| 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 | 5.60 | 5.68 | 5.29 | 5.47 | 1217183手 | 67132万 | -0.11 | -1.97% |
| 2022-06-17 | 5.53 | 5.83 | 5.35 | 5.58 | 2332971手 | 130295万 | -0.02 | -0.36% |
| 2022-06-10 | 5.45 | 5.84 | 5.35 | 5.60 | 2069875手 | 114906万 | 0.17 | 3.13% |
| 2022-06-02 | 5.42 | 5.58 | 5.31 | 5.43 | 983698手 | 53317万 | 0.04 | 0.74% |
| 2022-05-27 | 5.39 | 5.52 | 5.23 | 5.39 | 1869126手 | 100614万 | 0.06 | 1.13% |
| 2022-05-20 | 5.12 | 5.42 | 5.04 | 5.33 | 1733075手 | 90176万 | 0.23 | 4.51% |
| 2022-05-13 | 5.02 | 5.22 | 4.96 | 5.10 | 2157129手 | 109797万 | 0.02 | 0.39% |
| 2022-05-06 | 4.60 | 5.33 | 4.52 | 5.08 | 2058643手 | 102054万 | 0.56 | 12.39% |
| 2022-04-29 | 4.30 | 4.52 | 3.80 | 4.52 | 1859491手 | 77737万 | 0.12 | 2.73% |
| 2022-04-22 | 4.45 | 4.84 | 4.34 | 4.40 | 1468676手 | 67252万 | -0.05 | -1.12% |
| 2022-04-15 | 4.90 | 5.12 | 4.45 | 4.45 | 2646959手 | 125927万 | -0.45 | -9.18% |
| 2022-04-08 | 5.14 | 5.28 | 4.81 | 4.90 | 869501手 | 44011万 | -0.25 | -4.85% |
| 2022-04-01 | 5.07 | 5.22 | 5.01 | 5.15 | 1467355手 | 75278万 | 0.08 | 1.58% |
| 2022-03-25 | 4.88 | 5.23 | 4.78 | 5.07 | 1521703手 | 76494万 | 0.20 | 4.11% |
| 2022-03-18 | 4.82 | 4.94 | 4.25 | 4.87 | 1673106手 | 77720万 | 0.06 | 1.25% |
| 2022-03-11 | 5.05 | 5.07 | 4.45 | 4.81 | 1279852手 | 61230万 | -0.24 | -4.75% |
| 2022-03-04 | 4.95 | 5.10 | 4.78 | 5.05 | 1169111手 | 58199万 | 0.09 | 1.81% |
| 2022-02-25 | 5.33 | 5.49 | 4.80 | 4.96 | 1775352手 | 91810万 | -0.36 | -6.77% |
| 2022-02-18 | 5.30 | 5.34 | 5.13 | 5.32 | 1250587手 | 65656万 | 0.03 | 0.57% |
| 2022-02-11 | 5.28 | 5.57 | 5.06 | 5.29 | 1744527手 | 92746万 | 0.13 | 2.52% |
| 2022-01-28 | 5.36 | 5.47 | 5.03 | 5.16 | 1717108手 | 89998万 | -0.25 | -4.62% |
| 2022-01-21 | 5.81 | 5.97 | 5.41 | 5.41 | 2443230手 | 139588万 | -0.43 | -7.36% |
| 2022-01-14 | 5.82 | 5.95 | 5.58 | 5.84 | 2340842手 | 135366万 | 0.02 | 0.34% |
| 2022-01-07 | 5.84 | 6.29 | 5.74 | 5.82 | 3294834手 | 199678万 | 0.00 | 0.00% |
| 2021-12-31 | 5.39 | 5.99 | 5.21 | 5.82 | 3614273手 | 203592万 | 0.48 | 8.99% |
| 2021-12-24 | 5.64 | 5.85 | 5.26 | 5.34 | 2965815手 | 164406万 | -0.24 | -4.30% |
| 2021-12-17 | 5.09 | 5.75 | 5.02 | 5.58 | 3995538手 | 217012万 | 0.60 | 12.05% |
| 2021-12-10 | 4.83 | 5.04 | 4.71 | 4.98 | 2053614手 | 99970万 | 0.15 | 3.11% |
| 2021-12-03 | 5.00 | 5.14 | 4.81 | 4.83 | 1616070手 | 80468万 | -0.24 | -4.73% |
| 2021-11-26 | 5.17 | 5.32 | 5.03 | 5.07 | 2175748手 | 112602万 | -0.10 | -1.93% |
| 2021-11-19 | 5.46 | 5.78 | 5.15 | 5.17 | 3343101手 | 181456万 | -0.29 | -5.31% |
