| 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 | 5.52 | 5.99 | 4.96 | 5.62 | 216764手 | 12444万 | 0.11 | 2.00% |
| 2022-06-17 | 5.54 | 5.78 | 5.43 | 5.51 | 185328手 | 10305万 | -0.04 | -0.72% |
| 2022-06-10 | 5.87 | 5.97 | 5.37 | 5.55 | 223940手 | 12762万 | -0.29 | -4.97% |
| 2022-06-02 | 6.37 | 6.45 | 5.80 | 5.84 | 322409手 | 19793万 | -0.61 | -9.46% |
| 2022-05-27 | 6.25 | 6.50 | 6.02 | 6.45 | 347954手 | 21726万 | 0.21 | 3.37% |
| 2022-05-20 | 6.19 | 6.65 | 5.93 | 6.24 | 354817手 | 22305万 | 0.13 | 2.13% |
| 2022-05-13 | 6.06 | 6.50 | 6.05 | 6.11 | 410062手 | 25737万 | -0.20 | -3.17% |
| 2022-05-06 | 6.47 | 6.75 | 6.10 | 6.31 | 386719手 | 24906万 | -0.11 | -1.71% |
| 2022-04-29 | 5.78 | 6.42 | 4.98 | 6.42 | 445127手 | 26078万 | 0.37 | 6.12% |
| 2022-04-22 | 6.49 | 6.66 | 5.62 | 6.05 | 479502手 | 29118万 | -0.82 | -11.94% |
| 2022-04-15 | 6.94 | 7.68 | 6.76 | 6.87 | 621167手 | 44888万 | -0.15 | -2.14% |
| 2022-04-08 | 7.01 | 7.57 | 6.68 | 7.02 | 352188手 | 25273万 | -0.10 | -1.40% |
| 2022-04-01 | 7.47 | 8.00 | 6.87 | 7.12 | 708954手 | 51747万 | -0.31 | -4.17% |
| 2022-03-25 | 7.06 | 7.66 | 6.68 | 7.43 | 618424手 | 44315万 | 0.37 | 5.24% |
| 2022-03-18 | 6.31 | 7.60 | 6.31 | 7.06 | 821280手 | 56948万 | 0.82 | 13.14% |
| 2022-03-11 | 6.82 | 7.12 | 6.00 | 6.24 | 580049手 | 37931万 | -1.04 | -14.29% |
| 2022-03-04 | 6.47 | 8.48 | 6.38 | 7.28 | 1043894手 | 77509万 | 0.82 | 12.69% |
| 2022-02-25 | 5.93 | 6.67 | 5.74 | 6.46 | 627175手 | 38646万 | 0.56 | 9.49% |
| 2022-02-18 | 6.08 | 6.90 | 5.70 | 5.90 | 664251手 | 41376万 | -0.37 | -5.90% |
| 2022-02-11 | 5.35 | 6.40 | 5.15 | 6.27 | 743418手 | 43730万 | 0.96 | 18.08% |
| 2022-01-28 | 6.50 | 7.23 | 5.10 | 5.31 | 955294手 | 59374万 | -0.95 | -15.18% |
| 2022-01-21 | 6.49 | 7.75 | 5.62 | 6.26 | 860694手 | 54758万 | -0.23 | -3.54% |
| 2022-01-14 | 5.15 | 6.49 | 5.10 | 6.49 | 203541手 | 11811万 | 1.33 | 25.77% |
| 2022-01-07 | 5.02 | 5.37 | 4.97 | 5.16 | 148884手 | 7779万 | 0.15 | 2.99% |
| 2021-12-31 | 5.08 | 5.08 | 4.82 | 5.01 | 149404手 | 7379万 | -0.15 | -2.91% |
| 2021-12-24 | 5.06 | 5.38 | 4.82 | 5.16 | 283484手 | 14546万 | 0.04 | 0.78% |
