970手 | 18268万 | -0.29 | -6.24% |
| 2022-04-15 | 5.15 | 5.32 | 4.65 | 4.65 | 565558手 | 28537万 | -0.60 | -11.43% |
| 2022-04-08 | 5.07 | 5.50 | 5.06 | 5.25 | 485092手 | 25592万 | 0.20 | 3.96% |
| 2022-04-01 | 5.01 | 5.29 | 4.85 | 5.05 | 603478手 | 30692万 | 0.06 | 1.20% |
| 2022-03-25 | 4.81 | 5.46 | 4.75 | 4.99 | 1101297手 | 56804万 | 0.18 | 3.74% |
| 2022-03-18 | 4.94 | 4.97 | 4.35 | 4.81 | 377851手 | 17632万 | -0.18 | -3.61% |
| 2022-03-11 | 5.28 | 5.30 | 4.70 | 4.99 | 333876手 | 16787万 | -0.32 | -6.03% |
| 2022-03-04 | 5.40 | 5.62 | 5.26 | 5.31 | 393523手 | 21159万 | -0.14 | -2.57% |
| 2022-02-25 | 5.33 | 5.70 | 5.22 | 5.45 | 723242手 | 39183万 | 0.06 | 1.11% |
| 2022-02-18 | 5.24 | 5.56 | 5.02 | 5.39 | 1072578手 | 57613万 | 0.16 | 3.06% |
| 2022-02-11 | 4.91 | 5.31 | 4.84 | 5.23 | 336307手 | 16985万 | 0.39 | 8.06% |
| 2022-01-28 | 5.12 | 5.15 | 4.67 | 4.84 | 222814手 | 10869万 | -0.29 | -5.65% |
| 2022-01-21 | 5.36 | 5.42 | 5.11 | 5.13 | 266337手 | 14063万 | -0.18 | -3.39% |
| 2022-01-14 | 5.54 | 5.71 | 5.30 | 5.31 | 385014手 | 21245万 | -0.23 | -4.15% |
| 2022-01-07 | 5.48 | 5.72 | 5.39 | 5.54 | 447755手 | 24754万 | 0.04 | 0.73% |
| 2021-12-31 | 5.11 | 5.78 | 5.09 | 5.50 | 489130手 | 26245万 | 0.41 | 8.05% |
| 2021-12-24 | 5.17 | 5.43 | 5.06 | 5.09 | 467999手 | 24463万 | -0.09 | -1.74% |
| 2021-12-17 | 5.18 | 5.31 | 5.11 | 5.18 | 516309手 | 26866万 | 0.00 | 0.00% |
| 2021-12-10 | 4.89 | 5.40 | 4.79 | 5.18 | 798113手 | 41424万 | 0.31 | 6.37% |
| 2021-12-03 | 4.63 | 4.92 | 4.55 | 4.87 | 254091手 | 12177万 | 0.16 | 3.40% |
| 2021-11-26 | 4.70 | 4.83 | 4.65 | 4.71 | 174370手 | 8236万 | 0.01 | 0.21% |
| 2021-11-19 | 4.77 | 4.83 | 4.62 | 4.70 | 168109手 | 7942万 | -0.05 | -1.05% |
| 2021-11-12 | 4.60 | 4.83 | 4.45 | 4.75 | 262707手 | 12153万 | 0.19 | 4.17% |
| 2021-11-05 | 4.87 | 4.87 | 4.50 | 4.56 | 251030手 | 11650万 | -0.32 | -6.56% |
| 2021-10-29 | 5.20 | 5.28 | 4.61 | 4.88 | 336938手 | 16582万 | -0.36 | -6.87% |
| 2021-10-22 | 5.19 | 5.27 | 5.10 | 5.24 | 224487手 | 11623万 | 0.06 | 1.16% |
| 2021-10-15 | 5.45 | 5.45 | 5.17 | 5.18 | 207389手 | 10876万 | -0.19 | -3.54% |
| 2021-10-08 | 5.22 | 5.40 | 5.22 | 5.37 | 63804手 | 3403万 | 0.17 | 3.27% |
| 2021-09-30 | 5.28 | 5.30 | 5.13 | 5.20 | 228027手 | 11817万 | -0.10 | -1.89% |
| 2021-09-24 | 5.44 | 5.54 | 5.28 | 5.30 | 259630手 | 14051万 | -0.21 | -3.81% |
