| 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 | 4.79 | 4.93 | 4.67 | 4.78 | 2492929手 | 119576万 | -0.02 | -0.42% |
| 2022-06-17 | 4.75 | 5.02 | 4.54 | 4.80 | 4269709手 | 204928万 | 0.01 | 0.21% |
| 2022-06-10 | 4.65 | 4.97 | 4.62 | 4.79 | 4124306手 | 196971万 | 0.14 | 3.01% |
| 2022-06-02 | 4.61 | 4.75 | 4.50 | 4.65 | 2056047手 | 94682万 | 0.02 | 0.43% |
| 2022-05-27 | 4.69 | 4.75 | 4.50 | 4.63 | 2511587手 | 116305万 | 0.00 | 0.00% |
| 2022-05-20 | 4.64 | 4.67 | 4.43 | 4.63 | 2408548手 | 109880万 | 0.03 | 0.65% |
| 2022-05-13 | 4.53 | 4.71 | 4.43 | 4.60 | 2388793手 | 109591万 | 0.08 | 1.77% |
| 2022-05-06 | 4.58 | 4.66 | 4.45 | 4.52 | 1452429手 | 66132万 | -0.24 | -5.04% |
| 2022-04-29 | 5.12 | 5.12 | 4.34 | 4.76 | 4620474手 | 215143万 | -0.40 | -7.75% |
| 2022-04-22 | 5.57 | 5.63 | 5.12 | 5.16 | 1998892手 | 107550万 | -0.41 | -7.36% |
| 2022-04-15 | 6.12 | 6.13 | 5.50 | 5.57 | 2600922手 | 150482万 | -0.54 | -8.84% |
| 2022-04-08 | 6.50 | 6.65 | 6.07 | 6.11 | 1276839手 | 81378万 | -0.40 | -6.14% |
| 2022-04-01 | 6.22 | 6.52 | 6.15 | 6.51 | 2039296手 | 129275万 | 0.25 | 3.99% |
| 2022-03-25 | 6.20 | 6.40 | 6.04 | 6.26 | 2252168手 | 140614万 | 0.05 | 0.81% |
| 2022-03-18 | 6.23 | 6.34 | 5.59 | 6.21 | 2823395手 | 170983万 | -0.09 | -1.43% |
| 2022-03-11 | 6.66 | 6.66 | 5.72 | 6.30 | 2746339手 | 170770万 | -0.36 | -5.41% |
| 2022-03-04 | 6.53 | 6.93 | 6.32 | 6.66 | 2333534手 | 155712万 | 0.19 | 2.94% |
| 2022-02-25 | 6.97 | 7.12 | 6.28 | 6.47 | 3025826手 | 202414万 | -0.52 | -7.44% |
| 2022-02-18 | 7.21 | 7.29 | 6.90 | 6.99 | 2218078手 | 156618万 | -0.17 | -2.37% |
| 2022-02-11 | 6.85 | 7.56 | 6.65 | 7.16 | 2852749手 | 201415万 | 0.37 | 5.45% |
| 2022-01-28 | 7.86 | 8.05 | 6.70 | 6.79 | 3927294手 | 288391万 | -1.10 | -13.94% |
| 2022-01-21 | 8.25 | 8.43 | 7.72 | 7.89 | 4574655手 | 372133万 | -0.35 | -4.25% |
| 2022-01-14 | 8.16 | 8.60 | 8.08 | 8.24 | 4039906手 | 338054万 | 0.08 | 0.98% |
| 2022-01-07 | 8.40 | 8.68 | 8.15 | 8.16 | 3759765手 | 317116万 | -0.23 | -2.74% |
| 2021-12-31 | 8.41 | 8.45 | 8.03 | 8.39 | 4825125手 | 397300万 | -0.01 | -0.12% |
| 2021-12-24 | 7.75 | 8.60 | 7.48 | 8.40 | 7927555手 | 645368万 | 0.60 | 7.69% |
| 2021-12-17 | 7.74 | 8.06 | 7.62 | 7.80 | 5033146手 | 394846万 | 0.06 | 0.78% |
| 2021-12-10 | 7.68 | 7.78 | 7.39 | 7.74 | 3374628手 | 255567万 | 0.05 | 0.65% |
| 2021-12-03 | 7.20 | 8.03 | 7.12 | 7.69 | 6034887手 | 462710万 | 0.36 | 4.91% |
| 2021-11-26 | 7.65 | 7.93 | 7.30 | 7.33 | 4969208手 | 379242万 | -0.39 | -5.05% |
| 2021-11-19 | 7.79 | 8.11 | 7.51 | 7.72 | 7465222手 | 586475万 | -0.09 | -1.15% |
