| 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 | 4.85 | 4.91 | 4.48 | 4.57 | 2206291手 | 103192万 | -0.35 | -7.11% |
| 2022-06-17 | 5.00 | 5.44 | 4.74 | 4.92 | 5851320手 | 294416万 | 0.02 | 0.41% |
| 2022-06-10 | 4.02 | 5.13 | 3.98 | 4.90 | 5961033手 | 284568万 | 0.94 | 23.74% |
| 2022-06-02 | 4.02 | 4.28 | 3.83 | 3.96 | 1757889手 | 71159万 | -0.06 | -1.49% |
| 2022-05-27 | 4.19 | 4.42 | 3.94 | 4.02 | 1356180手 | 56397万 | -0.17 | -4.06% |
| 2022-05-20 | 4.08 | 4.32 | 3.95 | 4.19 | 1322171手 | 54411万 | 0.11 | 2.70% |
| 2022-05-13 | 3.62 | 4.27 | 3.61 | 4.08 | 2200941手 | 89228万 | 0.38 | 10.27% |
| 2022-05-06 | 3.49 | 3.88 | 3.40 | 3.70 | 732750手 | 26428万 | 0.21 | 6.02% |
| 2022-04-29 | 3.87 | 3.87 | 3.18 | 3.49 | 1411166手 | 48875万 | -0.39 | -10.05% |
| 2022-04-22 | 4.30 | 4.32 | 3.86 | 3.88 | 1124143手 | 46256万 | -0.39 | -9.13% |
| 2022-04-15 | 4.66 | 4.85 | 4.24 | 4.27 | 2018569手 | 90190万 | -0.42 | -8.96% |
| 2022-04-08 | 5.06 | 5.22 | 4.56 | 4.69 | 1725185手 | 83873万 | -0.43 | -8.40% |
| 2022-04-01 | 5.48 | 5.87 | 4.95 | 5.12 | 5983925手 | 321545万 | -0.22 | -4.12% |
| 2022-03-25 | 4.66 | 5.34 | 4.63 | 5.34 | 2571730手 | 129371万 | 0.69 | 14.84% |
| 2022-03-18 | 4.47 | 4.72 | 3.90 | 4.65 | 2410914手 | 105694万 | -0.07 | -1.48% |
| 2022-03-11 | 4.65 | 5.15 | 4.38 | 4.72 | 2694113手 | 129368万 | 0.03 | 0.64% |
| 2022-03-04 | 4.49 | 4.80 | 4.37 | 4.69 | 1679896手 | 77114万 | 0.18 | 3.99% |
| 2022-02-25 | 4.61 | 4.81 | 4.40 | 4.51 | 2083536手 | 96548万 | -0.04 | -0.88% |
| 2022-02-18 | 4.60 | 4.81 | 4.53 | 4.55 | 1497098手 | 69274万 | -0.05 | -1.09% |
| 2022-02-11 | 4.79 | 5.02 | 4.59 | 4.60 | 2556913手 | 122335万 | -0.19 | -3.97% |
| 2022-01-28 | 5.05 | 5.19 | 4.46 | 4.79 | 3155719手 | 151655万 | -0.50 | -9.45% |
| 2022-01-21 | 6.02 | 6.26 | 5.29 | 5.29 | 4617459手 | 264002万 | -0.90 | -14.54% |
| 2022-01-14 | 5.85 | 6.70 | 5.64 | 6.19 | 4967152手 | 305894万 | 0.20 | 3.34% |
| 2022-01-07 | 6.99 | 7.49 | 5.98 | 5.99 | 5539799手 | 368458万 | -0.82 | -12.04% |
| 2021-12-31 | 5.58 | 7.40 | 5.50 | 6.81 | 7916247手 | 510577万 | 1.22 | 21.82% |
| 2021-12-24 | 4.73 | 5.59 | 4.51 | 5.59 | 3694019手 | 185857万 | 0.77 | 15.97% |
| 2021-12-17 | 4.70 | 5.10 | 4.57 | 4.82 | 3492259手 | 169831万 | 0.10 | 2.12% |
| 2021-12-10 | 4.99 | 5.10 | 4.52 | 4.72 | 4394090手 | 208600万 | -0.52 | -9.92% |
