| 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 | 4.41 | 4.51 | 4.26 | 4.36 | 1065655手 | 46882万 | -0.07 | -1.58% |
| 2022-06-17 | 4.55 | 4.63 | 4.35 | 4.43 | 2101625手 | 94640万 | -0.20 | -4.32% |
| 2022-06-10 | 5.63 | 5.63 | 4.52 | 4.63 | 2810260手 | 133527万 | -1.62 | -25.92% |
| 2022-06-02 | 5.03 | 6.73 | 4.80 | 6.25 | 4223267手 | 246271万 | 1.66 | 36.17% |
| 2022-05-27 | 3.74 | 4.59 | 3.59 | 4.59 | 966704手 | 40178万 | 0.90 | 24.39% |
| 2022-05-20 | 3.59 | 3.69 | 3.49 | 3.69 | 185338手 | 6644万 | 0.11 | 3.07% |
| 2022-05-13 | 3.46 | 3.59 | 3.45 | 3.58 | 204235手 | 7206万 | 0.13 | 3.77% |
| 2022-05-06 | 3.56 | 3.58 | 3.44 | 3.45 | 96431手 | 3372万 | -0.11 | -3.09% |
| 2022-04-29 | 3.71 | 3.71 | 3.27 | 3.56 | 235039手 | 8171万 | -0.17 | -4.56% |
| 2022-04-22 | 3.93 | 3.97 | 3.68 | 3.73 | 174951手 | 6734万 | -0.20 | -5.09% |
| 2022-04-15 | 4.06 | 4.09 | 3.89 | 3.93 | 232177手 | 9264万 | -0.15 | -3.68% |
| 2022-04-08 | 4.19 | 4.28 | 4.06 | 4.08 | 187930手 | 7869万 | -0.11 | -2.62% |
| 2022-04-01 | 4.07 | 4.19 | 4.05 | 4.19 | 223826手 | 9223万 | 0.13 | 3.20% |
| 2022-03-25 | 4.10 | 4.18 | 4.04 | 4.06 | 184955手 | 7573万 | -0.01 | -0.25% |
| 2022-03-18 | 4.13 | 4.16 | 3.89 | 4.07 | 233592手 | 9402万 | -0.09 | -2.16% |
| 2022-03-11 | 4.26 | 4.31 | 3.90 | 4.16 | 234376手 | 9666万 | -0.12 | -2.80% |
| 2022-03-04 | 4.37 | 4.39 | 4.22 | 4.28 | 170991手 | 7348万 | -0.05 | -1.16% |
| 2022-02-25 | 4.47 | 4.53 | 4.24 | 4.33 | 319521手 | 14130万 | -0.14 | -3.13% |
| 2022-02-18 | 4.35 | 4.50 | 4.33 | 4.47 | 290736手 | 12884万 | 0.10 | 2.29% |
| 2022-02-11 | 4.22 | 4.49 | 4.16 | 4.37 | 276538手 | 11992万 | 0.19 | 4.54% |
| 2022-01-28 | 4.46 | 4.47 | 4.08 | 4.18 | 341750手 | 14433万 | -0.23 | -5.21% |
| 2022-01-21 | 4.45 | 4.71 | 4.38 | 4.41 | 522839手 | 23650万 | -0.05 | -1.12% |
| 2022-01-14 | 4.53 | 4.66 | 4.45 | 4.46 | 465220手 | 21128万 | -0.11 | -2.41% |
| 2022-01-07 | 4.58 | 4.74 | 4.53 | 4.57 | 551966手 | 25497万 | 0.02 | 0.44% |
| 2021-12-31 | 4.37 | 4.63 | 4.26 | 4.55 | 566266手 | 25119万 | 0.19 | 4.36% |
| 2021-12-24 | 4.31 | 4.51 | 4.26 | 4.36 | 529712手 | 23155万 | 0.04 | 0.93% |
| 2021-12-17 | 4.08 | 4.38 | 4.08 | 4.32 | 544431手 | 23261万 | 0.23 | 5.62% |
| 2021-12-10 | 4.09 | 4.14 | 4.01 | 4.09 | 203259手 | 8297万 | 0.01 | 0.24% |
| 2021-12-03 | 3.98 | 4.10 | 3.93 | 4.08 | 148556手 | 5973万 | 0.08 | 2.00% |