| 2021-09-17 | 5.83 | 5.93 | 5.43 | 5.51 | 420293手 | 23990万 | -0.36 | -6.13% |
| 2021-09-10 | 5.78 | 5.99 | 5.78 | 5.87 | 461719手 | 27158万 | 0.10 | 1.73% |
| 2021-09-03 | 5.58 | 5.82 | 5.41 | 5.77 | 546097手 | 30644万 | 0.16 | 2.85% |
| 2021-08-27 | 5.52 | 5.90 | 5.52 | 5.61 | 415820手 | 23726万 | 0.04 | 0.72% |
| 2021-08-20 | 6.49 | 6.49 | 5.48 | 5.57 | 804011手 | 47567万 | -0.65 | -10.45% |
| 2021-08-13 | 5.18 | 6.25 | 5.11 | 6.22 | 980066手 | 57339万 | 1.04 | 20.08% |
| 2021-08-06 | 5.27 | 5.49 | 5.16 | 5.18 | 326215手 | 17286万 | -0.11 | -2.08% |
| 2021-07-30 | 5.61 | 5.66 | 5.20 | 5.29 | 324952手 | 17670万 | -0.35 | -6.21% |
| 2021-07-23 | 5.64 | 5.85 | 5.60 | 5.64 | 425529手 | 24372万 | -0.03 | -0.53% |
| 2021-07-16 | 5.19 | 5.75 | 5.16 | 5.67 | 703077手 | 39262万 | 0.48 | 9.25% |
| 2021-07-09 | 5.35 | 5.36 | 5.10 | 5.19 | 205511手 | 10815万 | -0.11 | -2.08% |
| 2021-07-02 | 5.36 | 5.52 | 5.26 | 5.30 | 227254手 | 12242万 | -0.06 | -1.12% |
| 2021-06-25 | 5.26 | 5.41 | 5.19 | 5.36 | 217219手 | 11586万 | 0.08 | 1.51% |
| 2021-06-18 | 5.47 | 5.48 | 5.23 | 5.28 | 243755手 | 12952万 | -0.21 | -3.83% |
| 2021-06-11 | 5.64 | 5.69 | 5.49 | 5.49 | 306547手 | 17053万 | -0.15 | -2.66% |
| 2021-06-04 | 6.28 | 6.32 | 5.59 | 5.64 | 325660手 | 19082万 | -0.68 | -10.76% |
| 2021-05-28 | 6.38 | 6.46 | 6.25 | 6.32 | 292120手 | 18604万 | -0.01 | -0.16% |
| 2021-05-21 | 6.59 | 6.62 | 6.13 | 6.33 | 463470手 | 29351万 | -0.23 | -3.51% |
| 2021-05-14 | 6.65 | 6.74 | 6.40 | 6.56 | 546424手 | 35954万 | -0.10 | -1.50% |
| 2021-05-07 | 6.62 | 6.81 | 6.56 | 6.66 | 234081手 | 15713万 | 0.04 | 0.60% |
| 2021-04-30 | 7.40 | 7.41 | 6.50 | 6.62 | 905413手 | 63164万 | -0.71 | -9.69% |
| 2021-04-23 | 7.18 | 7.75 | 7.18 | 7.33 | 1450193手 | 107694万 | 0.17 | 2.37% |
| 2021-04-16 | 6.91 | 7.16 | 6.32 | 7.16 | 945799手 | 63998万 | 0.26 | 3.77% |
| 2021-04-09 | 6.62 | 7.10 | 6.54 | 6.90 | 526314手 | 35635万 | 0.28 | 4.23% |
| 2021-04-02 | 6.95 | 6.99 | 6.57 | 6.62 | 606643手 | 40710万 | -0.41 | -5.83% |
| 2021-03-26 | 7.14 | 7.40 | 6.86 | 7.03 | 810720手 | 57659万 | -0.10 | -1.40% |
| 2021-03-19 | 6.59 | 7.28 | 6.55 | 7.13 | 1311748手 | 90716万 | 0.75 | 11.76% |
| 2021-03-12 | 7.15 | 7.43 | 6.11 | 6.38 | 1516557手 | 102934万 | -0.77 | -10.77% |