| 2021-11-12 | 5.08 | 5.85 | 4.97 | 5.46 | 4697835手 | 250886万 | 0.46 | 9.20% |
| 2021-11-05 | 4.67 | 5.22 | 4.57 | 5.00 | 3671750手 | 177801万 | 0.37 | 7.99% |
| 2021-10-29 | 4.55 | 4.67 | 4.42 | 4.63 | 1607741手 | 73233万 | 0.10 | 2.21% |
| 2021-10-22 | 4.25 | 4.72 | 4.25 | 4.53 | 1826443手 | 81762万 | 0.28 | 6.59% |
| 2021-10-15 | 4.39 | 4.44 | 4.12 | 4.25 | 1465906手 | 62919万 | -0.12 | -2.75% |
| 2021-10-08 | 4.35 | 4.43 | 4.32 | 4.37 | 188031手 | 8209万 | 0.07 | 1.63% |
| 2021-09-30 | 4.52 | 4.56 | 4.19 | 4.30 | 866750手 | 37671万 | -0.21 | -4.66% |
| 2021-09-24 | 4.57 | 4.76 | 4.49 | 4.51 | 953359手 | 44117万 | -0.16 | -3.43% |
| 2021-09-17 | 4.41 | 5.05 | 4.41 | 4.67 | 3912085手 | 185785万 | 0.24 | 5.42% |
| 2021-09-10 | 4.02 | 4.70 | 4.00 | 4.43 | 2875212手 | 127748万 | 0.39 | 9.65% |
| 2021-09-03 | 3.95 | 4.12 | 3.75 | 4.04 | 1227251手 | 48948万 | 0.09 | 2.28% |
| 2021-08-27 | 3.82 | 4.18 | 3.80 | 3.95 | 1361284手 | 54316万 | 0.19 | 5.05% |
| 2021-08-20 | 3.88 | 3.95 | 3.74 | 3.76 | 818096手 | 31613万 | -0.13 | -3.34% |
| 2021-08-13 | 3.92 | 3.96 | 3.81 | 3.89 | 903924手 | 35210万 | -0.02 | -0.51% |
| 2021-08-06 | 4.37 | 4.50 | 3.76 | 3.91 | 1999543手 | 81635万 | -0.26 | -6.24% |
| 2021-07-30 | 4.62 | 4.62 | 4.10 | 4.17 | 1057689手 | 45291万 | -0.38 | -8.35% |
| 2021-07-23 | 4.51 | 4.70 | 4.47 | 4.55 | 1273370手 | 58483万 | -0.03 | -0.66% |
| 2021-07-16 | 4.22 | 4.73 | 4.20 | 4.58 | 1791758手 | 80919万 | 0.36 | 8.53% |
| 2021-07-09 | 4.25 | 4.40 | 4.12 | 4.22 | 610942手 | 26168万 | -0.05 | -1.17% |
| 2021-07-02 | 4.56 | 4.57 | 4.25 | 4.27 | 635621手 | 27806万 | -0.29 | -6.36% |
| 2021-06-25 | 4.68 | 4.74 | 4.45 | 4.56 | 715981手 | 32988万 | -0.13 | -2.77% |
| 2021-06-18 | 4.53 | 4.73 | 4.49 | 4.69 | 707310手 | 32670万 | 0.14 | 3.08% |
| 2021-06-11 | 4.53 | 4.83 | 4.44 | 4.55 | 1258572手 | 58366万 | 0.03 | 0.66% |
| 2021-06-04 | 4.31 | 4.60 | 4.21 | 4.52 | 1090531手 | 48244万 | 0.22 | 5.12% |
| 2021-05-28 | 4.15 | 4.39 | 4.15 | 4.30 | 875382手 | 37372万 | 0.10 | 2.38% |
| 2021-05-21 | 4.36 | 4.46 | 4.05 | 4.20 | 1119329手 | 47418万 | -0.16 | -3.67% |
| 2021-05-14 | 4.35 | 4.43 | 4.22 | 4.36 | 636189手 | 27525万 | 0.00 | 0.00% |
| 2021-05-07 | 4.50 | 4.55 | 4.35 | 4.36 | 267077手 | 11766万 | -0.12 | -2.68% |
| 2021-04-30 | 4.65 | 4.71 | 4.44 | 4.48 | 626339手 | 28703万 | -0.19 | -4.07% |
| 2021-04-23 | 4.85 | 4.95 | 4.64 | 4.67 | 794171手 | 38132万 | -0.18 | -3.71% |
| 2021-04-16 | 4.79 | 4.96 | 4.72 | 4.85 | 1113247手 | 54015万 | 0.15 | 3.19% |