| 2021-11-26 | 4.10 | 4.13 | 4.00 | 4.00 | 214700手 | 8731万 | -0.10 | -2.44% |
| 2021-11-19 | 4.05 | 4.49 | 4.05 | 4.10 | 720827手 | 30595万 | 0.02 | 0.49% |
| 2021-11-12 | 3.98 | 4.11 | 3.96 | 4.08 | 150445手 | 6067万 | 0.09 | 2.26% |
| 2021-11-05 | 3.93 | 4.04 | 3.82 | 3.99 | 116023手 | 4565万 | 0.07 | 1.79% |
| 2021-10-29 | 4.09 | 4.11 | 3.83 | 3.92 | 171986手 | 6804万 | -0.22 | -5.31% |
| 2021-10-22 | 4.02 | 4.40 | 3.95 | 4.14 | 279834手 | 11545万 | 0.13 | 3.24% |
| 2021-10-15 | 4.12 | 4.15 | 4.00 | 4.01 | 92248手 | 3741万 | -0.10 | -2.43% |
| 2021-10-08 | 4.02 | 4.12 | 4.02 | 4.11 | 36728手 | 1495万 | 0.08 | 1.99% |
| 2021-09-30 | 4.13 | 4.14 | 3.97 | 4.03 | 109601手 | 4430万 | -0.11 | -2.66% |
| 2021-09-24 | 4.11 | 4.22 | 4.08 | 4.14 | 77352手 | 3214万 | 0.00 | 0.00% |
| 2021-09-17 | 4.26 | 4.35 | 4.11 | 4.14 | 228937手 | 9713万 | -0.17 | -3.94% |
| 2021-09-10 | 4.24 | 4.49 | 4.21 | 4.31 | 305525手 | 13194万 | 0.07 | 1.65% |
| 2021-09-03 | 4.13 | 4.24 | 4.09 | 4.24 | 177899手 | 7416万 | 0.11 | 2.66% |
| 2021-08-27 | 4.07 | 4.17 | 4.04 | 4.13 | 126194手 | 5193万 | 0.07 | 1.72% |
| 2021-08-20 | 4.18 | 4.18 | 4.03 | 4.06 | 117078手 | 4789万 | -0.09 | -2.17% |
| 2021-08-13 | 4.10 | 4.17 | 4.08 | 4.15 | 106204手 | 4388万 | 0.05 | 1.22% |
| 2021-08-06 | 4.04 | 4.27 | 4.01 | 4.10 | 126962手 | 5238万 | 0.06 | 1.49% |
| 2021-07-30 | 4.15 | 4.24 | 4.01 | 4.04 | 176879手 | 7266万 | -0.11 | -2.65% |
| 2021-07-23 | 4.23 | 4.23 | 4.11 | 4.15 | 123597手 | 5145万 | -0.08 | -1.89% |
| 2021-07-16 | 4.21 | 4.32 | 4.20 | 4.23 | 121620手 | 5169万 | 0.01 | 0.24% |
| 2021-07-09 | 4.24 | 4.29 | 4.20 | 4.22 | 117187手 | 4976万 | -0.01 | -0.24% |
| 2021-07-02 | 4.36 | 4.40 | 4.22 | 4.23 | 141427手 | 6091万 | -0.14 | -3.20% |
| 2021-06-25 | 4.41 | 4.83 | 4.33 | 4.37 | 441378手 | 19940万 | 0.00 | 0.00% |
| 2021-06-18 | 4.42 | 4.45 | 4.34 | 4.37 | 133022手 | 5823万 | -0.09 | -2.02% |
| 2021-06-11 | 4.53 | 4.54 | 4.41 | 4.46 | 284791手 | 12737万 | -0.08 | -1.76% |
| 2021-06-04 | 4.45 | 4.96 | 4.45 | 4.54 | 727452手 | 33992万 | 0.05 | 1.11% |
| 2021-05-28 | 4.50 | 4.77 | 4.42 | 4.49 | 743419手 | 34221万 | -0.05 | -1.10% |
| 2021-05-21 | 4.76 | 4.79 | 4.42 | 4.54 | 897080手 | 41088万 | -0.21 | -4.42% |
| 2021-05-14 | 4.21 | 4.75 | 4.17 | 4.75 | 416977手 | 18655万 | 0.57 | 13.64% |