| 2021-12-03 | 4.70 | 6.00 | 4.47 | 5.24 | 6555017手 | 352707万 | 0.64 | 13.91% |
| 2021-11-26 | 3.95 | 4.88 | 3.92 | 4.60 | 4148265手 | 189622万 | 0.64 | 16.16% |
| 2021-11-19 | 4.53 | 4.65 | 3.90 | 3.96 | 2643598手 | 110899万 | -0.48 | -10.81% |
| 2021-11-12 | 3.63 | 4.44 | 3.60 | 4.44 | 2287577手 | 91563万 | 0.81 | 22.31% |
| 2021-11-05 | 3.71 | 3.76 | 3.52 | 3.63 | 857189手 | 31244万 | -0.09 | -2.42% |
| 2021-10-29 | 3.77 | 3.92 | 3.57 | 3.72 | 1116031手 | 41626万 | -0.16 | -4.12% |
| 2021-10-22 | 4.04 | 4.22 | 3.84 | 3.88 | 1024868手 | 41538万 | -0.20 | -4.90% |
| 2021-10-15 | 4.34 | 4.47 | 4.03 | 4.08 | 1313864手 | 55350万 | -0.26 | -5.99% |
| 2021-10-08 | 4.44 | 4.50 | 4.28 | 4.34 | 265337手 | 11573万 | -0.04 | -0.91% |
| 2021-09-30 | 4.47 | 4.56 | 4.28 | 4.38 | 1128555手 | 49603万 | -0.09 | -2.01% |
| 2021-09-24 | 5.19 | 5.19 | 4.43 | 4.47 | 1829207手 | 86619万 | -0.81 | -15.34% |
| 2021-09-17 | 5.19 | 5.89 | 4.88 | 5.28 | 3034757手 | 161962万 | 0.11 | 2.13% |
| 2021-09-10 | 4.20 | 5.29 | 4.15 | 5.17 | 3171606手 | 150512万 | 0.87 | 20.23% |
| 2021-09-03 | 3.56 | 4.30 | 3.48 | 4.30 | 1929904手 | 76365万 | 0.73 | 20.45% |
| 2021-08-27 | 3.43 | 3.82 | 3.43 | 3.57 | 834066手 | 30002万 | 0.15 | 4.39% |
| 2021-08-20 | 3.45 | 3.51 | 3.39 | 3.42 | 356970手 | 12326万 | -0.03 | -0.87% |
| 2021-08-13 | 3.36 | 3.57 | 3.36 | 3.45 | 440131手 | 15317万 | 0.08 | 2.37% |
| 2021-08-06 | 3.42 | 3.62 | 3.33 | 3.37 | 543523手 | 18840万 | -0.04 | -1.17% |
| 2021-07-30 | 3.70 | 3.70 | 3.25 | 3.41 | 584711手 | 19882万 | -0.29 | -7.84% |
| 2021-07-23 | 3.81 | 3.83 | 3.64 | 3.70 | 393260手 | 14728万 | -0.11 | -2.89% |
| 2021-07-16 | 3.89 | 3.91 | 3.80 | 3.81 | 261002手 | 10059万 | -0.07 | -1.80% |
| 2021-07-09 | 3.92 | 3.96 | 3.85 | 3.88 | 334336手 | 13022万 | -0.05 | -1.27% |
| 2021-07-02 | 3.93 | 4.06 | 3.91 | 3.93 | 355599手 | 14121万 | -0.01 | -0.25% |
| 2021-06-25 | 3.98 | 4.02 | 3.92 | 3.94 | 256471手 | 10151万 | -0.06 | -1.50% |
| 2021-06-18 | 4.04 | 4.09 | 3.85 | 4.00 | 459775手 | 18261万 | -0.03 | -0.74% |
| 2021-06-11 | 4.13 | 4.14 | 4.03 | 4.03 | 311827手 | 12700万 | -0.09 | -2.18% |
| 2021-06-04 | 4.12 | 4.16 | 4.09 | 4.12 | 299769手 | 12363万 | 0.01 | 0.24% |
| 2021-05-28 | 4.09 | 4.19 | 4.09 | 4.11 | 501136手 | 20779万 | 0.00 | 0.00% |