| 2021-04-09 | 4.64 | 4.78 | 4.58 | 4.70 | 554642手 | 25971万 | 0.01 | 0.21% |
| 2021-04-02 | 4.62 | 4.82 | 4.56 | 4.69 | 984874手 | 46203万 | 0.00 | 0.00% |
| 2021-03-26 | 4.31 | 4.85 | 4.28 | 4.69 | 1137967手 | 51721万 | 0.40 | 9.32% |
| 2021-03-19 | 4.24 | 4.45 | 4.23 | 4.29 | 495739手 | 21394万 | 0.02 | 0.47% |
| 2021-03-12 | 4.68 | 4.68 | 4.19 | 4.27 | 620435手 | 27022万 | -0.24 | -5.32% |
| 2021-03-05 | 4.40 | 4.65 | 4.31 | 4.51 | 998658手 | 44767万 | 0.13 | 2.97% |
| 2021-02-26 | 4.44 | 4.49 | 4.16 | 4.38 | 1189818手 | 51767万 | -0.02 | -0.46% |
| 2021-02-19 | 4.15 | 4.42 | 4.13 | 4.40 | 449629手 | 19442万 | 0.31 | 7.58% |
| 2021-02-10 | 4.28 | 4.41 | 4.00 | 4.09 | 562811手 | 23608万 | -0.19 | -4.44% |
| 2021-02-05 | 4.52 | 4.70 | 4.27 | 4.28 | 1208026手 | 54069万 | -0.24 | -5.31% |
| 2021-01-29 | 4.15 | 4.58 | 3.96 | 4.52 | 1804329手 | 78215万 | 0.30 | 7.11% |
| 2021-01-22 | 4.00 | 4.40 | 3.76 | 4.22 | 1445164手 | 58875万 | 0.25 | 6.30% |
| 2021-01-15 | 4.06 | 4.06 | 3.82 | 3.97 | 848957手 | 33419万 | -0.05 | -1.24% |
| 2021-01-08 | 4.69 | 4.73 | 3.88 | 4.02 | 2114955手 | 89109万 | -0.68 | -14.47% |
| 2020-12-31 | 4.52 | 5.00 | 4.30 | 4.70 | 1132897手 | 53095万 | 0.16 | 3.52% |
| 2020-12-25 | 4.88 | 5.15 | 4.48 | 4.54 | 1140072手 | 55363万 | -0.29 | -6.00% |
| 2020-12-18 | 4.57 | 4.86 | 4.51 | 4.83 | 608745手 | 28338万 | 0.27 | 5.92% |
| 2020-12-11 | 4.63 | 4.90 | 4.53 | 4.56 | 823622手 | 39127万 | -0.07 | -1.51% |
| 2020-12-04 | 4.96 | 4.96 | 4.45 | 4.63 | 516683手 | 24093万 | -0.34 | -6.84% |
| 2020-11-27 | 5.11 | 5.11 | 4.91 | 4.97 | 569968手 | 28422万 | -0.13 | -2.55% |
| 2020-11-20 | 5.12 | 5.15 | 4.96 | 5.10 | 506798手 | 25707万 | 0.01 | 0.20% |
| 2020-11-13 | 5.50 | 5.80 | 5.03 | 5.09 | 1274908手 | 68485万 | -0.30 | -5.57% |
| 2020-11-06 | 5.19 | 5.47 | 5.02 | 5.39 | 734647手 | 38121万 | 0.30 | 5.89% |
| 2020-10-30 | 5.29 | 5.29 | 4.96 | 5.09 | 675446手 | 34485万 | -0.20 | -3.78% |
| 2020-10-23 | 5.37 | 5.51 | 5.24 | 5.29 | 603287手 | 32253万 | -0.11 | -2.04% |
| 2020-10-16 | 5.88 | 5.92 | 5.35 | 5.40 | 1584832手 | 87543万 | -0.31 | -5.43% |
| 2020-10-09 | 5.30 | 5.77 | 5.30 | 5.71 | 534580手 | 30182万 | 0.45 | 8.55% |
| 2020-09-30 | 5.74 | 5.96 | 5.14 | 5.26 | 1026574手 | 56068万 | -0.50 | -8.68% |
| 2020-09-25 | 5.32 | 5.93 | 5.10 | 5.76 | 2143863手 | 119613万 | 0.45 | 8.47% |
| 2020-09-18 | 5.26 | 5.52 | 5.21 | 5.31 | 1392636手 | 74666万 | 0.05 | 0.95% |
| 2020-09-11 | 5.74 | 5.83 | 4.85 | 5.26 | 2024621手 | 106529万 | -0.42 | -7.39% |
