| 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 | 4.15 | 4.21 | 4.01 | 4.13 | 1122440手 | 46243万 | -0.02 | -0.48% |
| 2022-06-17 | 4.02 | 4.30 | 3.98 | 4.15 | 1990039手 | 82061万 | 0.11 | 2.72% |
| 2022-06-10 | 3.96 | 4.13 | 3.95 | 4.04 | 1549948手 | 62691万 | 0.05 | 1.25% |
| 2022-06-02 | 3.93 | 4.02 | 3.86 | 3.99 | 912285手 | 36016万 | 0.03 | 0.76% |
| 2022-05-27 | 3.95 | 4.05 | 3.81 | 3.96 | 1360636手 | 53738万 | 0.05 | 1.28% |
| 2022-05-20 | 3.85 | 3.95 | 3.74 | 3.91 | 1209037手 | 46578万 | 0.08 | 2.09% |
| 2022-05-13 | 3.77 | 3.91 | 3.73 | 3.83 | 1378323手 | 52713万 | 0.08 | 2.13% |
| 2022-05-06 | 3.73 | 3.83 | 3.66 | 3.75 | 589220手 | 22113万 | 0.00 | 0.00% |
| 2022-04-29 | 3.87 | 3.87 | 3.36 | 3.75 | 1828802手 | 65547万 | -0.15 | -3.85% |
| 2022-04-22 | 4.17 | 4.32 | 3.88 | 3.90 | 1155307手 | 47391万 | -0.27 | -6.47% |
| 2022-04-15 | 4.43 | 4.49 | 4.15 | 4.17 | 1545492手 | 67220万 | -0.28 | -6.29% |
| 2022-04-08 | 4.69 | 4.81 | 4.40 | 4.45 | 1084992手 | 50410万 | -0.25 | -5.32% |
| 2022-04-01 | 4.57 | 4.72 | 4.51 | 4.70 | 1385247手 | 64025万 | 0.11 | 2.40% |
| 2022-03-25 | 4.71 | 4.79 | 4.57 | 4.59 | 1558300手 | 72976万 | -0.11 | -2.34% |
| 2022-03-18 | 4.80 | 4.87 | 4.38 | 4.70 | 1915689手 | 88623万 | -0.13 | -2.69% |
| 2022-03-11 | 5.01 | 5.03 | 4.54 | 4.83 | 1945841手 | 93992万 | -0.21 | -4.17% |
| 2022-03-04 | 5.30 | 5.34 | 5.01 | 5.04 | 1822710手 | 94738万 | -0.24 | -4.54% |
| 2022-02-25 | 5.47 | 5.70 | 5.17 | 5.28 | 2930249手 | 160788万 | -0.21 | -3.83% |
| 2022-02-18 | 5.40 | 5.60 | 5.35 | 5.49 | 1904859手 | 104302万 | 0.04 | 0.73% |
| 2022-02-11 | 5.46 | 5.73 | 5.27 | 5.45 | 2616781手 | 144540万 | 0.07 | 1.30% |
| 2022-01-28 | 6.31 | 6.40 | 5.18 | 5.38 | 4684973手 | 270841万 | -0.88 | -14.06% |
| 2022-01-21 | 6.25 | 6.79 | 6.22 | 6.26 | 5544075手 | 357967万 | 0.06 | 0.97% |
| 2022-01-14 | 6.08 | 6.30 | 5.96 | 6.20 | 3498827手 | 213979万 | 0.10 | 1.64% |
| 2022-01-07 | 6.35 | 6.65 | 6.08 | 6.10 | 3877922手 | 246504万 | -0.23 | -3.63% |
| 2021-12-31 | 5.92 | 6.48 | 5.80 | 6.33 | 5156809手 | 321173万 | 0.39 | 6.57% |
| 2021-12-24 | 6.24 | 6.42 | 5.93 | 5.94 | 4616382手 | 286774万 | -0.17 | -2.78% |
| 2021-12-17 | 5.83 | 6.43 | 5.80 | 6.11 | 6306756手 | 388906万 | 0.27 | 4.62% |
| 2021-12-10 | 5.89 | 5.91 | 5.61 | 5.84 | 3004735手 | 172668万 | -0.04 | -0.68% |
| 2021-12-03 | 5.65 | 6.07 | 5.59 | 5.88 | 3481048手 | 203307万 | 0.17 | 2.98% |
| 2021-11-26 | 5.94 | 6.05 | 5.65 | 5.71 | 3603237手 | 210262万 | -0.22 | -3.71% |
| 2021-11-19 | 6.18 | 6.48 | 5.70 | 5.93 | 7281111手 | 438191万 | -0.22 | -3.58% |
| 2021-11-12 | 5.86 | 6.22 | 5.82 | 6.15 | 5807530手 | 349702万 | 0.23 | 3.88% |
