| 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 | 5.78 | 6.00 | 5.77 | 6.00 | 674222手 | 39684万 | 0.24 | 4.17% |
| 2022-06-17 | 5.58 | 5.78 | 5.45 | 5.76 | 693163手 | 39304万 | 0.15 | 2.67% |
| 2022-06-10 | 5.68 | 5.78 | 5.45 | 5.61 | 555195手 | 31307万 | -0.05 | -0.88% |
| 2022-06-02 | 5.52 | 5.68 | 5.47 | 5.66 | 407236手 | 22776万 | 0.14 | 2.54% |
| 2022-05-27 | 5.58 | 5.64 | 5.34 | 5.52 | 582644手 | 32105万 | 0.00 | 0.00% |
| 2022-05-20 | 5.40 | 5.53 | 5.21 | 5.52 | 504703手 | 27056万 | 0.19 | 3.56% |
| 2022-05-13 | 5.08 | 5.40 | 5.04 | 5.33 | 544595手 | 28567万 | 0.23 | 4.51% |
| 2022-05-06 | 5.19 | 5.32 | 5.03 | 5.10 | 253083手 | 13148万 | -0.12 | -2.30% |
| 2022-04-29 | 5.62 | 5.63 | 4.79 | 5.22 | 815883手 | 42238万 | -0.56 | -9.69% |
| 2022-04-22 | 5.98 | 6.56 | 5.67 | 5.78 | 1232908手 | 76094万 | -0.22 | -3.67% |
| 2022-04-15 | 6.13 | 6.13 | 5.78 | 6.00 | 464895手 | 27452万 | -0.14 | -2.28% |
| 2022-04-08 | 6.21 | 6.34 | 6.02 | 6.14 | 265898手 | 16442万 | -0.12 | -1.92% |
| 2022-04-01 | 6.11 | 6.30 | 6.00 | 6.26 | 433116手 | 26812万 | 0.13 | 2.12% |
| 2022-03-25 | 6.27 | 6.38 | 6.12 | 6.13 | 476876手 | 29901万 | -0.14 | -2.23% |
| 2022-03-18 | 6.66 | 6.74 | 5.74 | 6.27 | 877910手 | 54518万 | -0.46 | -6.83% |
| 2022-03-11 | 7.21 | 7.23 | 6.29 | 6.73 | 927652手 | 63016万 | -0.51 | -7.04% |
| 2022-03-04 | 7.13 | 7.48 | 7.08 | 7.24 | 978346手 | 71297万 | 0.16 | 2.26% |
| 2022-02-25 | 7.06 | 7.23 | 6.93 | 7.08 | 645970手 | 45869万 | -0.01 | -0.14% |
| 2022-02-18 | 6.95 | 7.15 | 6.91 | 7.09 | 394666手 | 27856万 | 0.09 | 1.29% |
| 2022-02-11 | 6.98 | 7.27 | 6.98 | 7.00 | 643785手 | 45741万 | 0.03 | 0.43% |
| 2022-01-28 | 7.41 | 7.47 | 6.70 | 6.97 | 650562手 | 45764万 | -0.46 | -6.19% |
| 2022-01-21 | 7.68 | 7.88 | 7.28 | 7.43 | 605238手 | 46085万 | -0.32 | -4.13% |
| 2022-01-14 | 7.81 | 7.83 | 7.57 | 7.75 | 584135手 | 45108万 | -0.06 | -0.77% |
| 2022-01-07 | 8.27 | 8.39 | 7.81 | 7.81 | 848064手 | 68716万 | -0.44 | -5.33% |
| 2021-12-31 | 8.03 | 8.48 | 8.00 | 8.25 | 1203461手 | 99933万 | 0.19 | 2.36% |
| 2021-12-24 | 8.16 | 8.40 | 7.75 | 8.06 | 1272300手 | 103141万 | -0.16 | -1.95% |
| 2021-12-17 | 7.99 | 8.38 | 7.90 | 8.22 | 1080466手 | 88000万 | 0.30 | 3.79% |
| 2021-12-10 | 8.53 | 8.72 | 7.90 | 7.92 | 1231436手 | 100636万 | -0.63 | -7.37% |
| 2021-12-03 | 8.36 | 8.86 | 8.31 | 8.55 | 1440810手 | 123989万 | 0.00 | 0.00% |