| 2021-12-17 | 5.22 | 5.22 | 4.86 | 5.12 | 300493手 | 15035万 | -0.10 | -1.92% |
| 2021-12-10 | 5.21 | 5.67 | 5.03 | 5.22 | 575244手 | 30670万 | -0.07 | -1.32% |
| 2021-12-03 | 4.50 | 5.74 | 4.34 | 5.29 | 391243手 | 19942万 | 0.84 | 18.88% |
| 2021-11-26 | 4.66 | 4.66 | 4.45 | 4.45 | 38352手 | 1735万 | -0.14 | -3.05% |
| 2021-11-19 | 4.43 | 4.67 | 4.43 | 4.59 | 49943手 | 2282万 | 0.16 | 3.61% |
| 2021-11-12 | 4.23 | 4.49 | 4.15 | 4.43 | 49857手 | 2148万 | 0.21 | 4.98% |
| 2021-11-05 | 4.35 | 4.42 | 4.13 | 4.22 | 31530手 | 1332万 | -0.12 | -2.77% |
| 2021-10-29 | 4.14 | 4.37 | 4.01 | 4.34 | 52262手 | 2183万 | 0.16 | 3.83% |
| 2021-10-22 | 4.37 | 4.48 | 4.17 | 4.18 | 29868手 | 1282万 | -0.22 | -5.00% |
| 2021-10-15 | 4.44 | 4.53 | 4.31 | 4.40 | 44601手 | 1979万 | 0.00 | 0.00% |
| 2021-10-08 | 4.26 | 4.42 | 4.26 | 4.40 | 9919手 | 431万 | 0.14 | 3.29% |
| 2021-09-30 | 4.52 | 4.55 | 4.21 | 4.26 | 41760手 | 1794万 | -0.26 | -5.75% |
| 2021-09-24 | 4.40 | 4.61 | 4.35 | 4.52 | 32184手 | 1445万 | 0.10 | 2.26% |
| 2021-09-17 | 4.45 | 4.67 | 4.36 | 4.42 | 66651手 | 3029万 | -0.03 | -0.67% |
| 2021-09-10 | 4.42 | 4.54 | 4.40 | 4.45 | 54857手 | 2451万 | 0.03 | 0.68% |
| 2021-09-03 | 4.35 | 4.45 | 4.24 | 4.42 | 68596手 | 2986万 | 0.03 | 0.68% |
| 2021-08-27 | 4.15 | 4.47 | 4.12 | 4.39 | 75688手 | 3235万 | 0.25 | 6.04% |
| 2021-08-20 | 4.18 | 4.29 | 4.10 | 4.14 | 39621手 | 1655万 | -0.05 | -1.19% |
| 2021-08-13 | 4.10 | 4.24 | 4.06 | 4.19 | 31457手 | 1311万 | 0.11 | 2.70% |
| 2021-08-06 | 4.09 | 4.24 | 4.02 | 4.08 | 29337手 | 1217万 | -0.01 | -0.24% |
| 2021-07-30 | 4.20 | 4.23 | 3.95 | 4.09 | 36907手 | 1505万 | -0.13 | -3.08% |
| 2021-07-23 | 4.36 | 4.47 | 4.22 | 4.22 | 32700手 | 1427万 | -0.17 | -3.87% |
| 2021-07-16 | 4.55 | 4.89 | 4.36 | 4.39 | 54685手 | 2477万 | -0.22 | -4.77% |
| 2021-07-09 | 4.58 | 5.03 | 4.52 | 4.61 | 63768手 | 2984万 | 0.07 | 1.54% |
| 2021-07-02 | 4.68 | 4.78 | 4.49 | 4.54 | 59510手 | 2745万 | -0.13 | -2.78% |
| 2021-06-25 | 4.65 | 4.92 | 4.65 | 4.67 | 62988手 | 3002万 | -0.05 | -1.06% |
| 2021-06-18 | 4.73 | 4.74 | 4.55 | 4.72 | 49779手 | 2315万 | 0.00 | 0.00% |
