| 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 | 5.20 | 5.85 | 5.14 | 5.73 | 1433085手 | 80323万 | 0.53 | 10.19% |
| 2022-06-17 | 5.13 | 5.39 | 5.10 | 5.20 | 575740手 | 30185万 | 0.02 | 0.39% |
| 2022-06-10 | 5.36 | 5.39 | 5.07 | 5.18 | 549394手 | 28650万 | -0.17 | -3.18% |
| 2022-06-02 | 4.98 | 5.64 | 4.93 | 5.35 | 1017946手 | 54618万 | 0.35 | 7.00% |
| 2022-05-27 | 4.88 | 5.10 | 4.70 | 5.00 | 514865手 | 25456万 | 0.13 | 2.67% |
| 2022-05-20 | 4.63 | 4.88 | 4.63 | 4.87 | 380629手 | 18177万 | 0.17 | 3.62% |
| 2022-05-13 | 4.51 | 4.84 | 4.50 | 4.70 | 420739手 | 19551万 | 0.14 | 3.07% |
| 2022-05-06 | 4.52 | 4.72 | 4.43 | 4.56 | 240195手 | 10976万 | -0.01 | -0.22% |
| 2022-04-29 | 4.41 | 4.60 | 3.62 | 4.57 | 753354手 | 32553万 | 0.10 | 2.24% |
| 2022-04-22 | 4.68 | 4.79 | 4.44 | 4.47 | 232362手 | 10724万 | -0.24 | -5.10% |
| 2022-04-15 | 4.80 | 4.99 | 4.69 | 4.71 | 324731手 | 15591万 | -0.11 | -2.28% |
| 2022-04-08 | 4.98 | 5.18 | 4.79 | 4.82 | 252327手 | 12624万 | -0.17 | -3.41% |
| 2022-04-01 | 4.88 | 5.03 | 4.81 | 4.99 | 340342手 | 16746万 | 0.09 | 1.84% |
| 2022-03-25 | 4.92 | 5.01 | 4.83 | 4.90 | 308894手 | 15192万 | -0.01 | -0.20% |
| 2022-03-18 | 5.00 | 5.02 | 4.50 | 4.91 | 402719手 | 19223万 | -0.09 | -1.80% |
| 2022-03-11 | 5.16 | 5.33 | 4.70 | 5.00 | 414804手 | 20803万 | -0.19 | -3.66% |
| 2022-03-04 | 5.24 | 5.45 | 5.07 | 5.19 | 447362手 | 23430万 | -0.06 | -1.14% |
| 2022-02-25 | 5.77 | 5.79 | 5.13 | 5.25 | 832352手 | 46600万 | -0.42 | -7.41% |
| 2022-02-18 | 5.05 | 6.00 | 4.94 | 5.67 | 1493505手 | 83306万 | 0.63 | 12.50% |
| 2022-02-11 | 5.17 | 5.32 | 4.76 | 5.04 | 558942手 | 28180万 | -0.13 | -2.52% |
| 2022-01-28 | 5.61 | 5.66 | 4.97 | 5.17 | 488675手 | 25679万 | -0.50 | -8.82% |
| 2022-01-21 | 5.82 | 6.10 | 5.57 | 5.67 | 836276手 | 48811万 | -0.13 | -2.24% |
| 2022-01-14 | 5.86 | 6.05 | 5.70 | 5.80 | 581470手 | 34173万 | -0.10 | -1.70% |
| 2022-01-07 | 5.75 | 6.39 | 5.75 | 5.90 | 878676手 | 53579万 | 0.11 | 1.90% |
| 2021-12-31 | 5.48 | 6.05 | 5.30 | 5.79 | 842972手 | 47819万 | 0.28 | 5.08% |
| 2021-12-24 | 5.60 | 6.11 | 5.48 | 5.51 | 1010716手 | 57574万 | -0.09 | -1.61% |
| 2021-12-17 | 5.15 | 5.66 | 5.13 | 5.60 | 946145手 | 51170万 | 0.44 | 8.53% |
| 2021-12-10 | 4.72 | 5.16 | 4.62 | 5.16 | 474971手 | 23118万 | 0.44 | 9.32% |
| 2021-12-03 | 4.74 | 4.82 | 4.67 | 4.72 | 233851手 | 11077万 | -0.07 | -1.46% |
| 2021-11-26 | 5.03 | 5.05 | 4.77 | 4.79 | 251354手 | 12347万 | -0.20 | -4.01% |