| 2021-11-26 | 8.46 | 8.77 | 8.33 | 8.55 | 1704175手 | 145777万 | 0.13 | 1.54% |
| 2021-11-19 | 7.94 | 8.63 | 7.87 | 8.42 | 1811326手 | 149951万 | 0.47 | 5.91% |
| 2021-11-12 | 7.85 | 7.99 | 7.61 | 7.95 | 1128510手 | 88073万 | 0.15 | 1.92% |
| 2021-11-05 | 7.33 | 8.08 | 7.30 | 7.80 | 1510044手 | 116671万 | 0.47 | 6.41% |
| 2021-10-29 | 7.25 | 7.74 | 7.10 | 7.33 | 968087手 | 71873万 | 0.06 | 0.82% |
| 2021-10-22 | 7.25 | 7.74 | 7.25 | 7.27 | 954723手 | 71910万 | -0.03 | -0.41% |
| 2021-10-15 | 7.74 | 7.88 | 7.11 | 7.30 | 1004595手 | 74423万 | -0.45 | -5.81% |
| 2021-10-08 | 7.87 | 7.94 | 7.56 | 7.75 | 250151手 | 19340万 | -0.04 | -0.51% |
| 2021-09-30 | 9.21 | 9.28 | 7.42 | 7.79 | 1840412手 | 147044万 | -1.31 | -14.40% |
| 2021-09-24 | 9.11 | 10.00 | 9.05 | 9.10 | 2415595手 | 230705万 | -0.15 | -1.62% |
| 2021-09-17 | 8.50 | 9.45 | 8.33 | 9.25 | 2971740手 | 262484万 | 0.75 | 8.82% |
| 2021-09-10 | 8.80 | 9.08 | 8.30 | 8.50 | 2448707手 | 211179万 | -0.20 | -2.30% |
| 2021-09-03 | 8.57 | 9.69 | 8.27 | 8.70 | 3570530手 | 315093万 | 0.13 | 1.52% |
| 2021-08-27 | 8.10 | 8.79 | 8.01 | 8.57 | 2951055手 | 245124万 | 0.50 | 6.20% |
| 2021-08-20 | 9.02 | 9.14 | 7.88 | 8.07 | 2712915手 | 226657万 | -0.96 | -10.63% |
| 2021-08-13 | 7.95 | 9.38 | 7.79 | 9.03 | 4648863手 | 394071万 | 1.10 | 13.87% |
| 2021-08-06 | 7.21 | 8.11 | 7.11 | 7.93 | 3202243手 | 241130万 | 0.68 | 9.38% |
| 2021-07-30 | 6.98 | 7.31 | 6.31 | 7.25 | 2114507手 | 147143万 | 0.27 | 3.87% |
| 2021-07-23 | 6.71 | 7.11 | 6.60 | 6.98 | 1432024手 | 98351万 | 0.25 | 3.71% |
| 2021-07-16 | 6.54 | 6.82 | 6.48 | 6.73 | 1202576手 | 79815万 | 0.21 | 3.22% |
| 2021-07-09 | 6.14 | 6.54 | 6.14 | 6.52 | 882410手 | 56286万 | 0.38 | 6.19% |
| 2021-07-02 | 6.35 | 6.46 | 6.11 | 6.14 | 843947手 | 53165万 | -0.21 | -3.31% |
| 2021-06-25 | 6.42 | 6.50 | 6.25 | 6.35 | 905143手 | 57679万 | -0.10 | -1.55% |
| 2021-06-18 | 6.56 | 6.62 | 6.25 | 6.45 | 899498手 | 57762万 | -0.11 | -1.68% |
| 2021-06-11 | 6.89 | 7.11 | 6.51 | 6.56 | 1751237手 | 121650万 | -0.38 | -5.48% |
| 2021-06-04 | 6.84 | 6.98 | 6.70 | 6.94 | 1457188手 | 99490万 | 0.10 | 1.46% |
| 2021-05-28 | 7.12 | 7.45 | 6.83 | 6.84 | 2602154手 | 185912万 | -0.19 | -2.70% |
| 2021-05-21 | 7.00 | 7.28 | 6.69 | 7.03 | 2184367手 | 150761万 | -0.02 | -0.28% |
| 2021-05-14 | 6.63 | 7.05 | 6.57 | 7.05 | 2043325手 | 139325万 | 0.44 | 6.66% |
