| 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 | 2.34 | 2.38 | 2.22 | 2.25 | 488249手 | 11309万 | -0.10 | -4.25% |
| 2022-06-17 | 2.44 | 2.49 | 2.30 | 2.35 | 713999手 | 17085万 | -0.12 | -4.86% |
| 2022-06-10 | 2.42 | 2.59 | 2.39 | 2.47 | 997139手 | 24700万 | 0.08 | 3.35% |
| 2022-06-02 | 2.43 | 2.58 | 2.37 | 2.39 | 690405手 | 17074万 | -0.07 | -2.85% |
| 2022-05-27 | 2.80 | 2.81 | 2.46 | 2.46 | 1412665手 | 37070万 | -0.23 | -8.55% |
| 2022-05-20 | 2.44 | 2.69 | 2.39 | 2.69 | 1570401手 | 39448万 | 0.23 | 9.35% |
| 2022-05-13 | 2.74 | 2.74 | 2.37 | 2.46 | 1741654手 | 43898万 | -0.42 | -14.58% |
| 2022-05-06 | 2.88 | 2.88 | 2.88 | 2.88 | 1532手 | 44万 | -0.15 | -4.95% |
| 2022-04-29 | 3.64 | 3.64 | 2.73 | 3.03 | 1803761手 | 55815万 | -1.01 | -25.00% |
| 2022-04-22 | 4.83 | 4.83 | 4.01 | 4.04 | 1109824手 | 49701万 | -0.82 | -16.87% |
| 2022-04-15 | 5.90 | 5.92 | 4.75 | 4.86 | 1856131手 | 98524万 | -1.06 | -17.91% |
| 2022-04-08 | 6.35 | 6.66 | 5.80 | 5.92 | 2335639手 | 144412万 | -0.13 | -2.15% |
| 2022-04-01 | 5.26 | 6.05 | 5.15 | 6.05 | 1501588手 | 83007万 | 0.72 | 13.51% |
| 2022-03-25 | 5.42 | 5.86 | 5.31 | 5.33 | 1509399手 | 83946万 | -0.12 | -2.20% |
| 2022-03-18 | 5.46 | 5.60 | 4.91 | 5.45 | 1488377手 | 79479万 | -0.10 | -1.80% |
| 2022-03-11 | 5.62 | 5.70 | 4.93 | 5.55 | 1509650手 | 81023万 | -0.05 | -0.89% |
| 2022-03-04 | 5.92 | 6.26 | 5.50 | 5.60 | 2011842手 | 118689万 | -0.12 | -2.10% |
| 2022-02-25 | 6.90 | 7.15 | 5.63 | 5.72 | 3291128手 | 213463万 | -0.86 | -13.07% |
| 2022-02-18 | 7.00 | 7.06 | 5.79 | 6.58 | 3431525手 | 217452万 | -0.74 | -10.11% |
| 2022-02-11 | 5.57 | 7.69 | 5.28 | 7.32 | 5265574手 | 341958万 | 1.46 | 24.91% |
| 2022-01-28 | 9.21 | 10.13 | 5.86 | 5.86 | 2859832手 | 231295万 | -3.35 | -36.37% |
| 2022-01-21 | 6.32 | 9.21 | 5.86 | 9.21 | 4535285手 | 344355万 | 3.16 | 52.23% |
| 2022-01-14 | 5.12 | 6.90 | 5.08 | 6.05 | 3079967手 | 186692万 | 1.04 | 20.76% |
| 2022-01-07 | 4.68 | 5.72 | 4.68 | 5.01 | 2238314手 | 120163万 | 0.28 | 5.92% |
| 2021-12-31 | 6.50 | 6.67 | 4.58 | 4.73 | 3262351手 | 173762万 | -1.33 | -21.95% |
| 2021-12-24 | 4.13 | 6.06 | 4.08 | 6.06 | 2069872手 | 108999万 | 1.87 | 44.63% |