| 2021-03-05 | 6.42 | 7.18 | 6.35 | 7.15 | 1131627手 | 76802万 | 0.80 | 12.60% |
| 2021-02-26 | 6.50 | 6.78 | 6.32 | 6.35 | 983790手 | 64394万 | -0.21 | -3.20% |
| 2021-02-19 | 5.88 | 6.67 | 5.88 | 6.56 | 550395手 | 35246万 | 0.75 | 12.91% |
| 2021-02-10 | 6.23 | 6.25 | 5.73 | 5.81 | 425361手 | 25228万 | -0.39 | -6.29% |
| 2021-02-05 | 5.92 | 6.20 | 5.53 | 6.20 | 486726手 | 28555万 | 0.17 | 2.82% |
| 2021-01-29 | 6.61 | 6.65 | 5.93 | 6.03 | 451469手 | 28222万 | -0.59 | -8.91% |
| 2021-01-22 | 6.41 | 6.85 | 6.40 | 6.62 | 651958手 | 43611万 | 0.22 | 3.44% |
| 2021-01-15 | 6.14 | 6.49 | 5.82 | 6.40 | 646252手 | 39493万 | 0.24 | 3.90% |
| 2021-01-08 | 7.06 | 7.09 | 5.82 | 6.16 | 883459手 | 56533万 | -0.88 | -12.50% |
| 2020-12-31 | 7.23 | 7.28 | 6.84 | 7.04 | 286365手 | 20068万 | -0.18 | -2.49% |
| 2020-12-25 | 7.95 | 7.97 | 6.86 | 7.22 | 331786手 | 24733万 | -0.77 | -9.64% |
| 2020-12-18 | 8.02 | 8.35 | 7.83 | 7.99 | 293800手 | 23683万 | -0.08 | -0.99% |
| 2020-12-11 | 8.48 | 9.08 | 7.93 | 8.07 | 602379手 | 51655万 | -0.42 | -4.95% |
| 2020-12-04 | 8.29 | 8.72 | 7.91 | 8.49 | 299129手 | 24995万 | 0.28 | 3.41% |
| 2020-11-27 | 9.04 | 9.04 | 8.06 | 8.21 | 253818手 | 21605万 | -0.79 | -8.78% |
| 2020-11-20 | 9.05 | 9.13 | 8.43 | 9.00 | 380917手 | 33325万 | -0.09 | -0.99% |
| 2020-11-13 | 9.16 | 9.56 | 8.98 | 9.09 | 372571手 | 34527万 | 0.00 | 0.00% |
| 2020-11-06 | 9.06 | 9.55 | 8.92 | 9.09 | 369609手 | 33947万 | 0.15 | 1.68% |
| 2020-10-30 | 9.66 | 9.85 | 8.94 | 8.94 | 361664手 | 34023万 | -0.92 | -9.33% |
| 2020-10-23 | 10.70 | 11.01 | 9.79 | 9.86 | 309714手 | 32270万 | -0.95 | -8.79% |
| 2020-10-16 | 10.41 | 11.22 | 10.29 | 10.81 | 526162手 | 56277万 | 0.48 | 4.65% |
| 2020-10-09 | 10.03 | 10.54 | 9.99 | 10.33 | 104370手 | 10683万 | 0.36 | 3.61% |
| 2020-09-30 | 9.78 | 10.68 | 9.40 | 9.97 | 336679手 | 33448万 | 0.22 | 2.26% |
| 2020-09-25 | 10.59 | 10.67 | 9.50 | 9.75 | 403909手 | 40969万 | -0.85 | -8.02% |
| 2020-09-18 | 10.76 | 11.30 | 10.13 | 10.60 | 595780手 | 63260万 | -0.14 | -1.30% |
| 2020-09-11 | 12.56 | 12.95 | 10.31 | 10.74 | 518028手 | 59852万 | -1.94 | -15.30% |
| 2020-09-04 | 13.53 | 14.09 | 12.10 | 12.68 | 453860手 | 58712万 | -0.60 | -4.52% |
| 2020-08-28 | 14.22 | 14.22 | 12.95 | 13.28 | 593459手 | 79826万 | -0.91 | -6.41% |
| 2020-08-21 | 10.32 | 14.19 | 10.16 | 14.19 | 817079手 | 102219万 | 3.89 | 37.77% |