| 2021-05-07 | 6.33 | 6.73 | 6.33 | 6.61 | 718380手 | 47294万 | 0.28 | 4.42% |
| 2021-04-30 | 6.70 | 6.72 | 6.26 | 6.33 | 1302714手 | 83850万 | -0.41 | -6.08% |
| 2021-04-23 | 6.58 | 6.86 | 6.43 | 6.74 | 2015118手 | 133994万 | 0.15 | 2.28% |
| 2021-04-16 | 6.26 | 6.66 | 6.12 | 6.59 | 2196759手 | 141495万 | 0.33 | 5.27% |
| 2021-04-09 | 6.07 | 6.35 | 6.04 | 6.26 | 935335手 | 58032万 | 0.19 | 3.13% |
| 2021-04-02 | 6.49 | 6.52 | 6.07 | 6.07 | 1519414手 | 95159万 | -0.40 | -6.18% |
| 2021-03-26 | 6.68 | 7.05 | 6.17 | 6.47 | 2725206手 | 179723万 | -0.22 | -3.29% |
| 2021-03-19 | 6.56 | 7.33 | 6.47 | 6.69 | 4512186手 | 307333万 | 0.07 | 1.06% |
| 2021-03-12 | 6.78 | 7.10 | 5.91 | 6.62 | 4487515手 | 291300万 | 0.16 | 2.48% |
| 2021-03-05 | 5.98 | 6.58 | 5.95 | 6.46 | 2602379手 | 163703万 | 0.43 | 7.13% |
| 2021-02-26 | 5.75 | 6.11 | 5.63 | 6.03 | 2019508手 | 119142万 | 0.29 | 5.05% |
| 2021-02-19 | 5.55 | 5.75 | 5.47 | 5.74 | 569508手 | 31840万 | 0.30 | 5.51% |
| 2021-02-10 | 5.28 | 5.55 | 5.06 | 5.44 | 974177手 | 52073万 | 0.15 | 2.84% |
| 2021-02-05 | 6.24 | 6.58 | 5.23 | 5.29 | 3642952手 | 220872万 | -0.89 | -14.40% |
| 2021-01-29 | 5.97 | 6.22 | 5.55 | 6.18 | 3558013手 | 213611万 | 0.17 | 2.83% |
| 2021-01-22 | 5.70 | 6.14 | 5.68 | 6.01 | 2262477手 | 134563万 | 0.34 | 6.00% |
| 2021-01-15 | 5.56 | 5.95 | 5.45 | 5.67 | 2242950手 | 127744万 | 0.06 | 1.07% |
| 2021-01-08 | 5.56 | 5.95 | 5.50 | 5.61 | 2326792手 | 133398万 | 0.08 | 1.45% |
| 2020-12-31 | 5.51 | 5.69 | 5.37 | 5.53 | 1563477手 | 86184万 | 0.03 | 0.55% |
| 2020-12-25 | 5.20 | 5.54 | 5.11 | 5.50 | 1240934手 | 66188万 | 0.32 | 6.18% |
| 2020-12-18 | 5.10 | 5.27 | 5.06 | 5.18 | 662795手 | 34247万 | 0.08 | 1.57% |
| 2020-12-11 | 5.55 | 5.61 | 5.06 | 5.10 | 692980手 | 36819万 | -0.43 | -7.78% |
| 2020-12-04 | 5.66 | 5.71 | 5.48 | 5.53 | 512424手 | 28606万 | -0.12 | -2.12% |
| 2020-11-27 | 5.65 | 5.87 | 5.55 | 5.65 | 1323916手 | 75266万 | 0.00 | 0.00% |
| 2020-11-20 | 5.40 | 5.75 | 5.39 | 5.65 | 1158499手 | 64871万 | 0.25 | 4.63% |
| 2020-11-13 | 5.53 | 5.65 | 5.33 | 5.40 | 937414手 | 51414万 | -0.14 | -2.53% |
| 2020-11-06 | 5.25 | 5.61 | 5.22 | 5.54 | 1052735手 | 57045万 | 0.30 | 5.72% |
| 2020-10-30 | 5.12 | 5.45 | 5.09 | 5.24 | 945887手 | 50366万 | 0.11 | 2.14% |
| 2020-10-23 | 5.43 | 5.46 | 5.11 | 5.13 | 544378手 | 28656万 | -0.28 | -5.18% |
| 2020-10-16 | 5.32 | 5.55 | 5.32 | 5.41 | 855718手 | 46641万 | 0.15 | 2.85% |