| 2021-12-17 | 3.94 | 4.43 | 3.90 | 4.19 | 626788手 | 26223万 | 0.25 | 6.34% |
| 2021-12-10 | 4.02 | 4.06 | 3.91 | 3.94 | 269225手 | 10702万 | -0.12 | -2.96% |
| 2021-12-03 | 4.27 | 4.31 | 4.01 | 4.06 | 934532手 | 38739万 | -0.25 | -5.80% |
| 2021-11-26 | 3.85 | 4.31 | 3.79 | 4.31 | 518995手 | 21425万 | 0.43 | 11.08% |
| 2021-11-19 | 3.85 | 3.96 | 3.82 | 3.88 | 187341手 | 7297万 | 0.03 | 0.78% |
| 2021-11-12 | 3.72 | 3.88 | 3.65 | 3.85 | 188795手 | 7151万 | 0.13 | 3.50% |
| 2021-11-05 | 3.65 | 3.85 | 3.56 | 3.72 | 174806手 | 6416万 | 0.07 | 1.92% |
| 2021-10-29 | 3.90 | 3.98 | 3.56 | 3.65 | 267685手 | 10058万 | -0.28 | -7.12% |
| 2021-10-22 | 3.92 | 4.23 | 3.77 | 3.93 | 410812手 | 16550万 | 0.05 | 1.29% |
| 2021-10-15 | 4.15 | 4.22 | 3.88 | 3.88 | 171763手 | 6919万 | -0.27 | -6.51% |
| 2021-10-08 | 3.96 | 4.17 | 3.95 | 4.15 | 65942手 | 2712万 | 0.19 | 4.80% |
| 2021-09-30 | 4.09 | 4.15 | 3.84 | 3.96 | 173730手 | 6853万 | -0.12 | -2.94% |
| 2021-09-24 | 4.09 | 4.25 | 4.05 | 4.08 | 138708手 | 5748万 | -0.04 | -0.97% |
| 2021-09-17 | 4.47 | 4.47 | 4.06 | 4.12 | 303299手 | 12957万 | -0.35 | -7.83% |
| 2021-09-10 | 4.33 | 4.52 | 4.27 | 4.47 | 343682手 | 15179万 | 0.14 | 3.23% |
| 2021-09-03 | 4.40 | 4.50 | 4.20 | 4.33 | 365276手 | 15871万 | -0.07 | -1.59% |
| 2021-08-27 | 4.75 | 4.82 | 4.37 | 4.40 | 666020手 | 30837万 | -0.43 | -8.90% |
| 2021-08-20 | 4.58 | 5.10 | 4.45 | 4.83 | 693705手 | 33117万 | 0.21 | 4.54% |
| 2021-08-13 | 4.38 | 4.79 | 4.38 | 4.62 | 433261手 | 20123万 | 0.23 | 5.24% |
| 2021-08-06 | 4.37 | 4.66 | 4.32 | 4.39 | 382795手 | 17227万 | 0.01 | 0.23% |
| 2021-07-30 | 4.61 | 4.62 | 4.02 | 4.38 | 429344手 | 18660万 | -0.23 | -4.99% |
| 2021-07-23 | 4.89 | 4.99 | 4.52 | 4.61 | 512219手 | 24493万 | -0.33 | -6.68% |
| 2021-07-16 | 5.41 | 5.81 | 4.88 | 4.94 | 1308472手 | 70659万 | -0.34 | -6.44% |
| 2021-07-09 | 5.25 | 5.59 | 5.16 | 5.28 | 776059手 | 41359万 | -0.01 | -0.19% |
| 2021-07-02 | 5.24 | 5.75 | 5.17 | 5.29 | 1034016手 | 55844万 | 0.02 | 0.38% |
| 2021-06-25 | 5.43 | 5.68 | 5.10 | 5.27 | 993440手 | 53485万 | -0.24 | -4.36% |
| 2021-06-18 | 5.44 | 6.07 | 4.90 | 5.51 | 1061766手 | 58051万 | 0.03 | 0.55% |