| 2021-05-21 | 4.18 | 4.22 | 4.08 | 4.11 | 515193手 | 21298万 | -0.10 | -2.38% |
| 2021-05-14 | 4.11 | 4.35 | 4.09 | 4.21 | 996119手 | 42206万 | 0.12 | 2.93% |
| 2021-05-07 | 4.06 | 4.12 | 4.05 | 4.09 | 129213手 | 5281万 | 0.01 | 0.24% |
| 2021-04-30 | 4.14 | 4.36 | 3.99 | 4.08 | 618664手 | 25643万 | -0.07 | -1.69% |
| 2021-04-23 | 4.21 | 4.29 | 4.13 | 4.15 | 445921手 | 18743万 | -0.06 | -1.43% |
| 2021-04-16 | 4.22 | 4.24 | 4.14 | 4.21 | 376273手 | 15727万 | -0.02 | -0.47% |
| 2021-04-09 | 4.34 | 4.41 | 4.22 | 4.23 | 499808手 | 21486万 | -0.13 | -2.98% |
| 2021-04-02 | 4.22 | 4.45 | 4.18 | 4.36 | 1056974手 | 45548万 | 0.00 | 0.00% |
| 2021-03-26 | 4.21 | 4.44 | 4.12 | 4.36 | 1172964手 | 50227万 | 0.14 | 3.32% |
| 2021-03-19 | 4.19 | 4.29 | 4.15 | 4.22 | 510741手 | 21603万 | 0.01 | 0.24% |
| 2021-03-12 | 4.29 | 4.33 | 4.11 | 4.21 | 526017手 | 22082万 | -0.08 | -1.86% |
| 2021-03-05 | 4.21 | 4.39 | 4.20 | 4.29 | 614483手 | 26308万 | 0.08 | 1.90% |
| 2021-02-26 | 4.44 | 4.54 | 4.16 | 4.21 | 806072手 | 35090万 | -0.23 | -5.18% |
| 2021-02-19 | 4.27 | 4.46 | 4.23 | 4.44 | 450711手 | 19727万 | 0.17 | 3.98% |
| 2021-02-10 | 4.18 | 4.38 | 4.14 | 4.27 | 382930手 | 16224万 | 0.10 | 2.40% |
| 2021-02-05 | 4.16 | 4.48 | 4.14 | 4.17 | 866484手 | 37269万 | -0.02 | -0.48% |
| 2021-01-29 | 4.73 | 4.85 | 4.12 | 4.19 | 1203412手 | 52986万 | -0.38 | -8.31% |
| 2021-01-22 | 4.28 | 4.68 | 4.27 | 4.57 | 1439076手 | 64933万 | 0.23 | 5.30% |
| 2021-01-15 | 4.18 | 4.52 | 4.11 | 4.34 | 733666手 | 31280万 | 0.09 | 2.12% |
| 2021-01-08 | 4.22 | 4.71 | 4.15 | 4.25 | 846168手 | 37089万 | 0.01 | 0.24% |
| 2020-12-31 | 4.26 | 4.32 | 4.13 | 4.24 | 339306手 | 14251万 | -0.04 | -0.94% |
| 2020-12-25 | 4.56 | 4.67 | 4.22 | 4.28 | 637587手 | 28354万 | -0.30 | -6.55% |
| 2020-12-18 | 4.53 | 4.80 | 4.50 | 4.58 | 715828手 | 33418万 | 0.06 | 1.33% |
| 2020-12-11 | 5.21 | 5.27 | 4.48 | 4.52 | 1550382手 | 75112万 | -0.78 | -14.72% |
| 2020-12-04 | 5.21 | 5.43 | 4.88 | 5.30 | 2260214手 | 118838万 | 0.10 | 1.92% |
| 2020-11-27 | 4.97 | 5.31 | 4.81 | 5.20 | 1708799手 | 86736万 | 0.23 | 4.63% |
| 2020-11-20 | 4.68 | 5.11 | 4.67 | 4.97 | 875297手 | 42621万 | 0.28 | 5.97% |
| 2020-11-13 | 5.40 | 5.52 | 4.62 | 4.69 | 1790862手 | 90205万 | -0.33 | -6.57% |
| 2020-11-06 | 4.44 | 5.28 | 4.35 | 5.02 | 1261747手 | 62012万 | 0.57 | 12.81% |