| 2020-08-14 | 10.28 | 11.82 | 10.13 | 10.30 | 548480手 | 59751万 | 0.02 | 0.20% |
| 2020-08-07 | 11.24 | 11.34 | 10.02 | 10.28 | 604166手 | 64786万 | -0.86 | -7.72% |
| 2020-07-31 | 10.70 | 11.45 | 10.55 | 11.14 | 480329手 | 53206万 | 0.42 | 3.92% |
| 2020-07-24 | 10.11 | 11.96 | 10.05 | 10.72 | 894809手 | 100301万 | 0.83 | 8.39% |
| 2020-07-17 | 10.82 | 10.99 | 9.66 | 9.89 | 627413手 | 65896万 | -0.81 | -7.57% |
| 2020-07-10 | 10.10 | 11.04 | 9.89 | 10.70 | 774588手 | 79571万 | 0.61 | 6.05% |
| 2020-07-03 | 8.83 | 10.38 | 8.51 | 10.09 | 867504手 | 82215万 | 1.26 | 14.27% |
| 2020-06-24 | 9.44 | 9.44 | 8.73 | 8.83 | 546696手 | 49159万 | -0.39 | -4.23% |
| 2020-06-19 | 8.20 | 10.27 | 7.94 | 9.22 | 1204611手 | 109125万 | 0.87 | 10.42% |
| 2020-06-12 | 7.78 | 8.47 | 7.26 | 8.35 | 1046292手 | 82318万 | 0.75 | 9.87% |
| 2020-06-05 | 8.73 | 9.59 | 7.30 | 7.60 | 1583657手 | 135113万 | -1.12 | -12.84% |
| 2020-05-29 | 6.83 | 9.75 | 6.82 | 8.72 | 1334351手 | 112238万 | 1.75 | 25.11% |
| 2020-05-22 | 6.20 | 7.47 | 6.16 | 6.97 | 1147031手 | 80104万 | 0.54 | 8.40% |
| 2020-05-15 | 5.14 | 6.45 | 4.96 | 6.43 | 683488手 | 40265万 | 1.30 | 25.34% |
| 2020-05-08 | 4.96 | 5.18 | 4.96 | 5.13 | 81516手 | 4138万 | 0.10 | 1.99% |
| 2020-04-30 | 4.93 | 5.15 | 4.60 | 5.03 | 135065手 | 6703万 | 0.13 | 2.65% |
| 2020-04-24 | 4.84 | 5.22 | 4.81 | 4.90 | 177750手 | 8953万 | 0.06 | 1.24% |
| 2020-04-17 | 4.87 | 4.94 | 4.71 | 4.84 | 118497手 | 5702万 | -0.01 | -0.21% |
| 2020-04-10 | 4.91 | 5.05 | 4.84 | 4.85 | 144752手 | 7161万 | 0.03 | 0.62% |
| 2020-04-03 | 5.28 | 5.42 | 4.71 | 4.82 | 246895手 | 12423万 | -0.51 | -9.57% |
| 2020-03-27 | 5.15 | 5.41 | 5.04 | 5.33 | 120944手 | 6337万 | 0.07 | 1.33% |
| 2020-03-20 | 5.63 | 5.65 | 5.01 | 5.26 | 195748手 | 10410万 | -0.23 | -4.19% |
| 2020-03-13 | 6.14 | 6.19 | 5.21 | 5.49 | 313718手 | 18419万 | -0.73 | -11.74% |
| 2020-03-06 | 5.42 | 6.30 | 5.40 | 6.22 | 419039手 | 24752万 | 0.87 | 16.26% |
| 2020-02-28 | 5.82 | 5.82 | 5.34 | 5.35 | 315571手 | 17745万 | -0.48 | -8.23% |
| 2020-02-21 | 5.57 | 5.95 | 5.51 | 5.83 | 255849手 | 14751万 | 0.29 | 5.24% |
| 2020-02-14 | 5.43 | 5.80 | 5.40 | 5.54 | 251463手 | 14150万 | 0.09 | 1.65% |
| 2020-02-07 | 5.40 | 5.51 | 4.86 | 5.45 | 324223手 | 17184万 | -0.55 | -9.17% |
2319.12 (1.00%)
19664.10 -1.06%