| 2021-11-12 | 7.73 | 8.01 | 7.08 | 7.81 | 8510392手 | 645186万 | 0.20 | 2.63% |
| 2021-11-05 | 7.49 | 7.78 | 6.87 | 7.61 | 6843207手 | 505294万 | 0.18 | 2.42% |
| 2021-10-29 | 7.15 | 7.54 | 6.97 | 7.43 | 3683945手 | 269141万 | 0.28 | 3.92% |
| 2021-10-22 | 7.35 | 7.59 | 7.06 | 7.15 | 3646750手 | 267949万 | -0.20 | -2.72% |
| 2021-10-15 | 7.51 | 7.53 | 6.88 | 7.35 | 2995832手 | 216947万 | -0.10 | -1.34% |
| 2021-10-08 | 7.49 | 7.50 | 7.28 | 7.45 | 656508手 | 48670万 | 0.05 | 0.68% |
| 2021-09-30 | 7.12 | 7.48 | 6.79 | 7.40 | 3048743手 | 218501万 | 0.30 | 4.22% |
| 2021-09-24 | 6.95 | 7.31 | 6.77 | 7.10 | 1990493手 | 139758万 | 0.09 | 1.28% |
| 2021-09-17 | 7.09 | 7.59 | 6.80 | 7.01 | 4712756手 | 337969万 | -0.08 | -1.13% |
| 2021-09-10 | 6.62 | 7.27 | 6.42 | 7.09 | 4903809手 | 339909万 | 0.47 | 7.10% |
| 2021-09-03 | 5.84 | 6.86 | 5.83 | 6.62 | 5167236手 | 332564万 | 0.75 | 12.78% |
| 2021-08-27 | 5.43 | 6.04 | 5.32 | 5.87 | 2566786手 | 146724万 | 0.44 | 8.10% |
| 2021-08-20 | 5.25 | 5.61 | 5.11 | 5.43 | 1912082手 | 102381万 | 0.19 | 3.63% |
| 2021-08-13 | 5.08 | 5.33 | 5.07 | 5.24 | 1482338手 | 77256万 | 0.10 | 1.95% |
| 2021-08-06 | 5.55 | 5.75 | 5.10 | 5.14 | 2312398手 | 123651万 | -0.44 | -7.88% |
| 2021-07-30 | 5.95 | 5.99 | 5.28 | 5.58 | 2013173手 | 112899万 | -0.39 | -6.53% |
| 2021-07-23 | 6.10 | 6.18 | 5.95 | 5.97 | 1153522手 | 70097万 | -0.17 | -2.77% |
| 2021-07-16 | 6.08 | 6.18 | 5.89 | 6.14 | 1759047手 | 106351万 | 0.06 | 0.99% |
| 2021-07-09 | 6.25 | 6.34 | 6.05 | 6.08 | 1366806手 | 84548万 | -0.17 | -2.72% |
| 2021-07-02 | 6.54 | 6.59 | 6.24 | 6.25 | 1297648手 | 83074万 | -0.30 | -4.58% |
| 2021-06-25 | 6.55 | 6.73 | 6.50 | 6.55 | 1330845手 | 87614万 | -0.03 | -0.46% |
| 2021-06-18 | 6.86 | 6.87 | 6.46 | 6.58 | 1457611手 | 96283万 | -0.30 | -4.36% |
| 2021-06-11 | 6.96 | 7.15 | 6.82 | 6.88 | 1934129手 | 134885万 | -0.02 | -0.29% |
| 2021-06-04 | 6.63 | 7.07 | 6.54 | 6.90 | 2661027手 | 182544万 | 0.26 | 3.92% |
| 2021-05-28 | 6.50 | 6.72 | 6.41 | 6.64 | 1734401手 | 114002万 | 0.13 | 2.00% |
| 2021-05-21 | 6.64 | 6.76 | 6.50 | 6.51 | 1397704手 | 92358万 | -0.12 | -1.81% |
| 2021-05-14 | 6.51 | 6.65 | 6.40 | 6.63 | 1529094手 | 99818万 | 0.12 | 1.84% |
| 2021-05-07 | 6.58 | 6.68 | 6.41 | 6.51 | 644860手 | 41942万 | -0.12 | -1.81% |
| 2021-04-30 | 7.03 | 7.08 | 6.54 | 6.63 | 2142062手 | 146298万 | -0.38 | -5.42% |
| 2021-04-23 | 7.01 | 7.30 | 6.93 | 7.01 | 2093233手 | 149486万 | -0.03 | -0.43% |
| 2021-04-16 | 7.20 | 7.20 | 6.86 | 7.04 | 1690721手 | 118683万 | -0.16 | -2.22% |
| 2021-04-09 | 7.37 | 7.53 | 7.15 | 7.20 | 1708351手 | 125182万 | -0.17 | -2.31% |