| 2020-09-04 | 5.88 | 6.15 | 5.62 | 5.68 | 1320866手 | 77094万 | -0.16 | -2.74% |
| 2020-08-28 | 6.27 | 6.27 | 5.61 | 5.84 | 1938949手 | 113873万 | -0.42 | -6.71% |
| 2020-08-21 | 6.12 | 6.72 | 5.99 | 6.26 | 2398169手 | 151613万 | 0.18 | 2.96% |
| 2020-08-14 | 7.03 | 7.03 | 5.66 | 6.08 | 4510492手 | 280530万 | -1.12 | -15.56% |
| 2020-08-07 | 5.71 | 7.49 | 5.71 | 7.20 | 4685272手 | 312180万 | 1.54 | 27.21% |
| 2020-07-31 | 5.01 | 5.76 | 4.81 | 5.66 | 3207416手 | 168258万 | 0.62 | 12.30% |
| 2020-07-24 | 4.87 | 5.49 | 4.70 | 5.04 | 3513097手 | 182055万 | 0.21 | 4.35% |
| 2020-07-17 | 4.71 | 5.37 | 4.60 | 4.83 | 5665507手 | 281109万 | 0.25 | 5.46% |
| 2020-07-10 | 4.10 | 4.98 | 4.01 | 4.58 | 6107772手 | 266342万 | 0.44 | 10.63% |
| 2020-07-03 | 3.76 | 4.28 | 3.41 | 4.14 | 5229128手 | 197789万 | 0.25 | 6.43% |
| 2020-06-24 | 3.66 | 3.95 | 3.56 | 3.89 | 2164485手 | 80881万 | 0.23 | 6.28% |
| 2020-06-19 | 3.44 | 3.88 | 3.33 | 3.66 | 4210314手 | 150551万 | 0.25 | 7.33% |
| 2020-06-12 | 3.47 | 3.55 | 3.21 | 3.41 | 2379985手 | 80980万 | -0.04 | -1.16% |
| 2020-06-05 | 3.21 | 3.59 | 3.15 | 3.45 | 3690585手 | 126043万 | 0.27 | 8.49% |
| 2020-05-29 | 3.02 | 3.26 | 2.91 | 3.18 | 2159616手 | 65871万 | 0.07 | 2.25% |
| 2020-05-22 | 3.07 | 3.27 | 2.97 | 3.11 | 3024821手 | 93561万 | 0.18 | 6.14% |
| 2020-05-15 | 2.92 | 3.12 | 2.85 | 2.93 | 2505684手 | 74851万 | 0.04 | 1.38% |
| 2020-05-08 | 2.53 | 2.96 | 2.52 | 2.89 | 1609794手 | 44864万 | 0.33 | 12.89% |
| 2020-04-30 | 2.63 | 2.67 | 2.35 | 2.56 | 1322741手 | 33234万 | -0.10 | -3.76% |
| 2020-04-24 | 2.81 | 2.82 | 2.63 | 2.66 | 1579664手 | 42817万 | -0.14 | -5.00% |
| 2020-04-17 | 2.86 | 2.90 | 2.76 | 2.80 | 1245165手 | 35225万 | -0.08 | -2.78% |
| 2020-04-10 | 2.86 | 3.03 | 2.86 | 2.88 | 1573407手 | 46182万 | 0.06 | 2.13% |
| 2020-04-03 | 2.90 | 2.90 | 2.76 | 2.82 | 1383899手 | 39234万 | -0.11 | -3.75% |
| 2020-03-27 | 2.89 | 2.98 | 2.74 | 2.93 | 1964045手 | 56673万 | -0.04 | -1.35% |
| 2020-03-20 | 2.94 | 3.04 | 2.66 | 2.97 | 2926832手 | 85332万 | 0.05 | 1.71% |
| 2020-03-13 | 3.17 | 3.25 | 2.76 | 2.92 | 3835022手 | 118157万 | -0.25 | -7.89% |
| 2020-03-06 | 3.50 | 3.71 | 3.13 | 3.17 | 9862982手 | 336682万 | -0.20 | -5.93% |
| 2020-02-28 | 2.93 | 3.90 | 2.83 | 3.37 | 11220401手 | 373206万 | 0.43 | 14.63% |
| 2020-02-21 | 2.84 | 3.02 | 2.79 | 2.94 | 4637170手 | 134662万 | 0.12 | 4.25% |
| 2020-02-14 | 2.91 | 2.93 | 2.73 | 2.82 | 3855661手 | 109057万 | -0.15 | -5.05% |
| 2020-02-07 | 2.36 | 3.06 | 2.34 | 2.97 | 5009156手 | 134019万 | 0.35 | 13.36% |
2319.12 (1.00%)
19664.10 -1.06%