| 2020-10-09 | 5.12 | 5.28 | 5.12 | 5.26 | 154989手 | 8099万 | 0.20 | 3.95% |
| 2020-09-30 | 5.03 | 5.12 | 4.98 | 5.06 | 276276手 | 13980万 | 0.03 | 0.60% |
| 2020-09-25 | 5.27 | 5.33 | 4.97 | 5.03 | 587863手 | 30280万 | -0.23 | -4.37% |
| 2020-09-18 | 5.21 | 5.28 | 5.08 | 5.26 | 567532手 | 29418万 | 0.08 | 1.54% |
| 2020-09-11 | 5.62 | 5.66 | 5.05 | 5.18 | 1089183手 | 58638万 | -0.45 | -7.99% |
| 2020-09-04 | 5.72 | 6.11 | 5.52 | 5.63 | 1710084手 | 99688万 | -0.04 | -0.70% |
| 2020-08-28 | 5.65 | 5.70 | 5.37 | 5.67 | 899390手 | 50039万 | 0.03 | 0.53% |
| 2020-08-21 | 5.64 | 5.87 | 5.56 | 5.64 | 1102037手 | 62733万 | 0.02 | 0.36% |
| 2020-08-14 | 6.06 | 6.34 | 5.47 | 5.62 | 2068959手 | 122489万 | -0.51 | -8.32% |
| 2020-08-07 | 6.30 | 6.38 | 5.92 | 6.13 | 2679510手 | 164645万 | -0.13 | -2.08% |
| 2020-07-31 | 5.70 | 6.30 | 5.40 | 6.26 | 2876092手 | 168176万 | 0.73 | 13.20% |
| 2020-07-24 | 5.58 | 6.14 | 5.46 | 5.53 | 2413537手 | 140031万 | 0.01 | 0.18% |
| 2020-07-17 | 5.57 | 6.18 | 5.37 | 5.52 | 2548164手 | 146536万 | 0.01 | 0.18% |
| 2020-07-10 | 4.78 | 5.78 | 4.78 | 5.51 | 2559322手 | 137522万 | 0.77 | 16.25% |
| 2020-07-03 | 4.55 | 4.79 | 4.48 | 4.74 | 735055手 | 34302万 | 0.19 | 4.18% |
| 2020-06-24 | 4.65 | 4.71 | 4.51 | 4.55 | 223306手 | 10292万 | -0.10 | -2.15% |
| 2020-06-19 | 4.53 | 4.67 | 4.50 | 4.65 | 425105手 | 19543万 | 0.09 | 1.97% |
| 2020-06-12 | 4.67 | 4.70 | 4.40 | 4.56 | 359982手 | 16487万 | -0.09 | -1.94% |
| 2020-06-05 | 4.55 | 4.85 | 4.53 | 4.65 | 614172手 | 28837万 | 0.09 | 1.97% |
| 2020-05-29 | 4.45 | 4.57 | 4.40 | 4.56 | 375135手 | 16899万 | 0.11 | 2.47% |
| 2020-05-22 | 4.75 | 4.80 | 4.40 | 4.45 | 513780手 | 23864万 | -0.28 | -5.92% |
| 2020-05-15 | 4.84 | 5.04 | 4.68 | 4.73 | 964159手 | 46707万 | -0.06 | -1.25% |
| 2020-05-08 | 4.61 | 4.84 | 4.60 | 4.79 | 491961手 | 23354万 | 0.12 | 2.57% |
| 2020-04-30 | 4.74 | 4.87 | 4.48 | 4.67 | 573972手 | 26920万 | -0.07 | -1.48% |
| 2020-04-24 | 4.60 | 4.78 | 4.52 | 4.74 | 808433手 | 37714万 | 0.16 | 3.49% |
| 2020-04-17 | 4.63 | 4.76 | 4.46 | 4.58 | 592978手 | 27249万 | -0.06 | -1.29% |
| 2020-04-10 | 4.56 | 4.79 | 4.54 | 4.64 | 492773手 | 23001万 | 0.17 | 3.80% |
| 2020-04-03 | 4.61 | 4.61 | 4.33 | 4.47 | 482210手 | 21509万 | -0.19 | -4.08% |
| 2020-03-27 | 4.70 | 4.79 | 4.51 | 4.66 | 559667手 | 26166万 | -0.14 | -2.92% |
2319.12 (1.00%)
19664.10 -1.06%