| 2021-04-02 | 7.50 | 7.50 | 7.01 | 7.37 | 3177745手 | 228985万 | -0.17 | -2.25% |
| 2021-03-26 | 7.78 | 7.86 | 7.25 | 7.54 | 4812483手 | 364509万 | -0.30 | -3.83% |
| 2021-03-19 | 7.97 | 8.24 | 7.28 | 7.84 | 9842972手 | 764960万 | 0.26 | 3.43% |
| 2021-03-12 | 7.14 | 7.74 | 6.94 | 7.58 | 8398183手 | 623293万 | 0.48 | 6.76% |
| 2021-03-05 | 6.33 | 7.18 | 6.32 | 7.10 | 4346241手 | 293880万 | 0.82 | 13.06% |
| 2021-02-26 | 6.81 | 6.83 | 6.23 | 6.28 | 3573362手 | 232805万 | -0.50 | -7.38% |
| 2021-02-19 | 6.27 | 6.87 | 6.27 | 6.78 | 1928283手 | 127049万 | 0.59 | 9.53% |
| 2021-02-10 | 6.09 | 6.29 | 5.85 | 6.19 | 1672381手 | 100404万 | 0.08 | 1.31% |
| 2021-02-05 | 6.18 | 6.72 | 6.08 | 6.11 | 3596040手 | 228586万 | -0.10 | -1.61% |
| 2021-01-29 | 6.39 | 6.95 | 6.06 | 6.21 | 4856389手 | 311504万 | -0.25 | -3.87% |
| 2021-01-22 | 6.76 | 6.81 | 6.36 | 6.46 | 4146604手 | 273567万 | -0.32 | -4.72% |
| 2021-01-15 | 7.12 | 7.25 | 6.69 | 6.78 | 2573133手 | 177269万 | -0.31 | -4.37% |
| 2021-01-08 | 7.13 | 7.23 | 6.64 | 7.09 | 3219195手 | 224619万 | -0.02 | -0.28% |
| 2020-12-31 | 6.88 | 7.24 | 6.70 | 7.11 | 2418319手 | 168850万 | 0.17 | 2.45% |
| 2020-12-25 | 7.26 | 7.51 | 6.58 | 6.94 | 2962825手 | 209558万 | -0.36 | -4.93% |
| 2020-12-18 | 7.80 | 7.83 | 7.21 | 7.30 | 2228728手 | 167761万 | -0.47 | -6.05% |
| 2020-12-11 | 8.23 | 8.24 | 7.62 | 7.77 | 2490908手 | 197016万 | -0.44 | -5.36% |
| 2020-12-04 | 7.60 | 8.25 | 7.52 | 8.21 | 1631202手 | 130345万 | 0.62 | 8.17% |
| 2020-11-27 | 7.86 | 8.02 | 7.53 | 7.59 | 2404812手 | 186058万 | -0.29 | -3.68% |
| 2020-11-20 | 8.10 | 8.36 | 7.85 | 7.88 | 2042919手 | 164191万 | -0.11 | -1.38% |
| 2020-11-13 | 8.13 | 8.49 | 7.71 | 7.99 | 2470137手 | 201528万 | -0.08 | -0.99% |
| 2020-11-06 | 8.29 | 8.31 | 7.51 | 8.07 | 3895944手 | 310805万 | -0.46 | -5.39% |
| 2020-10-30 | 8.61 | 8.73 | 8.42 | 8.53 | 1783162手 | 152489万 | -0.13 | -1.50% |
| 2020-10-23 | 8.90 | 8.95 | 8.55 | 8.66 | 1991395手 | 175005万 | -0.24 | -2.70% |
| 2020-10-16 | 9.75 | 9.98 | 8.70 | 8.90 | 4115374手 | 379872万 | -0.82 | -8.44% |
| 2020-10-09 | 9.62 | 9.81 | 9.58 | 9.72 | 467113手 | 45321万 | 0.20 | 2.10% |
| 2020-09-30 | 10.05 | 10.10 | 9.48 | 9.52 | 1200429手 | 117099万 | -0.52 | -5.18% |
| 2020-09-25 | 10.61 | 10.85 | 10.04 | 10.04 | 1950118手 | 202509万 | -0.55 | -5.19% |
| 2020-09-18 | 10.75 | 10.82 | 10.31 | 10.59 | 2042329手 | 214995万 | -0.06 | -0.56% |
| 2020-09-11 | 11.30 | 11.30 | 10.03 | 10.65 | 2814752手 | 302154万 | -0.59 | -5.25% |
| 2020-09-04 | 11.00 | 11.52 | 10.83 | 11.24 | 4668511手 | 524701万 | 0.40 | 3.69% |
