| 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 | 6.06 | 7.95 | 6.02 | 7.23 | 865247手 | 62721万 | 1.19 | 19.70% |
| 2022-06-17 | 5.96 | 6.56 | 5.92 | 6.04 | 436351手 | 26922万 | 0.08 | 1.34% |
| 2022-06-10 | 5.93 | 6.05 | 5.71 | 5.96 | 238201手 | 14104万 | 0.02 | 0.34% |
| 2022-06-02 | 5.66 | 5.95 | 5.66 | 5.94 | 159872手 | 9268万 | 0.29 | 5.13% |
| 2022-05-27 | 5.80 | 5.89 | 5.52 | 5.65 | 195748手 | 11115万 | -0.16 | -2.75% |
| 2022-05-20 | 5.58 | 5.84 | 5.48 | 5.81 | 198448手 | 11248万 | 0.24 | 4.31% |
| 2022-05-13 | 5.24 | 5.58 | 5.18 | 5.57 | 267097手 | 14408万 | 0.31 | 5.89% |
| 2022-05-06 | 5.35 | 5.47 | 5.21 | 5.26 | 85588手 | 4576万 | -0.07 | -1.31% |
| 2022-04-29 | 6.21 | 6.22 | 4.94 | 5.33 | 408551手 | 22133万 | -0.99 | -15.66% |
| 2022-04-22 | 6.75 | 6.89 | 6.21 | 6.32 | 371571手 | 24660万 | -0.52 | -7.60% |
| 2022-04-15 | 6.30 | 7.47 | 6.10 | 6.84 | 626516手 | 43304万 | 0.45 | 7.04% |
| 2022-04-08 | 6.72 | 6.81 | 6.35 | 6.39 | 143021手 | 9422万 | -0.35 | -5.19% |
| 2022-04-01 | 6.70 | 6.86 | 6.62 | 6.74 | 152150手 | 10263万 | -0.03 | -0.44% |
| 2022-03-25 | 6.77 | 7.16 | 6.73 | 6.77 | 238221手 | 16520万 | -0.03 | -0.44% |
| 2022-03-18 | 6.97 | 7.05 | 6.38 | 6.80 | 248802手 | 16772万 | -0.28 | -3.96% |
| 2022-03-11 | 7.33 | 7.36 | 6.56 | 7.08 | 342621手 | 23985万 | -0.28 | -3.80% |
| 2022-03-04 | 7.86 | 7.87 | 7.27 | 7.36 | 325986手 | 24975万 | -0.49 | -6.24% |
| 2022-02-25 | 7.79 | 8.10 | 7.70 | 7.85 | 352622手 | 27821万 | 0.07 | 0.90% |
| 2022-02-18 | 7.68 | 7.93 | 7.62 | 7.78 | 224186手 | 17425万 | 0.05 | 0.65% |
| 2022-02-11 | 7.84 | 8.04 | 7.65 | 7.73 | 304616手 | 23922万 | 0.08 | 1.05% |
| 2022-01-28 | 8.00 | 8.27 | 7.52 | 7.65 | 332235手 | 26210万 | -0.37 | -4.61% |
| 2022-01-21 | 8.55 | 8.67 | 7.98 | 8.02 | 417018手 | 34716万 | -0.46 | -5.42% |
| 2022-01-14 | 8.61 | 8.90 | 8.40 | 8.48 | 532859手 | 46221万 | -0.13 | -1.51% |
| 2022-01-07 | 8.36 | 9.04 | 8.28 | 8.61 | 642268手 | 56117万 | 0.25 | 2.99% |
| 2021-12-31 | 7.82 | 8.58 | 7.65 | 8.36 | 969546手 | 80481万 | 0.57 | 7.32% |
| 2021-12-24 | 7.91 | 8.08 | 7.74 | 7.79 | 300508手 | 23768万 | -0.14 | -1.76% |
| 2021-12-17 | 7.77 | 8.10 | 7.68 | 7.93 | 262941手 | 20620万 | 0.16 | 2.06% |
| 2021-12-10 | 8.35 | 8.35 | 7.63 | 7.77 | 371424手 | 29261万 | -0.58 | -6.95% |
| 2021-12-03 | 8.29 | 8.54 | 8.20 | 8.35 | 382822手 | 32038万 | -0.07 | -0.83% |
| 2021-11-26 | 8.10 | 8.63 | 8.10 | 8.42 | 457376手 | 38231万 | 0.26 | 3.19% |
