| 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 | 4.43 | 4.46 | 4.27 | 4.45 | 341069手 | 14901万 | 0.08 | 1.83% |
| 2022-06-17 | 4.29 | 4.49 | 4.15 | 4.37 | 595434手 | 25957万 | 0.03 | 0.69% |
| 2022-06-10 | 4.30 | 4.47 | 4.28 | 4.34 | 430731手 | 18808万 | 0.00 | 0.00% |
| 2022-06-02 | 4.25 | 4.40 | 4.17 | 4.34 | 337930手 | 14459万 | 0.07 | 1.64% |
| 2022-05-27 | 4.23 | 4.45 | 4.08 | 4.27 | 661110手 | 28004万 | 0.04 | 0.95% |
| 2022-05-20 | 4.16 | 4.28 | 4.03 | 4.23 | 391212手 | 16289万 | 0.07 | 1.68% |
| 2022-05-13 | 4.10 | 4.28 | 4.05 | 4.16 | 561023手 | 23300万 | 0.12 | 2.97% |
| 2022-05-06 | 3.95 | 4.20 | 3.83 | 4.04 | 243533手 | 9817万 | 0.06 | 1.51% |
| 2022-04-29 | 4.21 | 4.23 | 3.55 | 3.98 | 725631手 | 28513万 | -0.35 | -8.08% |
| 2022-04-22 | 4.40 | 4.99 | 4.31 | 4.33 | 903405手 | 42099万 | -0.11 | -2.48% |
| 2022-04-15 | 4.85 | 4.92 | 4.40 | 4.44 | 598694手 | 27834万 | -0.45 | -9.20% |
| 2022-04-08 | 5.18 | 5.34 | 4.88 | 4.89 | 588954手 | 30074万 | -0.37 | -7.03% |
| 2022-04-01 | 5.20 | 5.72 | 5.19 | 5.26 | 1383845手 | 74827万 | -0.03 | -0.57% |
| 2022-03-25 | 5.62 | 5.86 | 5.20 | 5.29 | 1830115手 | 101012万 | -0.28 | -5.03% |
| 2022-03-18 | 5.08 | 5.80 | 5.00 | 5.57 | 3022957手 | 167948万 | 0.47 | 9.22% |
| 2022-03-11 | 5.34 | 5.47 | 4.73 | 5.10 | 1799382手 | 93458万 | -0.32 | -5.90% |
| 2022-03-04 | 5.06 | 5.89 | 4.90 | 5.42 | 1723219手 | 94580万 | 0.35 | 6.90% |
| 2022-02-25 | 5.23 | 5.55 | 5.00 | 5.07 | 1010173手 | 53244万 | -0.11 | -2.12% |
| 2022-02-18 | 4.96 | 5.21 | 4.92 | 5.18 | 859264手 | 43749万 | 0.15 | 2.98% |
| 2022-02-11 | 4.84 | 5.36 | 4.47 | 5.03 | 1037346手 | 50964万 | 0.19 | 3.93% |
| 2022-01-28 | 5.16 | 5.58 | 4.55 | 4.84 | 1466013手 | 74170万 | -0.40 | -7.63% |
| 2022-01-21 | 4.99 | 5.72 | 4.99 | 5.24 | 2546398手 | 136609万 | 0.28 | 5.64% |
| 2022-01-14 | 4.70 | 5.05 | 4.65 | 4.96 | 515231手 | 25147万 | 0.26 | 5.53% |
| 2022-01-07 | 4.71 | 4.94 | 4.70 | 4.70 | 352796手 | 17003万 | -0.02 | -0.42% |
| 2021-12-31 | 4.61 | 4.73 | 4.55 | 4.72 | 342585手 | 15924万 | 0.15 | 3.28% |
| 2021-12-24 | 4.68 | 4.79 | 4.56 | 4.57 | 356779手 | 16634万 | -0.07 | -1.51% |