| 2020-08-28 | 10.97 | 11.10 | 10.46 | 10.84 | 3142189手 | 337828万 | -0.03 | -0.28% |
| 2020-08-21 | 10.65 | 11.30 | 10.51 | 10.87 | 4298964手 | 469248万 | 0.23 | 2.16% |
| 2020-08-14 | 11.05 | 11.15 | 10.13 | 10.64 | 4771967手 | 507173万 | -0.43 | -3.88% |
| 2020-08-07 | 12.10 | 12.31 | 10.81 | 11.07 | 6131766手 | 711728万 | -1.03 | -8.51% |
| 2020-07-31 | 11.44 | 12.98 | 11.41 | 12.10 | 6697479手 | 818053万 | 0.77 | 6.80% |
| 2020-07-24 | 12.57 | 12.67 | 11.13 | 11.33 | 6721497手 | 802655万 | -1.09 | -8.78% |
| 2020-07-17 | 14.00 | 14.65 | 12.15 | 12.42 | 6491395手 | 879918万 | -4.70 | -27.45% |
| 2020-07-10 | 15.53 | 18.00 | 15.30 | 17.12 | 6826668手 | 1144459万 | 1.58 | 10.17% |
| 2020-07-03 | 15.80 | 15.90 | 14.71 | 15.54 | 4734991手 | 724238万 | -0.19 | -1.21% |
| 2020-06-26 | 13.79 | 16.07 | 13.68 | 15.73 | 4177753手 | 633182万 | 2.05 | 14.98% |
| 2020-06-19 | 14.57 | 14.80 | 13.36 | 13.68 | 4003323手 | 568762万 | -0.79 | -5.46% |
| 2020-06-12 | 13.66 | 14.51 | 13.13 | 14.47 | 2701293手 | 372949万 | 1.08 | 8.07% |
| 2020-06-05 | 13.33 | 13.72 | 12.80 | 13.39 | 2198843手 | 292020万 | -0.01 | -0.07% |
| 2020-05-29 | 13.21 | 13.60 | 12.57 | 13.40 | 1989916手 | 261925万 | 0.07 | 0.53% |
| 2020-05-22 | 14.20 | 14.21 | 13.22 | 13.33 | 1653888手 | 226463万 | -0.87 | -6.13% |
| 2020-05-15 | 14.78 | 14.97 | 14.14 | 14.20 | 2154732手 | 312139万 | -0.37 | -2.54% |
| 2020-05-08 | 13.85 | 14.73 | 13.66 | 14.57 | 1694905手 | 243037万 | 0.67 | 4.82% |
| 2020-04-30 | 13.51 | 14.40 | 13.03 | 13.90 | 1499408手 | 207141万 | 0.44 | 3.27% |
| 2020-04-24 | 14.30 | 14.64 | 13.37 | 13.46 | 2158842手 | 301480万 | -0.97 | -6.72% |
| 2020-04-17 | 13.59 | 14.82 | 12.95 | 14.43 | 4335075手 | 613032万 | 0.83 | 6.10% |
| 2020-04-10 | 13.07 | 14.50 | 12.98 | 13.60 | 2003928手 | 275215万 | 0.80 | 6.25% |
| 2020-04-03 | 13.01 | 13.08 | 12.18 | 12.80 | 1666810手 | 209971万 | -0.55 | -4.12% |
| 2020-03-27 | 14.01 | 14.54 | 13.24 | 13.35 | 2215295手 | 309099万 | -1.10 | -7.61% |
| 2020-03-20 | 13.03 | 14.85 | 12.76 | 14.45 | 3113923手 | 427964万 | 1.48 | 11.41% |
| 2020-03-13 | 13.90 | 14.10 | 12.18 | 12.97 | 2170072手 | 289353万 | -1.14 | -8.08% |
| 2020-03-06 | 13.91 | 14.30 | 12.70 | 14.11 | 3346499手 | 452563万 | 0.66 | 4.91% |
| 2020-02-28 | 14.51 | 15.05 | 13.33 | 13.45 | 3243313手 | 461824万 | -1.24 | -8.44% |
| 2020-02-21 | 15.26 | 15.55 | 13.99 | 14.69 | 3195189手 | 473966万 | -0.53 | -3.48% |
| 2020-02-14 | 14.12 | 15.81 | 13.61 | 15.22 | 3367237手 | 493659万 | 1.45 | 10.53% |
| 2020-02-07 | 11.43 | 13.99 | 11.43 | 13.77 | 3543326手 | 444764万 | 1.07 | 8.43% |
2319.12 (1.00%)
19664.10 -1.06%