| 2021-11-19 | 8.20 | 8.30 | 7.97 | 8.16 | 412418手 | 33608万 | -0.04 | -0.49% |
| 2021-11-12 | 7.66 | 8.22 | 7.66 | 8.20 | 368405手 | 29314万 | 0.50 | 6.49% |
| 2021-11-05 | 7.46 | 7.87 | 7.35 | 7.70 | 403615手 | 30849万 | 0.25 | 3.36% |
| 2021-10-29 | 7.52 | 7.69 | 7.16 | 7.45 | 334490手 | 24878万 | -0.07 | -0.93% |
| 2021-10-22 | 7.68 | 7.91 | 7.51 | 7.52 | 273311手 | 21140万 | -0.15 | -1.96% |
| 2021-10-15 | 8.11 | 8.14 | 7.41 | 7.67 | 355434手 | 27344万 | -0.39 | -4.84% |
| 2021-10-08 | 8.02 | 8.21 | 8.00 | 8.06 | 70477手 | 5703万 | 0.13 | 1.64% |
| 2021-09-30 | 8.27 | 8.40 | 7.82 | 7.93 | 373545手 | 29929万 | -0.34 | -4.11% |
| 2021-09-24 | 9.92 | 10.07 | 8.25 | 8.27 | 698310手 | 62597万 | -1.86 | -18.36% |
| 2021-09-17 | 10.85 | 10.95 | 9.81 | 10.13 | 624528手 | 64960万 | -0.70 | -6.46% |
| 2021-09-10 | 9.77 | 11.35 | 9.74 | 10.83 | 743257手 | 77770万 | 1.06 | 10.85% |
| 2021-09-03 | 9.52 | 10.05 | 9.29 | 9.77 | 600922手 | 57965万 | 0.29 | 3.06% |
| 2021-08-27 | 8.98 | 10.11 | 8.93 | 9.48 | 945252手 | 89570万 | 0.68 | 7.73% |
| 2021-08-20 | 9.46 | 9.68 | 8.60 | 8.80 | 396177手 | 35560万 | -0.63 | -6.68% |
| 2021-08-13 | 8.90 | 9.61 | 8.73 | 9.43 | 559316手 | 52156万 | 0.54 | 6.07% |
| 2021-08-06 | 8.50 | 9.21 | 8.50 | 8.89 | 563458手 | 50321万 | 0.38 | 4.46% |
| 2021-07-30 | 8.35 | 8.83 | 7.80 | 8.51 | 604570手 | 51033万 | 0.16 | 1.92% |
| 2021-07-23 | 8.65 | 9.07 | 8.30 | 8.35 | 509030手 | 43982万 | -0.35 | -4.02% |
| 2021-07-16 | 8.15 | 9.35 | 8.13 | 8.70 | 851820手 | 74850万 | 0.61 | 7.54% |
| 2021-07-09 | 7.90 | 8.29 | 7.80 | 8.09 | 535937手 | 42873万 | 0.29 | 3.72% |
| 2021-07-02 | 7.35 | 8.23 | 7.11 | 7.80 | 656167手 | 50557万 | 0.47 | 6.41% |
| 2021-06-25 | 7.10 | 7.70 | 7.03 | 7.33 | 379010手 | 27665万 | 0.23 | 3.24% |
| 2021-06-18 | 7.18 | 7.25 | 6.84 | 7.10 | 261486手 | 18431万 | -0.08 | -1.11% |
| 2021-06-11 | 7.38 | 7.86 | 7.17 | 7.18 | 552910手 | 41664万 | -0.21 | -2.84% |
| 2021-06-04 | 6.87 | 7.88 | 6.82 | 7.39 | 799794手 | 60041万 | 0.52 | 7.57% |
| 2021-05-28 | 7.07 | 7.20 | 6.76 | 6.87 | 551953手 | 38497万 | -0.23 | -3.24% |
| 2021-05-21 | 6.76 | 7.26 | 6.60 | 7.10 | 593677手 | 41020万 | 0.34 | 5.03% |
| 2021-05-14 | 6.08 | 7.04 | 6.04 | 6.76 | 878476手 | 58824万 | 0.72 | 11.92% |
| 2021-05-07 | 6.14 | 6.25 | 6.00 | 6.04 | 105339手 | 6467万 | -0.15 | -2.42% |
| 2021-04-30 | 6.25 | 6.51 | 6.13 | 6.19 | 352798手 | 22268万 | -0.12 | -1.90% |
| 2021-04-23 | 6.04 | 6.41 | 6.03 | 6.31 | 335107手 | 20793万 | 0.26 | 4.30% |