| 2021-11-19 | 5.01 | 5.15 | 4.91 | 4.99 | 269651手 | 13631万 | -0.03 | -0.60% |
| 2021-11-12 | 4.76 | 5.09 | 4.70 | 5.02 | 303779手 | 14921万 | 0.26 | 5.46% |
| 2021-11-05 | 4.64 | 4.79 | 4.54 | 4.76 | 223237手 | 10415万 | 0.09 | 1.93% |
| 2021-10-29 | 4.71 | 4.83 | 4.47 | 4.67 | 203503手 | 9358万 | -0.04 | -0.85% |
| 2021-10-22 | 4.95 | 5.01 | 4.67 | 4.71 | 191065手 | 9218万 | -0.23 | -4.66% |
| 2021-10-15 | 5.03 | 5.12 | 4.85 | 4.94 | 234684手 | 11682万 | -0.08 | -1.59% |
| 2021-10-08 | 4.85 | 5.04 | 4.85 | 5.02 | 64383手 | 3203万 | 0.20 | 4.15% |
| 2021-09-30 | 4.98 | 5.00 | 4.69 | 4.82 | 149056手 | 7165万 | -0.15 | -3.02% |
| 2021-09-24 | 4.90 | 5.09 | 4.87 | 4.97 | 118567手 | 5927万 | 0.04 | 0.81% |
| 2021-09-17 | 5.08 | 5.20 | 4.90 | 4.93 | 266373手 | 13492万 | -0.15 | -2.95% |
| 2021-09-10 | 4.82 | 5.21 | 4.80 | 5.08 | 408398手 | 20602万 | 0.24 | 4.96% |
| 2021-09-03 | 4.73 | 4.86 | 4.57 | 4.84 | 323620手 | 15293万 | 0.14 | 2.98% |
| 2021-08-27 | 4.53 | 4.77 | 4.53 | 4.70 | 222646手 | 10429万 | 0.17 | 3.75% |
| 2021-08-20 | 4.59 | 4.64 | 4.47 | 4.53 | 152843手 | 6984万 | -0.06 | -1.31% |
| 2021-08-13 | 4.49 | 4.77 | 4.45 | 4.59 | 190050手 | 8800万 | 0.10 | 2.23% |
| 2021-08-06 | 4.54 | 4.74 | 4.44 | 4.49 | 212337手 | 9744万 | -0.07 | -1.53% |
| 2021-07-30 | 4.91 | 4.92 | 4.50 | 4.56 | 251275手 | 11709万 | -0.35 | -7.13% |
| 2021-07-23 | 5.02 | 5.03 | 4.90 | 4.91 | 176368手 | 8770万 | -0.12 | -2.39% |
| 2021-07-16 | 4.91 | 5.26 | 4.90 | 5.03 | 235341手 | 11791万 | 0.12 | 2.44% |
| 2021-07-09 | 4.98 | 5.02 | 4.80 | 4.91 | 201545手 | 9945万 | -0.09 | -1.80% |
| 2021-07-02 | 5.09 | 5.11 | 4.89 | 5.00 | 220500手 | 11073万 | -0.10 | -1.96% |
| 2021-06-25 | 5.37 | 5.43 | 5.05 | 5.10 | 296844手 | 15507万 | -0.31 | -5.73% |
| 2021-06-18 | 5.65 | 5.70 | 5.32 | 5.41 | 195549手 | 10681万 | -0.23 | -4.08% |
| 2021-06-11 | 5.68 | 5.82 | 5.59 | 5.64 | 206037手 | 11683万 | -0.05 | -0.88% |
| 2021-06-04 | 5.70 | 6.02 | 5.65 | 5.69 | 304054手 | 17554万 | -0.02 | -0.35% |
| 2021-05-28 | 5.70 | 5.89 | 5.59 | 5.71 | 236695手 | 13613万 | 0.07 | 1.24% |
| 2021-05-21 | 5.81 | 5.85 | 5.49 | 5.64 | 279851手 | 15843万 | -0.18 | -3.09% |
| 2021-05-14 | 5.61 | 6.17 | 5.51 | 5.82 | 393455手 | 22814万 | 0.19 | 3.38% |
| 2021-05-07 | 5.64 | 5.68 | 5.56 | 5.63 | 75620手 | 4232万 | -0.05 | -0.88% |
| 2021-04-30 | 5.88 | 6.09 | 5.55 | 5.68 | 264098手 | 15426万 | -0.21 | -3.56% |