| 2021-12-17 | 4.43 | 4.74 | 4.42 | 4.64 | 379260手 | 17522万 | 0.21 | 4.74% |
| 2021-12-10 | 4.52 | 4.54 | 4.36 | 4.43 | 178682手 | 7929万 | -0.09 | -1.99% |
| 2021-12-03 | 4.41 | 4.69 | 4.37 | 4.52 | 360532手 | 16354万 | 0.08 | 1.80% |
| 2021-11-26 | 4.57 | 4.57 | 4.38 | 4.44 | 169324手 | 7555万 | -0.08 | -1.77% |
| 2021-11-19 | 4.45 | 4.61 | 4.42 | 4.52 | 267872手 | 12113万 | 0.08 | 1.80% |
| 2021-11-12 | 4.22 | 4.45 | 4.17 | 4.44 | 169675手 | 7339万 | 0.22 | 5.21% |
| 2021-11-05 | 4.12 | 4.28 | 4.05 | 4.22 | 152561手 | 6343万 | 0.07 | 1.69% |
| 2021-10-29 | 4.34 | 4.34 | 4.04 | 4.15 | 165082手 | 6854万 | -0.18 | -4.16% |
| 2021-10-22 | 4.43 | 4.50 | 4.31 | 4.33 | 138791手 | 6123万 | -0.11 | -2.48% |
| 2021-10-15 | 4.64 | 4.66 | 4.43 | 4.44 | 187218手 | 8470万 | -0.17 | -3.69% |
| 2021-10-08 | 4.52 | 4.64 | 4.52 | 4.61 | 23410手 | 1077万 | 0.09 | 1.99% |
| 2021-09-30 | 4.67 | 4.75 | 4.42 | 4.52 | 129422手 | 5877万 | -0.13 | -2.80% |
| 2021-09-24 | 4.67 | 4.78 | 4.64 | 4.65 | 100326手 | 4720万 | -0.07 | -1.48% |
| 2021-09-17 | 4.91 | 4.96 | 4.66 | 4.72 | 297495手 | 14374万 | -0.14 | -2.88% |
| 2021-09-10 | 4.80 | 5.01 | 4.76 | 4.86 | 422241手 | 20561万 | 0.07 | 1.46% |
| 2021-09-03 | 4.71 | 4.86 | 4.63 | 4.79 | 398026手 | 18745万 | 0.04 | 0.84% |
| 2021-08-27 | 4.48 | 4.83 | 4.48 | 4.75 | 294511手 | 13628万 | 0.25 | 5.56% |
| 2021-08-20 | 4.64 | 4.66 | 4.46 | 4.50 | 235427手 | 10685万 | -0.14 | -3.02% |
| 2021-08-13 | 4.65 | 4.76 | 4.60 | 4.64 | 241056手 | 11284万 | -0.03 | -0.64% |
| 2021-08-06 | 4.59 | 4.78 | 4.54 | 4.67 | 260411手 | 12177万 | 0.08 | 1.74% |
| 2021-07-30 | 4.76 | 4.81 | 4.43 | 4.59 | 305270手 | 14126万 | -0.18 | -3.77% |
| 2021-07-23 | 4.92 | 4.98 | 4.77 | 4.77 | 271210手 | 13201万 | -0.13 | -2.65% |
| 2021-07-16 | 5.15 | 5.30 | 4.82 | 4.90 | 557846手 | 28271万 | -0.24 | -4.67% |
| 2021-07-09 | 5.10 | 5.34 | 5.01 | 5.14 | 472954手 | 24278万 | 0.16 | 3.21% |
| 2021-07-02 | 5.17 | 5.26 | 4.90 | 4.98 | 466459手 | 23859万 | -0.22 | -4.23% |
| 2021-06-25 | 5.40 | 5.61 | 5.12 | 5.20 | 967684手 | 51829万 | -0.20 | -3.70% |
| 2021-06-18 | 5.55 | 5.64 | 5.27 | 5.40 | 1236759手 | 67631万 | -0.45 | -7.69% |