| 2021-06-11 | 6.43 | 6.52 | 5.29 | 5.48 | 1805950手 | 102037万 | -0.63 | -10.31% |
| 2021-06-04 | 5.84 | 6.31 | 5.42 | 6.11 | 2038985手 | 118472万 | 0.38 | 6.63% |
| 2021-05-28 | 4.87 | 6.48 | 4.82 | 5.73 | 2419009手 | 142257万 | 0.87 | 17.90% |
| 2021-05-21 | 5.56 | 5.70 | 4.64 | 4.86 | 2104269手 | 108875万 | -0.91 | -15.77% |
| 2021-05-14 | 5.24 | 6.16 | 5.24 | 5.77 | 2954901手 | 167970万 | 1.01 | 21.22% |
| 2021-05-07 | 3.90 | 4.76 | 3.90 | 4.76 | 325329手 | 14618万 | 0.82 | 20.81% |
| 2021-04-30 | 4.33 | 4.34 | 3.80 | 3.94 | 428219手 | 17423万 | -0.35 | -8.16% |
| 2021-04-23 | 4.33 | 4.58 | 4.17 | 4.29 | 748397手 | 32655万 | -0.01 | -0.23% |
| 2021-04-16 | 4.42 | 4.67 | 4.08 | 4.30 | 896716手 | 39121万 | -0.13 | -2.94% |
| 2021-04-09 | 4.44 | 4.99 | 4.23 | 4.43 | 1528270手 | 70441万 | 0.01 | 0.23% |
| 2021-04-02 | 4.26 | 4.88 | 3.99 | 4.42 | 1944023手 | 86176万 | -0.10 | -2.21% |
| 2021-03-26 | 3.72 | 4.99 | 3.54 | 4.52 | 2165566手 | 96761万 | 0.80 | 21.50% |
| 2021-03-19 | 3.36 | 3.88 | 3.27 | 3.72 | 658764手 | 24210万 | 0.37 | 11.04% |
| 2021-03-12 | 3.55 | 3.62 | 3.30 | 3.35 | 354103手 | 12208万 | -0.22 | -6.16% |
| 2021-03-05 | 3.78 | 4.20 | 3.43 | 3.57 | 964902手 | 35914万 | -0.03 | -0.83% |
| 2021-02-26 | 3.18 | 3.60 | 3.17 | 3.60 | 304457手 | 10031万 | 0.40 | 12.50% |
| 2021-02-19 | 2.83 | 3.21 | 2.81 | 3.20 | 167832手 | 5075万 | 0.43 | 15.52% |
| 2021-02-10 | 2.74 | 2.85 | 2.65 | 2.77 | 88183手 | 2424万 | 0.01 | 0.36% |
| 2021-02-05 | 3.30 | 3.38 | 2.63 | 2.76 | 286282手 | 8436万 | -0.62 | -18.34% |
| 2021-01-29 | 3.44 | 3.47 | 3.25 | 3.38 | 221827手 | 7445万 | -0.07 | -2.03% |
| 2021-01-22 | 3.40 | 3.87 | 3.40 | 3.45 | 329208手 | 11782万 | 0.04 | 1.17% |
| 2021-01-15 | 3.52 | 3.58 | 3.26 | 3.41 | 284457手 | 9626万 | -0.11 | -3.12% |
| 2021-01-08 | 3.98 | 4.06 | 3.37 | 3.52 | 364026手 | 13511万 | -0.45 | -11.34% |
| 2020-12-31 | 3.92 | 4.03 | 3.80 | 3.97 | 201840手 | 7913万 | 0.03 | 0.76% |
| 2020-12-25 | 4.15 | 4.20 | 3.90 | 3.94 | 312116手 | 12604万 | -0.21 | -5.06% |
| 2020-12-18 | 5.29 | 5.78 | 3.93 | 4.15 | 964280手 | 45951万 | -1.44 | -25.76% |