| 2021-04-23 | 6.12 | 6.17 | 5.83 | 5.89 | 235817手 | 14142万 | -0.19 | -3.12% |
| 2021-04-16 | 6.00 | 6.19 | 5.70 | 6.08 | 327960手 | 19493万 | 0.10 | 1.67% |
| 2021-04-09 | 5.84 | 6.10 | 5.83 | 5.98 | 169599手 | 10119万 | 0.15 | 2.57% |
| 2021-04-02 | 6.07 | 6.11 | 5.73 | 5.83 | 209790手 | 12300万 | -0.24 | -3.95% |
| 2021-03-26 | 6.17 | 6.32 | 6.01 | 6.07 | 253973手 | 15544万 | -0.15 | -2.41% |
| 2021-03-19 | 5.87 | 6.60 | 5.78 | 6.22 | 450478手 | 27900万 | 0.35 | 5.96% |
| 2021-03-12 | 6.22 | 6.30 | 5.72 | 5.87 | 296887手 | 17774万 | -0.36 | -5.78% |
| 2021-03-05 | 5.90 | 6.30 | 5.89 | 6.23 | 365136手 | 22373万 | 0.38 | 6.50% |
| 2021-02-26 | 6.14 | 6.15 | 5.78 | 5.85 | 335984手 | 20177万 | -0.31 | -5.03% |
| 2021-02-19 | 6.05 | 6.17 | 5.83 | 6.16 | 226830手 | 13608万 | 0.26 | 4.41% |
| 2021-02-10 | 5.54 | 6.11 | 5.51 | 5.90 | 332378手 | 19374万 | 0.35 | 6.31% |
| 2021-02-05 | 5.83 | 6.09 | 5.47 | 5.55 | 564617手 | 32510万 | -0.34 | -5.77% |
| 2021-01-29 | 5.59 | 5.93 | 5.32 | 5.89 | 408226手 | 23041万 | 0.31 | 5.56% |
| 2021-01-22 | 5.66 | 5.93 | 5.55 | 5.58 | 290335手 | 16680万 | -0.07 | -1.24% |
| 2021-01-15 | 5.81 | 5.88 | 5.44 | 5.65 | 293511手 | 16477万 | -0.21 | -3.58% |
| 2021-01-08 | 6.38 | 6.55 | 5.63 | 5.86 | 386624手 | 23696万 | -0.58 | -9.01% |
| 2020-12-31 | 6.09 | 6.52 | 5.89 | 6.44 | 248007手 | 15280万 | 0.37 | 6.10% |
| 2020-12-25 | 6.78 | 6.82 | 6.05 | 6.07 | 310382手 | 19809万 | -0.69 | -10.21% |
| 2020-12-18 | 6.79 | 7.14 | 6.63 | 6.76 | 200557手 | 13752万 | -0.03 | -0.44% |
| 2020-12-11 | 7.35 | 7.36 | 6.73 | 6.79 | 196697手 | 13857万 | -0.53 | -7.24% |
| 2020-12-04 | 7.32 | 7.55 | 7.23 | 7.32 | 132373手 | 9771万 | 0.00 | 0.00% |
| 2020-11-27 | 7.04 | 7.45 | 6.93 | 7.32 | 339075手 | 24332万 | 0.32 | 4.57% |
| 2020-11-20 | 6.98 | 7.07 | 6.92 | 7.00 | 191356手 | 13372万 | 0.05 | 0.72% |
| 2020-11-13 | 6.99 | 7.37 | 6.86 | 6.95 | 284939手 | 20112万 | -0.01 | -0.14% |
| 2020-11-06 | 6.83 | 7.10 | 6.66 | 6.96 | 309510手 | 21338万 | 0.12 | 1.75% |
| 2020-10-30 | 7.30 | 7.30 | 6.79 | 6.84 | 319498手 | 22546万 | -0.45 | -6.17% |
| 2020-10-23 | 7.48 | 7.62 | 7.25 | 7.29 | 386855手 | 28783万 | -0.16 | -2.15% |
| 2020-10-16 | 8.59 | 8.65 | 7.44 | 7.45 | 672711手 | 53875万 | -1.06 | -12.46% |
| 2020-10-09 | 8.42 | 8.55 | 8.39 | 8.51 | 46496手 | 3951万 | 0.18 | 2.16% |
| 2020-09-30 | 8.61 | 8.63 | 8.25 | 8.33 | 152665手 | 12875万 | -0.27 | -3.14% |