| 2021-04-16 | 6.04 | 6.08 | 5.72 | 6.05 | 214199手 | 12700万 | 0.04 | 0.67% |
| 2021-04-09 | 5.90 | 6.18 | 5.85 | 6.01 | 181631手 | 11020万 | 0.11 | 1.86% |
| 2021-04-02 | 6.18 | 6.22 | 5.88 | 5.90 | 197503手 | 11818万 | -0.25 | -4.07% |
| 2021-03-26 | 6.08 | 6.19 | 5.98 | 6.15 | 255510手 | 15587万 | 0.07 | 1.15% |
| 2021-03-19 | 5.91 | 6.23 | 5.87 | 6.08 | 335218手 | 20344万 | 0.14 | 2.36% |
| 2021-03-12 | 5.88 | 5.97 | 5.57 | 5.94 | 224807手 | 13036万 | 0.06 | 1.02% |
| 2021-03-05 | 5.77 | 5.96 | 5.72 | 5.88 | 256372手 | 14958万 | 0.13 | 2.26% |
| 2021-02-26 | 5.57 | 5.88 | 5.47 | 5.75 | 248833手 | 14068万 | 0.18 | 3.23% |
| 2021-02-19 | 5.41 | 5.58 | 5.38 | 5.57 | 65756手 | 3598万 | 0.22 | 4.11% |
| 2021-02-10 | 5.22 | 5.37 | 5.16 | 5.35 | 61413手 | 3244万 | 0.14 | 2.69% |
| 2021-02-05 | 5.38 | 5.49 | 5.07 | 5.21 | 173500手 | 9206万 | -0.16 | -2.98% |
| 2021-01-29 | 5.50 | 5.66 | 5.33 | 5.37 | 176315手 | 9614万 | -0.11 | -2.01% |
| 2021-01-22 | 5.45 | 5.66 | 5.41 | 5.48 | 197246手 | 10838万 | -0.01 | -0.18% |
| 2021-01-15 | 5.56 | 5.68 | 5.33 | 5.49 | 226102手 | 12382万 | -0.06 | -1.08% |
| 2021-01-08 | 6.09 | 6.15 | 5.40 | 5.55 | 300974手 | 17604万 | -0.50 | -8.26% |
| 2020-12-31 | 5.96 | 6.14 | 5.92 | 6.05 | 204031手 | 12362万 | 0.07 | 1.17% |
| 2020-12-25 | 5.79 | 6.08 | 5.75 | 5.98 | 259761手 | 15373万 | 0.17 | 2.93% |
| 2020-12-18 | 5.84 | 5.94 | 5.60 | 5.81 | 185782手 | 10815万 | -0.03 | -0.51% |
| 2020-12-11 | 6.30 | 6.33 | 5.79 | 5.84 | 214086手 | 13010万 | -0.46 | -7.30% |
| 2020-12-04 | 6.27 | 6.41 | 6.20 | 6.30 | 153450手 | 9625万 | 0.06 | 0.96% |
| 2020-11-27 | 6.60 | 6.73 | 6.19 | 6.24 | 539526手 | 35057万 | -0.35 | -5.31% |
| 2020-11-20 | 6.67 | 7.05 | 6.42 | 6.59 | 1089201手 | 72429万 | -0.21 | -3.09% |
| 2020-11-13 | 6.01 | 6.99 | 5.86 | 6.80 | 1010752手 | 65661万 | 0.80 | 13.33% |
| 2020-11-06 | 5.72 | 6.05 | 5.62 | 6.00 | 397890手 | 23569万 | 0.35 | 6.20% |
| 2020-10-30 | 5.68 | 5.88 | 5.55 | 5.65 | 243041手 | 13878万 | -0.05 | -0.88% |
| 2020-10-23 | 5.77 | 5.89 | 5.66 | 5.70 | 155614手 | 8966万 | -0.04 | -0.70% |
| 2020-10-16 | 5.66 | 5.85 | 5.66 | 5.74 | 174694手 | 10090万 | 0.08 | 1.41% |
| 2020-10-09 | 5.51 | 5.67 | 5.51 | 5.66 | 43977手 | 2466万 | 0.22 | 4.04% |
| 2020-09-30 | 5.57 | 5.57 | 5.38 | 5.44 | 101794手 | 5563万 | -0.10 | -1.80% |
| 2020-09-25 | 5.95 | 6.14 | 5.49 | 5.54 | 353335手 | 20767万 | -0.42 | -7.05% |
| 2020-09-18 | 5.88 | 5.99 | 5.74 | 5.96 | 227968手 | 13359万 | 0.15 | 2.58% |