| 2020-12-11 | 4.88 | 5.59 | 4.61 | 5.59 | 210931手 | 10481万 | 0.69 | 14.08% |
| 2020-12-04 | 4.90 | 4.99 | 4.77 | 4.90 | 157122手 | 7684万 | -0.03 | -0.61% |
| 2020-11-27 | 4.94 | 5.14 | 4.68 | 4.93 | 243787手 | 11933万 | 0.03 | 0.61% |
| 2020-11-20 | 5.05 | 5.17 | 4.83 | 4.90 | 189178手 | 9357万 | -0.12 | -2.39% |
| 2020-11-13 | 4.76 | 5.13 | 4.72 | 5.02 | 286449手 | 14023万 | 0.33 | 7.04% |
| 2020-11-06 | 4.90 | 5.09 | 4.36 | 4.69 | 380886手 | 17832万 | -0.52 | -9.98% |
| 2020-10-30 | 5.62 | 5.62 | 5.20 | 5.21 | 138180手 | 7553万 | -0.43 | -7.62% |
| 2020-10-23 | 5.73 | 5.82 | 5.58 | 5.64 | 148718手 | 8482万 | -0.03 | -0.53% |
| 2020-10-16 | 5.95 | 6.18 | 5.64 | 5.67 | 260859手 | 15490万 | -0.07 | -1.22% |
| 2020-10-09 | 5.65 | 5.78 | 5.62 | 5.74 | 31382手 | 1796万 | 0.20 | 3.61% |
| 2020-09-30 | 5.69 | 5.75 | 5.48 | 5.54 | 76435手 | 4279万 | -0.17 | -2.98% |
| 2020-09-25 | 6.18 | 6.27 | 5.70 | 5.71 | 247150手 | 14947万 | -0.48 | -7.75% |
| 2020-09-18 | 6.15 | 6.33 | 6.08 | 6.19 | 147399手 | 9086万 | 0.05 | 0.81% |
| 2020-09-11 | 6.41 | 6.59 | 6.01 | 6.14 | 266270手 | 16819万 | -0.25 | -3.91% |
| 2020-09-04 | 6.67 | 6.73 | 6.16 | 6.39 | 348802手 | 22272万 | -0.28 | -4.20% |
| 2020-08-28 | 6.91 | 6.91 | 6.53 | 6.67 | 286037手 | 19182万 | -0.19 | -2.77% |
| 2020-08-21 | 6.85 | 7.10 | 6.61 | 6.86 | 463207手 | 31940万 | 0.08 | 1.18% |
| 2020-08-14 | 6.85 | 6.93 | 6.51 | 6.78 | 330864手 | 22258万 | -0.08 | -1.17% |
| 2020-08-07 | 6.83 | 7.25 | 6.75 | 6.86 | 577599手 | 40482万 | 0.07 | 1.03% |
| 2020-07-31 | 6.61 | 6.88 | 6.50 | 6.79 | 450474手 | 30239万 | 0.19 | 2.88% |
| 2020-07-24 | 6.66 | 7.84 | 6.58 | 6.60 | 1054264手 | 75793万 | -0.03 | -0.45% |
| 2020-07-17 | 6.88 | 7.52 | 6.52 | 6.63 | 929672手 | 65680万 | -0.25 | -3.63% |
| 2020-07-10 | 6.77 | 7.68 | 6.64 | 6.88 | 1509887手 | 106668万 | 0.39 | 6.01% |
| 2020-07-03 | 5.88 | 6.49 | 5.75 | 6.49 | 419321手 | 25375万 | 0.56 | 9.44% |
| 2020-06-24 | 5.84 | 6.16 | 5.79 | 5.93 | 274256手 | 16347万 | 0.11 | 1.89% |
| 2020-06-19 | 5.88 | 6.15 | 5.78 | 5.82 | 348466手 | 20688万 | -0.05 | -0.85% |
| 2020-06-12 | 6.01 | 6.07 | 5.72 | 5.87 | 198847手 | 11778万 | -0.17 | -2.81% |
2319.12 (1.00%)
19664.10 -1.06%