| 2020-09-25 | 9.25 | 9.41 | 8.43 | 8.60 | 377731手 | 33774万 | -0.56 | -6.11% |
| 2020-09-18 | 9.03 | 9.26 | 8.87 | 9.16 | 428422手 | 38728万 | 0.12 | 1.33% |
| 2020-09-11 | 9.42 | 10.02 | 8.83 | 9.04 | 866288手 | 82486万 | -0.34 | -3.62% |
| 2020-09-04 | 9.14 | 9.40 | 8.97 | 9.38 | 514668手 | 47465万 | 0.26 | 2.85% |
| 2020-08-28 | 9.29 | 9.32 | 8.83 | 9.12 | 557855手 | 50625万 | -0.12 | -1.30% |
| 2020-08-21 | 8.74 | 9.47 | 8.67 | 9.24 | 853305手 | 77248万 | 0.52 | 5.96% |
| 2020-08-14 | 8.31 | 8.89 | 8.27 | 8.72 | 810230手 | 69287万 | 0.42 | 5.06% |
| 2020-08-07 | 8.40 | 9.10 | 8.20 | 8.30 | 881209手 | 75619万 | -0.02 | -0.24% |
| 2020-07-31 | 8.42 | 8.59 | 8.18 | 8.32 | 656914手 | 54865万 | -0.11 | -1.30% |
| 2020-07-24 | 9.08 | 9.32 | 8.39 | 8.43 | 849590手 | 76702万 | -0.57 | -6.33% |
| 2020-07-17 | 10.20 | 10.95 | 8.93 | 9.00 | 1333788手 | 134124万 | -1.14 | -11.24% |
| 2020-07-10 | 9.41 | 10.46 | 9.30 | 10.14 | 1391718手 | 136863万 | 0.87 | 9.38% |
| 2020-07-03 | 9.07 | 9.38 | 8.63 | 9.27 | 858220手 | 76377万 | 0.19 | 2.09% |
| 2020-06-24 | 9.47 | 9.58 | 9.07 | 9.08 | 441179手 | 41004万 | -0.41 | -4.32% |
| 2020-06-19 | 8.98 | 10.94 | 8.91 | 9.49 | 1400057手 | 136929万 | 0.44 | 4.86% |
| 2020-06-12 | 8.80 | 9.60 | 8.54 | 9.05 | 861243手 | 77889万 | 0.27 | 3.08% |
| 2020-06-05 | 8.07 | 8.98 | 8.02 | 8.78 | 681678手 | 58755万 | 0.84 | 10.58% |
| 2020-05-29 | 7.86 | 8.11 | 7.70 | 7.94 | 337678手 | 26732万 | 0.09 | 1.15% |
| 2020-05-22 | 8.32 | 8.84 | 7.79 | 7.85 | 625166手 | 52129万 | -0.46 | -5.54% |
| 2020-05-15 | 8.58 | 8.61 | 8.09 | 8.31 | 443760手 | 37047万 | -0.06 | -0.72% |
| 2020-05-08 | 8.00 | 8.40 | 7.94 | 8.37 | 408382手 | 33329万 | 0.25 | 3.08% |
| 2020-04-30 | 7.95 | 8.15 | 7.30 | 8.12 | 352975手 | 27486万 | 0.20 | 2.52% |
| 2020-04-24 | 8.50 | 8.68 | 7.85 | 7.92 | 400537手 | 33305万 | -0.58 | -6.82% |
| 2020-04-17 | 8.46 | 8.82 | 8.17 | 8.50 | 419237手 | 35507万 | -0.05 | -0.58% |
| 2020-04-10 | 8.32 | 9.05 | 8.32 | 8.55 | 531184手 | 45951万 | 0.29 | 3.51% |
| 2020-04-03 | 8.72 | 8.75 | 7.83 | 8.26 | 579168手 | 47444万 | -0.74 | -8.22% |
| 2020-03-27 | 8.68 | 9.26 | 8.31 | 9.00 | 439240手 | 38681万 | 0.10 | 1.12% |
| 2020-03-20 | 9.76 | 9.83 | 8.36 | 8.90 | 476361手 | 42478万 | -0.79 | -8.15% |
| 2020-03-13 | 10.25 | 11.21 | 9.32 | 9.69 | 678249手 | 69702万 | -0.81 | -7.71% |
| 2020-03-06 | 9.98 | 10.64 | 9.98 | 10.50 | 509617手 | 52771万 | 0.55 | 5.53% |