| 2021-05-07 | 4.23 | 4.23 | 4.16 | 4.18 | 59144手 | 2479万 | -0.05 | -1.18% |
| 2021-04-30 | 4.31 | 4.33 | 4.12 | 4.23 | 185366手 | 7785万 | -0.05 | -1.17% |
| 2021-04-23 | 4.36 | 4.54 | 4.28 | 4.28 | 309066手 | 13617万 | -0.09 | -2.06% |
| 2021-04-16 | 4.22 | 4.48 | 4.17 | 4.37 | 374142手 | 16173万 | 0.14 | 3.31% |
| 2021-04-09 | 4.18 | 4.25 | 4.13 | 4.23 | 131290手 | 5489万 | 0.06 | 1.44% |
| 2021-04-02 | 4.33 | 4.38 | 4.14 | 4.17 | 196533手 | 8308万 | -0.17 | -3.92% |
| 2021-03-26 | 4.14 | 4.36 | 4.12 | 4.34 | 253660手 | 10815万 | 0.20 | 4.83% |
| 2021-03-19 | 4.19 | 4.23 | 4.11 | 4.14 | 191653手 | 7999万 | -0.06 | -1.43% |
| 2021-03-12 | 4.31 | 4.34 | 4.10 | 4.20 | 227412手 | 9559万 | -0.10 | -2.33% |
| 2021-03-05 | 4.24 | 4.34 | 4.16 | 4.30 | 278273手 | 11812万 | 0.12 | 2.87% |
| 2021-02-26 | 4.14 | 4.24 | 4.09 | 4.18 | 308963手 | 12898万 | 0.01 | 0.24% |
| 2021-02-19 | 4.00 | 4.17 | 3.96 | 4.17 | 149412手 | 6071万 | 0.21 | 5.30% |
| 2021-02-10 | 3.85 | 3.96 | 3.84 | 3.96 | 129020手 | 5050万 | 0.07 | 1.80% |
| 2021-02-05 | 4.06 | 4.15 | 3.82 | 3.89 | 476032手 | 19008万 | -0.44 | -10.16% |
| 2021-01-29 | 3.95 | 4.70 | 3.80 | 4.33 | 497692手 | 21535万 | 0.36 | 9.07% |
| 2021-01-22 | 3.97 | 4.07 | 3.92 | 3.97 | 142546手 | 5712万 | 0.01 | 0.25% |
| 2021-01-15 | 4.15 | 4.15 | 3.71 | 3.96 | 204631手 | 8009万 | -0.18 | -4.35% |
| 2021-01-08 | 4.37 | 4.40 | 4.07 | 4.14 | 203820手 | 8648万 | -0.20 | -4.61% |
| 2020-12-31 | 4.22 | 4.36 | 4.14 | 4.34 | 146399手 | 6228万 | 0.10 | 2.36% |
| 2020-12-25 | 4.34 | 4.40 | 4.12 | 4.24 | 200439手 | 8600万 | -0.10 | -2.30% |
| 2020-12-18 | 4.61 | 4.73 | 4.20 | 4.34 | 435653手 | 19340万 | -0.30 | -6.47% |
| 2020-12-11 | 4.95 | 4.99 | 4.55 | 4.64 | 236502手 | 11315万 | -0.32 | -6.45% |
| 2020-12-04 | 4.96 | 5.02 | 4.92 | 4.96 | 131709手 | 6534万 | -0.01 | -0.20% |
| 2020-11-27 | 4.96 | 5.01 | 4.85 | 4.97 | 281892手 | 13913万 | 0.01 | 0.20% |
| 2020-11-20 | 4.77 | 5.03 | 4.77 | 4.96 | 298733手 | 14649万 | 0.16 | 3.33% |
| 2020-11-13 | 4.83 | 4.90 | 4.68 | 4.80 | 223125手 | 10731万 | -0.02 | -0.41% |
| 2020-11-06 | 4.75 | 4.84 | 4.56 | 4.82 | 223795手 | 10476万 | 0.07 | 1.47% |
| 2020-10-30 | 4.75 | 4.95 | 4.68 | 4.75 | 328526手 | 15918万 | 0.00 | 0.00% |
| 2020-10-23 | 4.85 | 4.90 | 4.72 | 4.75 | 203675手 | 9798万 | -0.08 | -1.66% |
| 2020-10-16 | 4.63 | 4.86 | 4.61 | 4.83 | 208903手 | 9871万 | 0.20 | 4.32% |