| 2021-06-11 | 4.93 | 6.18 | 4.90 | 5.85 | 1882208手 | 104612万 | 0.90 | 18.18% |
| 2021-06-04 | 5.25 | 5.32 | 4.91 | 4.95 | 766838手 | 39121万 | -0.31 | -5.89% |
| 2021-05-28 | 4.56 | 5.38 | 4.55 | 5.26 | 1377442手 | 69628万 | 0.72 | 15.86% |
| 2021-05-21 | 4.74 | 4.76 | 4.49 | 4.54 | 227914手 | 10467万 | -0.25 | -5.22% |
| 2021-05-14 | 4.55 | 4.92 | 4.48 | 4.79 | 384202手 | 18092万 | 0.28 | 6.21% |
| 2021-05-07 | 4.43 | 4.55 | 4.42 | 4.51 | 55168手 | 2474万 | 0.08 | 1.81% |
| 2021-04-30 | 4.65 | 4.66 | 4.39 | 4.43 | 221008手 | 9961万 | -0.24 | -5.14% |
| 2021-04-23 | 4.88 | 5.01 | 4.64 | 4.67 | 370802手 | 18070万 | -0.25 | -5.08% |
| 2021-04-16 | 4.92 | 5.09 | 4.76 | 4.92 | 491183手 | 24249万 | -0.01 | -0.20% |
| 2021-04-09 | 4.74 | 5.12 | 4.74 | 4.93 | 274652手 | 13376万 | 0.16 | 3.35% |
| 2021-04-02 | 4.93 | 4.99 | 4.63 | 4.77 | 275860手 | 13113万 | -0.18 | -3.64% |
| 2021-03-26 | 4.71 | 5.04 | 4.67 | 4.95 | 441092手 | 21637万 | 0.23 | 4.87% |
| 2021-03-19 | 4.65 | 4.82 | 4.60 | 4.72 | 220048手 | 10355万 | 0.08 | 1.72% |
| 2021-03-12 | 4.81 | 4.89 | 4.63 | 4.64 | 427696手 | 20356万 | -0.14 | -2.93% |
| 2021-03-05 | 4.52 | 4.78 | 4.51 | 4.78 | 376394手 | 17481万 | 0.28 | 6.22% |
| 2021-02-26 | 4.55 | 4.68 | 4.43 | 4.50 | 402720手 | 18360万 | -0.05 | -1.10% |
| 2021-02-19 | 4.45 | 4.56 | 4.35 | 4.55 | 179041手 | 7999万 | 0.20 | 4.60% |
| 2021-02-10 | 4.07 | 4.37 | 4.03 | 4.35 | 173821手 | 7341万 | 0.28 | 6.88% |
| 2021-02-05 | 4.25 | 4.46 | 3.95 | 4.07 | 393060手 | 16414万 | -0.27 | -6.22% |
| 2021-01-29 | 4.69 | 5.15 | 4.25 | 4.34 | 1134906手 | 52783万 | 0.06 | 1.40% |
| 2021-01-22 | 4.25 | 4.41 | 4.22 | 4.28 | 253963手 | 11011万 | -0.01 | -0.23% |
| 2021-01-15 | 4.24 | 4.35 | 4.10 | 4.29 | 254837手 | 10704万 | 0.05 | 1.18% |
| 2021-01-08 | 4.66 | 4.77 | 4.05 | 4.24 | 384214手 | 17032万 | -0.40 | -8.62% |
| 2020-12-31 | 4.45 | 4.65 | 4.40 | 4.64 | 201101手 | 9133万 | 0.15 | 3.34% |
| 2020-12-25 | 4.84 | 4.90 | 4.38 | 4.49 | 285188手 | 13162万 | -0.34 | -7.04% |
| 2020-12-18 | 5.19 | 5.25 | 4.79 | 4.83 | 259783手 | 12988万 | -0.38 | -7.29% |
| 2020-12-11 | 5.50 | 5.75 | 5.15 | 5.21 | 392935手 | 21433万 | -0.30 | -5.45% |