| 2020-10-30 | 4.52 | 4.65 | 4.35 | 4.45 | 416480手 | 18774万 | -0.11 | -2.41% |
| 2020-10-23 | 4.67 | 4.77 | 4.54 | 4.56 | 398625手 | 18623万 | -0.14 | -2.98% |
| 2020-10-16 | 4.94 | 4.96 | 4.56 | 4.70 | 599213手 | 28660万 | -0.19 | -3.88% |
| 2020-10-09 | 4.79 | 4.97 | 4.75 | 4.89 | 142230手 | 6933万 | 0.19 | 4.04% |
| 2020-09-30 | 4.84 | 4.90 | 4.59 | 4.70 | 243311手 | 11564万 | -0.16 | -3.29% |
| 2020-09-25 | 5.13 | 5.17 | 4.82 | 4.86 | 549006手 | 27435万 | -0.27 | -5.26% |
| 2020-09-18 | 5.05 | 5.55 | 5.03 | 5.13 | 1426790手 | 75199万 | 0.09 | 1.79% |
| 2020-09-11 | 5.26 | 5.35 | 4.83 | 5.04 | 1160414手 | 59691万 | -0.24 | -4.54% |
| 2020-09-04 | 5.18 | 5.58 | 5.15 | 5.28 | 1611864手 | 85990万 | 0.10 | 1.93% |
| 2020-08-28 | 5.20 | 5.34 | 4.97 | 5.18 | 920668手 | 47466万 | 0.00 | 0.00% |
| 2020-08-21 | 5.51 | 5.64 | 5.15 | 5.18 | 1801917手 | 97667万 | -0.32 | -5.82% |
| 2020-08-14 | 5.18 | 5.77 | 4.82 | 5.50 | 2673041手 | 141217万 | 0.30 | 5.77% |
| 2020-08-07 | 5.40 | 5.54 | 5.11 | 5.20 | 1266979手 | 67678万 | -0.17 | -3.17% |
| 2020-07-31 | 5.20 | 5.45 | 4.93 | 5.37 | 1282160手 | 66969万 | 0.21 | 4.07% |
| 2020-07-24 | 5.42 | 5.88 | 5.10 | 5.16 | 1916664手 | 107014万 | -0.27 | -4.97% |
| 2020-07-17 | 5.70 | 6.56 | 5.34 | 5.43 | 3968923手 | 238729万 | -0.30 | -5.24% |
| 2020-07-10 | 5.20 | 6.53 | 5.12 | 5.73 | 5881402手 | 351003万 | 0.49 | 9.35% |
| 2020-07-03 | 5.16 | 5.45 | 4.96 | 5.24 | 3110587手 | 160850万 | -0.04 | -0.76% |
| 2020-06-24 | 5.20 | 5.63 | 5.11 | 5.28 | 3620744手 | 193372万 | 0.25 | 4.97% |
| 2020-06-19 | 4.40 | 5.03 | 4.35 | 5.03 | 2128280手 | 98843万 | 0.56 | 12.53% |
| 2020-06-12 | 4.12 | 4.65 | 4.08 | 4.47 | 2253292手 | 99847万 | 0.38 | 9.29% |
| 2020-06-05 | 3.98 | 4.22 | 3.96 | 4.09 | 693667手 | 28555万 | 0.13 | 3.28% |
| 2020-05-29 | 4.11 | 4.28 | 3.91 | 3.96 | 689767手 | 27985万 | -0.21 | -5.04% |
| 2020-05-22 | 4.22 | 4.33 | 4.11 | 4.17 | 540231手 | 22676万 | -0.07 | -1.65% |
| 2020-05-15 | 4.32 | 4.37 | 4.19 | 4.24 | 492774手 | 21061万 | -0.07 | -1.62% |
| 2020-05-08 | 4.13 | 4.39 | 4.12 | 4.31 | 394464手 | 16847万 | 0.13 | 3.11% |
| 2020-04-30 | 4.60 | 4.62 | 4.11 | 4.18 | 579208手 | 24811万 | -0.44 | -9.52% |
| 2020-04-24 | 4.77 | 4.89 | 4.60 | 4.62 | 679033手 | 32171万 | -0.17 | -3.55% |