| 2020-09-11 | 6.28 | 6.35 | 5.70 | 5.81 | 434004手 | 26295万 | -0.38 | -6.14% |
| 2020-09-04 | 5.97 | 6.30 | 5.85 | 6.19 | 666361手 | 40798万 | 0.34 | 5.81% |
| 2020-08-28 | 5.58 | 5.88 | 5.41 | 5.85 | 385316手 | 21848万 | 0.29 | 5.22% |
| 2020-08-21 | 5.63 | 5.88 | 5.51 | 5.56 | 308704手 | 17581万 | -0.05 | -0.89% |
| 2020-08-14 | 5.57 | 5.69 | 5.33 | 5.61 | 285583手 | 15843万 | 0.06 | 1.08% |
| 2020-08-07 | 5.58 | 5.69 | 5.47 | 5.55 | 334357手 | 18750万 | 0.00 | 0.00% |
| 2020-07-31 | 5.32 | 5.73 | 5.23 | 5.55 | 350863手 | 19300万 | 0.22 | 4.13% |
| 2020-07-24 | 5.22 | 5.62 | 5.22 | 5.33 | 376995手 | 20467万 | 0.13 | 2.50% |
| 2020-07-17 | 5.38 | 5.63 | 5.12 | 5.20 | 391873手 | 21183万 | -0.19 | -3.52% |
| 2020-07-10 | 5.13 | 5.56 | 5.13 | 5.39 | 482521手 | 25941万 | 0.27 | 5.27% |
| 2020-07-03 | 4.94 | 5.13 | 4.86 | 5.12 | 190542手 | 9538万 | 0.17 | 3.43% |
| 2020-06-24 | 5.09 | 5.13 | 4.94 | 4.95 | 103744手 | 5218万 | -0.16 | -3.13% |
| 2020-06-19 | 5.06 | 5.28 | 5.02 | 5.11 | 208362手 | 10689万 | 0.01 | 0.20% |
| 2020-06-12 | 5.14 | 5.18 | 4.92 | 5.10 | 184847手 | 9367万 | 0.00 | 0.00% |
| 2020-06-05 | 5.00 | 5.15 | 4.98 | 5.10 | 195322手 | 9925万 | 0.10 | 2.00% |
| 2020-05-29 | 4.87 | 5.14 | 4.68 | 5.00 | 233999手 | 11465万 | 0.14 | 2.88% |
| 2020-05-22 | 4.89 | 5.04 | 4.81 | 4.86 | 143284手 | 7050万 | -0.04 | -0.82% |
| 2020-05-15 | 4.99 | 5.03 | 4.86 | 4.90 | 118402手 | 5834万 | -0.07 | -1.41% |
| 2020-05-08 | 4.85 | 5.00 | 4.85 | 4.97 | 96430手 | 4767万 | 0.06 | 1.22% |
| 2020-04-30 | 5.00 | 5.01 | 4.61 | 4.91 | 151832手 | 7336万 | -0.08 | -1.60% |
| 2020-04-24 | 5.15 | 5.49 | 4.98 | 4.99 | 291089手 | 15089万 | -0.14 | -2.73% |
| 2020-04-17 | 5.22 | 5.23 | 5.03 | 5.13 | 210729手 | 10825万 | -0.11 | -2.10% |
| 2020-04-10 | 5.26 | 5.43 | 5.22 | 5.24 | 182398手 | 9712万 | 0.08 | 1.55% |
| 2020-04-03 | 5.23 | 5.45 | 4.99 | 5.16 | 287393手 | 14820万 | -0.15 | -2.83% |
| 2020-03-27 | 5.52 | 5.73 | 5.17 | 5.31 | 362141手 | 19941万 | -0.36 | -6.35% |
| 2020-03-20 | 5.79 | 5.91 | 5.30 | 5.67 | 435614手 | 24503万 | -0.04 | -0.70% |
| 2020-03-13 | 6.27 | 6.39 | 5.47 | 5.71 | 731658手 | 44181万 | -0.70 | -10.92% |
| 2020-03-06 | 6.04 | 6.65 | 5.97 | 6.41 | 925145手 | 57855万 | 0.44 | 7.37% |
| 2020-02-28 | 6.12 | 7.23 | 5.93 | 5.97 | 1944272手 | 126135万 | -0.05 | -0.83% |
| 2020-02-21 | 5.27 | 6.46 | 5.15 | 6.02 | 1963106手 | 119607万 | 0.87 | 16.89% |
| 2020-02-14 | 5.36 | 5.36 | 5.03 | 5.15 | 490487手 | 25494万 | -0.17 | -3.19% |