| 2020-12-04 | 5.34 | 5.62 | 5.33 | 5.51 | 212775手 | 11690万 | 0.18 | 3.38% |
| 2020-11-27 | 5.42 | 5.55 | 5.29 | 5.33 | 237664手 | 12842万 | -0.09 | -1.66% |
| 2020-11-20 | 5.32 | 5.43 | 5.23 | 5.42 | 199832手 | 10681万 | 0.14 | 2.65% |
| 2020-11-13 | 5.41 | 5.57 | 5.18 | 5.28 | 239082手 | 12902万 | -0.12 | -2.22% |
| 2020-11-06 | 5.40 | 5.55 | 5.09 | 5.40 | 347550手 | 18652万 | 0.00 | 0.00% |
| 2020-10-30 | 5.92 | 5.93 | 5.38 | 5.40 | 294183手 | 16699万 | -0.55 | -9.24% |
| 2020-10-23 | 5.97 | 6.08 | 5.91 | 5.95 | 223869手 | 13427万 | 0.00 | 0.00% |
| 2020-10-16 | 6.26 | 6.40 | 5.92 | 5.95 | 333279手 | 20576万 | -0.29 | -4.65% |
| 2020-10-09 | 6.14 | 6.26 | 6.12 | 6.24 | 46589手 | 2898万 | 0.13 | 2.13% |
| 2020-09-30 | 6.18 | 6.21 | 6.08 | 6.11 | 90275手 | 5545万 | -0.03 | -0.49% |
| 2020-09-25 | 6.58 | 6.60 | 6.12 | 6.14 | 256128手 | 16265万 | -0.39 | -5.97% |
| 2020-09-18 | 6.48 | 6.62 | 6.38 | 6.53 | 286784手 | 18593万 | 0.06 | 0.93% |
| 2020-09-11 | 6.79 | 7.04 | 6.37 | 6.47 | 580091手 | 39362万 | -0.32 | -4.71% |
| 2020-09-04 | 6.81 | 6.92 | 6.65 | 6.79 | 382707手 | 26027万 | -0.02 | -0.29% |
| 2020-08-28 | 7.07 | 7.08 | 6.65 | 6.81 | 500345手 | 34351万 | -0.24 | -3.40% |
| 2020-08-21 | 7.19 | 7.35 | 6.99 | 7.05 | 584071手 | 41941万 | -0.12 | -1.67% |
| 2020-08-14 | 7.25 | 7.56 | 7.00 | 7.17 | 860619手 | 62802万 | -0.12 | -1.65% |
| 2020-08-07 | 7.22 | 7.65 | 7.10 | 7.29 | 1305674手 | 95736万 | 0.07 | 0.97% |
| 2020-07-31 | 6.93 | 7.43 | 6.73 | 7.22 | 942755手 | 66821万 | 0.31 | 4.49% |
| 2020-07-24 | 7.23 | 7.57 | 6.86 | 6.91 | 1090138手 | 79386万 | -0.27 | -3.76% |
| 2020-07-17 | 7.74 | 8.48 | 7.05 | 7.18 | 2308090手 | 180045万 | -0.53 | -6.87% |
| 2020-07-10 | 7.32 | 8.25 | 7.28 | 7.71 | 3042945手 | 236466万 | 0.40 | 5.47% |
| 2020-07-03 | 7.20 | 7.35 | 7.05 | 7.31 | 1617130手 | 116613万 | 0.06 | 0.83% |
| 2020-06-24 | 7.54 | 7.74 | 7.22 | 7.25 | 1643493手 | 122400万 | -0.39 | -5.11% |
| 2020-06-19 | 6.95 | 8.15 | 6.92 | 7.64 | 4229785手 | 325991万 | 0.63 | 8.99% |
| 2020-06-12 | 7.30 | 8.13 | 6.87 | 7.01 | 3941554手 | 294288万 | -0.10 | -1.41% |
2319.12 (1.00%)
19664.10 -1.06%