| 2021-06-11 | 4.67 | 5.18 | 4.64 | 4.72 | 212142手 | 10391万 | 0.05 | 1.07% |
| 2021-06-04 | 4.46 | 5.01 | 4.40 | 4.67 | 163439手 | 7649万 | 0.21 | 4.71% |
| 2021-05-28 | 4.47 | 4.75 | 4.37 | 4.46 | 116089手 | 5283万 | -0.03 | -0.67% |
| 2021-05-21 | 4.35 | 4.55 | 4.15 | 4.49 | 50238手 | 2218万 | 0.12 | 2.75% |
| 2021-05-14 | 4.04 | 4.42 | 4.03 | 4.37 | 83257手 | 3568万 | 0.32 | 7.90% |
| 2021-05-07 | 4.04 | 4.07 | 3.90 | 4.05 | 15503手 | 622万 | 0.01 | 0.25% |
| 2021-04-30 | 4.33 | 4.37 | 3.94 | 4.04 | 43895手 | 1810万 | -0.29 | -6.70% |
| 2021-04-23 | 4.25 | 4.42 | 4.22 | 4.33 | 41929手 | 1795万 | 0.06 | 1.41% |
| 2021-04-16 | 4.16 | 4.35 | 4.04 | 4.27 | 64425手 | 2709万 | 0.11 | 2.64% |
| 2021-04-09 | 4.16 | 4.29 | 4.15 | 4.16 | 28520手 | 1198万 | -0.01 | -0.24% |
| 2021-04-02 | 4.04 | 4.27 | 4.03 | 4.17 | 52293手 | 2167万 | 0.11 | 2.71% |
| 2021-03-26 | 4.07 | 4.16 | 4.02 | 4.06 | 45716手 | 1865万 | -0.05 | -1.22% |
| 2021-03-19 | 3.94 | 4.13 | 3.90 | 4.11 | 43978手 | 1768万 | 0.17 | 4.32% |
| 2021-03-12 | 4.02 | 4.16 | 3.87 | 3.94 | 46600手 | 1851万 | -0.06 | -1.50% |
| 2021-03-05 | 3.90 | 4.07 | 3.85 | 4.00 | 48792手 | 1917万 | 0.10 | 2.56% |
| 2021-02-26 | 3.87 | 3.99 | 3.86 | 3.90 | 40936手 | 1609万 | 0.01 | 0.26% |
| 2021-02-19 | 3.78 | 3.90 | 3.71 | 3.89 | 21529手 | 818万 | 0.13 | 3.46% |
| 2021-02-10 | 3.76 | 3.79 | 3.67 | 3.76 | 12702手 | 473万 | 0.00 | 0.00% |
| 2021-02-05 | 3.89 | 3.93 | 3.71 | 3.76 | 39703手 | 1516万 | -0.16 | -4.08% |
| 2021-01-29 | 4.08 | 4.08 | 3.83 | 3.92 | 24616手 | 970万 | -0.15 | -3.69% |
| 2021-01-22 | 4.14 | 4.19 | 4.02 | 4.07 | 33684手 | 1374万 | -0.06 | -1.45% |
| 2021-01-15 | 3.93 | 4.16 | 3.91 | 4.13 | 37893手 | 1528万 | 0.13 | 3.25% |
| 2021-01-08 | 3.92 | 4.11 | 3.87 | 4.00 | 43757手 | 1754万 | 0.08 | 2.04% |
| 2020-12-31 | 3.88 | 3.96 | 3.82 | 3.92 | 23793手 | 922万 | 0.02 | 0.51% |
| 2020-12-25 | 3.94 | 3.97 | 3.78 | 3.90 | 34066手 | 1327万 | -0.03 | -0.76% |
| 2020-12-18 | 3.85 | 4.09 | 3.83 | 3.93 | 102572手 | 4064万 | 0.26 | 7.08% |
| 2020-12-11 | 3.97 | 3.99 | 3.65 | 3.67 | 66182手 | 2538万 | -0.30 | -7.56% |
| 2020-12-04 | 4.09 | 4.09 | 3.95 | 3.97 | 21404手 | 857万 | -0.10 | -2.46% |