| 2020-04-17 | 4.78 | 4.99 | 4.74 | 4.79 | 794346手 | 38601万 | -0.07 | -1.44% |
| 2020-04-10 | 4.89 | 5.08 | 4.81 | 4.86 | 794077手 | 39422万 | 0.03 | 0.62% |
| 2020-04-03 | 4.80 | 5.01 | 4.66 | 4.83 | 907944手 | 43768万 | -0.07 | -1.43% |
| 2020-03-27 | 4.95 | 5.25 | 4.74 | 4.90 | 1684385手 | 85005万 | -0.23 | -4.48% |
| 2020-03-20 | 5.31 | 5.45 | 4.51 | 5.13 | 1520028手 | 74832万 | -0.16 | -3.02% |
| 2020-03-13 | 5.57 | 5.68 | 5.11 | 5.29 | 2061258手 | 111419万 | -0.49 | -8.48% |
| 2020-03-06 | 4.95 | 6.12 | 4.95 | 5.78 | 4262328手 | 241875万 | 0.85 | 17.24% |
| 2020-02-28 | 5.50 | 5.89 | 4.91 | 4.93 | 2210732手 | 119858万 | -0.53 | -9.71% |
| 2020-02-21 | 5.10 | 5.62 | 5.09 | 5.46 | 1741690手 | 93487万 | 0.35 | 6.85% |
| 2020-02-14 | 4.97 | 5.38 | 4.90 | 5.11 | 1539323手 | 79196万 | 0.14 | 2.82% |
| 2020-02-07 | 5.07 | 5.07 | 4.56 | 4.97 | 1641375手 | 79779万 | -0.66 | -11.72% |
| 2020-01-23 | 6.31 | 6.50 | 5.55 | 5.63 | 1391933手 | 84675万 | -0.68 | -10.78% |
| 2020-01-17 | 6.42 | 6.56 | 6.28 | 6.31 | 1155893手 | 74104万 | -0.12 | -1.87% |
| 2020-01-10 | 6.45 | 6.75 | 6.39 | 6.43 | 1724562手 | 112842万 | -0.06 | -0.92% |
| 2020-01-03 | 6.45 | 6.55 | 6.40 | 6.49 | 584402手 | 37938万 | 0.09 | 1.41% |
| 2019-12-31 | 3.77 | 6.47 | 3.71 | 6.40 | 653630手 | 40706万 | 0.09 | 1.43% |
| 2019-12-27 | 6.47 | 6.47 | 6.20 | 6.31 | 1336495手 | 84620万 | -0.20 | -3.07% |
| 2019-12-20 | 6.20 | 7.00 | 6.14 | 6.51 | 2799415手 | 183295万 | 0.25 | 3.99% |
| 2019-12-13 | 6.51 | 6.77 | 6.13 | 6.26 | 1890797手 | 122402万 | -0.19 | -2.95% |
| 2019-12-06 | 6.24 | 6.50 | 6.21 | 6.45 | 831510手 | 52949万 | 0.19 | 3.04% |
| 2019-11-29 | 6.51 | 6.54 | 6.18 | 6.26 | 871111手 | 54903万 | -0.30 | -4.57% |
| 2019-11-22 | 6.45 | 6.87 | 6.45 | 6.56 | 1350465手 | 90000万 | 0.03 | 0.46% |
| 2019-11-15 | 6.58 | 6.73 | 6.16 | 6.53 | 986294手 | 63330万 | -0.04 | -0.61% |
| 2019-11-08 | 6.83 | 6.95 | 6.43 | 6.57 | 1512749手 | 101317万 | -0.57 | -7.98% |
| 2019-11-01 | 7.50 | 7.80 | 6.81 | 7.14 | 2023753手 | 149287万 | -0.40 | -5.30% |
| 2019-10-25 | 7.47 | 7.85 | 7.00 | 7.54 | 2376166手 | 177142万 | 0.02 | 0.27% |
| 2019-10-18 | 7.91 | 8.04 | 7.35 | 7.52 | 2988608手 | 230075万 | -0.16 | -2.08% |
| 2019-10-11 | 6.66 | 7.68 | 6.65 | 7.68 | 1481646手 | 105978万 | 1.06 | 16.01% |
2319.12 (1.00%)
19664.10 -1.06%