| 2020-02-07 | 4.72 | 5.49 | 4.66 | 5.32 | 445239手 | 22599万 | 0.08 | 1.53% |
| 2020-01-23 | 5.29 | 5.35 | 5.08 | 5.24 | 167429手 | 8781万 | -0.08 | -1.50% |
| 2020-01-17 | 5.46 | 5.51 | 5.25 | 5.32 | 192142手 | 10351万 | -0.15 | -2.74% |
| 2020-01-10 | 5.27 | 5.61 | 5.27 | 5.47 | 358081手 | 19432万 | 0.16 | 3.01% |
| 2020-01-03 | 5.23 | 5.33 | 5.22 | 5.31 | 92388手 | 4865万 | 0.11 | 2.12% |
| 2019-12-31 | 5.35 | 5.56 | 5.11 | 5.20 | 126785手 | 6705万 | 0.01 | 0.19% |
| 2019-12-27 | 5.19 | 5.29 | 5.06 | 5.19 | 207532手 | 10732万 | 0.02 | 0.39% |
| 2019-12-20 | 5.03 | 5.33 | 5.01 | 5.17 | 221981手 | 11527万 | 0.14 | 2.78% |
| 2019-12-13 | 4.99 | 5.07 | 4.95 | 5.03 | 105892手 | 5290万 | 0.05 | 1.00% |
| 2019-12-06 | 4.95 | 5.02 | 4.84 | 4.98 | 92404手 | 4570万 | 0.04 | 0.81% |
| 2019-11-29 | 4.91 | 5.04 | 4.83 | 4.94 | 75889手 | 3723万 | 0.01 | 0.20% |
| 2019-11-22 | 4.88 | 4.99 | 4.83 | 4.93 | 91286手 | 4492万 | 0.06 | 1.23% |
| 2019-11-15 | 5.02 | 5.02 | 4.77 | 4.87 | 94945手 | 4623万 | -0.15 | -2.99% |
| 2019-11-08 | 5.40 | 5.43 | 4.98 | 5.02 | 233510手 | 12053万 | -0.41 | -7.55% |
| 2019-11-01 | 5.20 | 5.50 | 5.14 | 5.43 | 276996手 | 14877万 | 0.28 | 5.44% |
| 2019-10-25 | 5.13 | 5.21 | 5.04 | 5.15 | 80152手 | 4105万 | 0.00 | 0.00% |
| 2019-10-18 | 5.19 | 5.28 | 5.09 | 5.15 | 119990手 | 6246万 | -0.02 | -0.39% |
| 2019-10-11 | 5.10 | 5.20 | 5.02 | 5.17 | 72304手 | 3708万 | 0.07 | 1.37% |
| 2019-09-30 | 5.13 | 5.18 | 5.06 | 5.10 | 17815手 | 908万 | -0.04 | -0.78% |
| 2019-09-27 | 5.24 | 5.42 | 5.00 | 5.14 | 196332手 | 10240万 | -0.09 | -1.72% |
| 2019-09-20 | 5.30 | 5.38 | 5.14 | 5.23 | 173003手 | 9061万 | -0.05 | -0.95% |
| 2019-09-12 | 5.24 | 5.36 | 5.24 | 5.28 | 155534手 | 8228万 | 0.07 | 1.34% |
| 2019-09-06 | 5.12 | 5.27 | 5.04 | 5.21 | 253550手 | 13092万 | 0.10 | 1.96% |
| 2019-08-30 | 4.83 | 5.35 | 4.75 | 5.11 | 291294手 | 14608万 | 0.22 | 4.50% |
| 2019-08-23 | 4.74 | 4.95 | 4.73 | 4.89 | 127209手 | 6184万 | 0.15 | 3.17% |
| 2019-08-16 | 4.71 | 4.78 | 4.54 | 4.74 | 103068手 | 4826万 | 0.02 | 0.42% |
| 2019-08-09 | 4.99 | 4.99 | 4.64 | 4.72 | 123111手 | 5917万 | -0.28 | -5.60% |
| 2019-08-02 | 4.94 | 5.10 | 4.91 | 5.00 | 102742手 | 5120万 | 0.02 | 0.40% |
| 2019-07-26 | 5.16 | 5.16 | 4.93 | 4.98 | 115896手 | 5777万 | -0.13 | -2.54% |
| 2019-07-19 | 5.14 | 5.21 | 5.03 | 5.11 | 116448手 | 5961万 | -0.03 | -0.58% |
| 2019-07-12 | 5.31 | 5.38 | 5.02 | 5.14 | 184170手 | 9507万 | -0.20 | -3.75% |
2319.12 (1.00%)
19664.10 -1.06%