| 2020-02-28 | 11.43 | 11.63 | 9.88 | 9.95 | 882817手 | 94241万 | -1.60 | -13.85% |
| 2020-02-21 | 11.12 | 12.25 | 11.06 | 11.55 | 872809手 | 101867万 | 0.45 | 4.05% |
| 2020-02-14 | 11.13 | 11.51 | 10.83 | 11.10 | 676741手 | 75895万 | -0.05 | -0.45% |
| 2020-02-07 | 9.85 | 11.50 | 9.70 | 11.15 | 1147069手 | 120583万 | 0.21 | 1.92% |
| 2020-01-23 | 12.40 | 12.62 | 10.80 | 10.94 | 771839手 | 91367万 | -1.68 | -13.31% |
| 2020-01-17 | 13.77 | 14.38 | 12.35 | 12.62 | 1024124手 | 135710万 | -1.32 | -9.47% |
| 2020-01-10 | 11.84 | 14.84 | 11.69 | 13.94 | 1754589手 | 244972万 | 1.68 | 13.70% |
| 2020-01-03 | 12.17 | 13.31 | 12.01 | 12.26 | 785254手 | 98482万 | 0.15 | 1.24% |
| 2019-12-31 | 9.04 | 12.39 | 8.17 | 12.11 | 1055485手 | 113016万 | 0.46 | 3.95% |
| 2019-12-27 | 11.79 | 12.21 | 10.63 | 11.65 | 1647971手 | 187606万 | -0.20 | -1.69% |
| 2019-12-20 | 11.57 | 12.71 | 11.35 | 11.85 | 3399839手 | 411119万 | 0.85 | 7.73% |
| 2019-12-13 | 9.14 | 12.43 | 9.02 | 11.00 | 2408847手 | 263902万 | 2.36 | 27.32% |
| 2019-12-06 | 7.86 | 8.64 | 7.46 | 8.64 | 317324手 | 25471万 | 0.79 | 10.06% |
| 2019-11-29 | 8.33 | 8.45 | 7.62 | 7.85 | 375420手 | 30104万 | -0.51 | -6.10% |
| 2019-11-22 | 7.75 | 8.68 | 7.74 | 8.36 | 699058手 | 58061万 | 0.49 | 6.23% |
| 2019-11-15 | 7.61 | 8.18 | 7.61 | 7.87 | 722174手 | 57619万 | 0.06 | 0.77% |
| 2019-11-08 | 7.34 | 7.81 | 7.03 | 7.81 | 233651手 | 17058万 | 0.56 | 7.72% |
| 2019-11-01 | 7.65 | 7.84 | 7.13 | 7.25 | 268909手 | 20053万 | -0.36 | -4.73% |
| 2019-10-25 | 7.50 | 7.71 | 7.32 | 7.61 | 171033手 | 12873万 | 0.09 | 1.20% |
| 2019-10-18 | 7.77 | 8.16 | 7.45 | 7.52 | 322409手 | 25012万 | -0.18 | -2.34% |
| 2019-10-11 | 7.90 | 8.07 | 7.55 | 7.70 | 201223手 | 15633万 | -0.20 | -2.53% |
| 2019-09-30 | 8.04 | 8.12 | 7.87 | 7.90 | 43687手 | 3483万 | -0.13 | -1.62% |
| 2019-09-27 | 8.41 | 8.57 | 7.98 | 8.03 | 318484手 | 26347万 | -0.46 | -5.42% |
| 2019-09-20 | 8.70 | 9.05 | 8.38 | 8.49 | 511604手 | 44253万 | -0.34 | -3.85% |
| 2019-09-12 | 8.69 | 9.20 | 8.68 | 8.83 | 448075手 | 39784万 | 0.18 | 2.08% |
| 2019-09-06 | 7.13 | 8.86 | 7.13 | 8.65 | 1001649手 | 83227万 | 1.54 | 21.66% |
| 2019-08-30 | 6.96 | 7.53 | 6.85 | 7.11 | 294225手 | 21143万 | 0.04 | 0.57% |
| 2019-08-23 | 6.91 | 7.24 | 6.91 | 7.07 | 209837手 | 14910万 | 0.20 | 2.91% |
| 2019-08-16 | 6.91 | 7.02 | 6.61 | 6.87 | 204215手 | 14027万 | -0.05 | -0.72% |
2319.12 (1.00%)
19664.10 -1.06%