| 2020-11-27 | 4.01 | 4.19 | 4.01 | 4.07 | 69010手 | 2813万 | 0.04 | 0.99% |
| 2020-11-20 | 4.02 | 4.10 | 4.00 | 4.03 | 48663手 | 1963万 | 0.03 | 0.75% |
| 2020-11-13 | 3.95 | 4.03 | 3.90 | 4.00 | 60808手 | 2408万 | 0.06 | 1.52% |
| 2020-11-06 | 4.10 | 4.18 | 3.89 | 3.94 | 88553手 | 3542万 | -0.30 | -7.08% |
| 2020-10-30 | 4.57 | 4.64 | 4.24 | 4.24 | 52333手 | 2312万 | -0.34 | -7.42% |
| 2020-10-23 | 4.85 | 4.85 | 4.56 | 4.58 | 43502手 | 2032万 | -0.27 | -5.57% |
| 2020-10-16 | 4.91 | 4.96 | 4.73 | 4.85 | 43664手 | 2119万 | -0.04 | -0.82% |
| 2020-10-09 | 4.79 | 4.93 | 4.79 | 4.89 | 5085手 | 247万 | 0.09 | 1.88% |
| 2020-09-30 | 4.91 | 4.93 | 4.75 | 4.80 | 20736手 | 997万 | -0.11 | -2.24% |
| 2020-09-25 | 5.18 | 5.20 | 4.89 | 4.91 | 39232手 | 1994万 | -0.29 | -5.58% |
| 2020-09-18 | 5.16 | 5.21 | 5.13 | 5.20 | 32757手 | 1691万 | 0.02 | 0.39% |
| 2020-09-11 | 5.24 | 5.29 | 5.10 | 5.18 | 43405手 | 2267万 | -0.04 | -0.77% |
| 2020-09-04 | 5.26 | 5.33 | 5.15 | 5.22 | 67140手 | 3509万 | -0.08 | -1.51% |
| 2020-08-28 | 5.42 | 5.47 | 5.23 | 5.30 | 59283手 | 3172万 | -0.13 | -2.39% |
| 2020-08-21 | 5.31 | 5.58 | 5.30 | 5.43 | 85495手 | 4636万 | 0.11 | 2.07% |
| 2020-08-14 | 5.32 | 5.40 | 5.22 | 5.32 | 51003手 | 2707万 | 0.00 | 0.00% |
| 2020-08-07 | 5.30 | 5.42 | 5.27 | 5.32 | 72426手 | 3875万 | 0.04 | 0.76% |
| 2020-07-31 | 5.21 | 5.32 | 5.19 | 5.28 | 42385手 | 2225万 | 0.07 | 1.34% |
| 2020-07-24 | 5.30 | 5.40 | 5.15 | 5.21 | 91248手 | 4856万 | -0.07 | -1.33% |
| 2020-07-17 | 5.91 | 6.12 | 5.21 | 5.28 | 255761手 | 14668万 | -0.55 | -9.43% |
| 2020-07-10 | 5.33 | 5.83 | 5.33 | 5.83 | 216889手 | 12072万 | 0.51 | 9.59% |
| 2020-07-03 | 5.26 | 5.33 | 5.20 | 5.32 | 80197手 | 4219万 | 0.06 | 1.14% |
| 2020-06-24 | 5.50 | 5.70 | 5.21 | 5.26 | 119112手 | 6522万 | -0.17 | -3.13% |
| 2020-06-19 | 5.18 | 5.47 | 5.17 | 5.43 | 96793手 | 5140万 | 0.24 | 4.62% |
| 2020-06-12 | 5.53 | 5.66 | 5.19 | 5.19 | 163492手 | 8720万 | -0.37 | -6.66% |
| 2020-06-05 | 5.23 | 5.64 | 5.18 | 5.56 | 109097手 | 5923万 | 0.34 | 6.51% |
| 2020-05-29 | 5.10 | 5.34 | 5.08 | 5.22 | 66145手 | 3424万 | 0.05 | 0.97% |
2319.12 (1.00%)
19664.10 -1.06%