| 2020-10-09 | 4.55 | 4.65 | 4.55 | 4.63 | 20360手 | 941万 | 0.09 | 1.98% |
| 2020-09-30 | 4.54 | 4.60 | 4.48 | 4.54 | 52427手 | 2376万 | 0.01 | 0.22% |
| 2020-09-25 | 4.81 | 4.82 | 4.50 | 4.53 | 148606手 | 6952万 | -0.27 | -5.62% |
| 2020-09-18 | 4.90 | 4.91 | 4.68 | 4.80 | 182099手 | 8676万 | -0.08 | -1.64% |
| 2020-09-11 | 4.99 | 5.11 | 4.80 | 4.88 | 326061手 | 16233万 | -0.08 | -1.61% |
| 2020-09-04 | 5.20 | 5.28 | 4.85 | 4.96 | 523764手 | 26521万 | -0.26 | -4.98% |
| 2020-08-28 | 5.32 | 5.46 | 5.06 | 5.22 | 552814手 | 29273万 | -0.09 | -1.70% |
| 2020-08-21 | 5.15 | 5.43 | 5.14 | 5.31 | 518146手 | 27426万 | 0.15 | 2.91% |
| 2020-08-14 | 5.11 | 5.34 | 5.06 | 5.16 | 403849手 | 20875万 | 0.05 | 0.98% |
| 2020-08-07 | 5.15 | 5.38 | 5.05 | 5.11 | 432248手 | 22622万 | -0.03 | -0.58% |
| 2020-07-31 | 5.02 | 5.15 | 4.90 | 5.14 | 368973手 | 18604万 | 0.10 | 1.98% |
| 2020-07-24 | 5.18 | 5.52 | 5.02 | 5.04 | 578307手 | 30756万 | -0.12 | -2.33% |
| 2020-07-17 | 5.50 | 5.77 | 5.06 | 5.16 | 933925手 | 51414万 | -0.37 | -6.69% |
| 2020-07-10 | 5.17 | 5.70 | 5.13 | 5.53 | 1135022手 | 61685万 | 0.37 | 7.17% |
| 2020-07-03 | 5.10 | 5.18 | 4.90 | 5.16 | 448376手 | 22561万 | 0.07 | 1.38% |
| 2020-06-26 | 5.25 | 5.33 | 5.07 | 5.09 | 368515手 | 19174万 | -0.15 | -2.86% |
| 2020-06-19 | 5.34 | 5.73 | 5.16 | 5.24 | 1096134手 | 58711万 | -0.19 | -3.50% |
| 2020-06-12 | 5.17 | 5.45 | 4.95 | 5.43 | 1374365手 | 71784万 | 0.19 | 3.63% |
| 2020-06-05 | 4.77 | 5.67 | 4.74 | 5.24 | 1236499手 | 64231万 | 0.50 | 10.55% |
| 2020-05-29 | 4.62 | 4.77 | 4.57 | 4.74 | 298181手 | 13931万 | 0.11 | 2.38% |
| 2020-05-22 | 5.05 | 5.40 | 4.61 | 4.63 | 957756手 | 47466万 | -0.36 | -7.21% |
| 2020-05-15 | 4.63 | 4.99 | 4.51 | 4.99 | 327258手 | 15606万 | 0.36 | 7.78% |
| 2020-05-08 | 4.50 | 4.66 | 4.50 | 4.63 | 106708手 | 4912万 | 0.09 | 1.98% |
| 2020-04-30 | 4.61 | 4.66 | 4.35 | 4.54 | 165383手 | 7520万 | -0.10 | -2.15% |
| 2020-04-24 | 4.62 | 5.02 | 4.54 | 4.64 | 341693手 | 16111万 | 0.05 | 1.09% |
| 2020-04-17 | 4.65 | 4.72 | 4.57 | 4.59 | 175475手 | 8170万 | -0.14 | -2.96% |
| 2020-04-10 | 4.61 | 5.04 | 4.61 | 4.73 | 339442手 | 16230万 | 0.16 | 3.50% |
| 2020-04-03 | 4.57 | 4.63 | 4.41 | 4.57 | 179103手 | 8073万 | -0.06 | -1.30% |
| 2020-03-27 | 4.67 | 4.79 | 4.44 | 4.63 | 283032手 | 13082万 | -0.13 | -2.73% |
2319.12 (1.00%)
19664.10 -1.06%