| 2021-11-05 | 5.65 | 6.08 | 5.57 | 5.92 | 4423977手 | 256157万 | 0.27 | 4.78% |
| 2021-10-29 | 5.91 | 5.94 | 5.15 | 5.65 | 4135708手 | 229597万 | -0.35 | -5.83% |
| 2021-10-22 | 6.11 | 6.20 | 5.70 | 6.00 | 4512880手 | 266825万 | -0.17 | -2.75% |
| 2021-10-15 | 6.00 | 6.38 | 5.60 | 6.17 | 5830269手 | 348324万 | 0.16 | 2.66% |
| 2021-10-08 | 5.98 | 6.12 | 5.86 | 6.01 | 1335619手 | 79991万 | 0.23 | 3.98% |
| 2021-09-30 | 5.41 | 5.93 | 5.08 | 5.78 | 3285275手 | 181528万 | 0.40 | 7.43% |
| 2021-09-24 | 5.26 | 5.64 | 5.22 | 5.38 | 1958416手 | 107145万 | 0.07 | 1.32% |
| 2021-09-17 | 5.67 | 5.78 | 5.19 | 5.31 | 3663171手 | 202246万 | -0.30 | -5.35% |
| 2021-09-10 | 5.33 | 6.28 | 5.33 | 5.61 | 8547668手 | 499587万 | 0.35 | 6.65% |
| 2021-09-03 | 5.10 | 5.44 | 4.68 | 5.26 | 3981005手 | 199472万 | 0.20 | 3.95% |
| 2021-08-27 | 5.10 | 5.25 | 4.91 | 5.06 | 2692408手 | 137527万 | -0.01 | -0.20% |
| 2021-08-20 | 5.51 | 5.54 | 4.99 | 5.07 | 3343352手 | 175427万 | -0.51 | -9.14% |
| 2021-08-13 | 5.68 | 6.15 | 5.47 | 5.58 | 5708146手 | 324632万 | -0.11 | -1.93% |
| 2021-08-06 | 4.53 | 6.05 | 4.47 | 5.69 | 9924556手 | 554864万 | 1.14 | 25.05% |
| 2021-07-30 | 4.90 | 4.93 | 4.38 | 4.55 | 2395613手 | 110957万 | -0.39 | -7.89% |
| 2021-07-23 | 4.82 | 5.14 | 4.76 | 4.94 | 3192243手 | 158822万 | 0.11 | 2.28% |
| 2021-07-16 | 4.79 | 5.08 | 4.75 | 4.83 | 3010373手 | 148318万 | 0.03 | 0.62% |
| 2021-07-09 | 4.64 | 4.96 | 4.62 | 4.80 | 2062454手 | 98558万 | 0.18 | 3.90% |
| 2021-07-02 | 4.79 | 4.98 | 4.61 | 4.62 | 1951902手 | 93773万 | -0.18 | -3.75% |
| 2021-06-25 | 4.99 | 5.23 | 4.75 | 4.80 | 2734528手 | 136303万 | -0.23 | -4.57% |
| 2021-06-18 | 5.08 | 5.35 | 4.93 | 5.03 | 3394772手 | 174166万 | -0.10 | -1.95% |
| 2021-06-11 | 4.61 | 5.34 | 4.60 | 5.13 | 4045158手 | 198575万 | 0.43 | 9.15% |
| 2021-06-04 | 4.54 | 5.04 | 4.49 | 4.70 | 2340366手 | 109888万 | 0.13 | 2.85% |
| 2021-05-28 | 4.40 | 4.67 | 4.35 | 4.57 | 1427112手 | 64509万 | 0.18 | 4.10% |
| 2021-05-21 | 4.65 | 4.68 | 4.34 | 4.39 | 1306302手 | 58739万 | -0.26 | -5.59% |
| 2021-05-14 | 4.43 | 4.68 | 4.41 | 4.65 | 1394198手 | 63285万 | 0.21 | 4.73% |
| 2021-05-07 | 4.44 | 4.54 | 4.35 | 4.44 | 456997手 | 20325万 | 0.00 | 0.00% |
| 2021-04-30 | 4.69 | 4.71 | 4.39 | 4.44 | 1129084手 | 51273万 | -0.27 | -5.73% |
| 2021-04-23 | 4.50 | 4.91 | 4.48 | 4.71 | 1999794手 | 94595万 | 0.20 | 4.43% |
| 2021-04-16 | 4.51 | 4.54 | 4.28 | 4.51 | 1031376手 | 45643万 | 0.01 | 0.22% |
| 2021-04-09 | 4.65 | 4.77 | 4.46 | 4.50 | 1032869手 | 47636万 | -0.07 | -1.53% |
| 2021-04-02 | 4.81 | 4.88 | 4.54 | 4.57 | 1270176手 | 59381万 | -0.26 | -5.38% |
| 2021-03-26 | 4.70 | 4.91 | 4.54 | 4.83 | 2097369手 | 99216万 | 0.14 | 2.98% |
| 2021-03-19 | 4.51 | 5.06 | 4.42 | 4.69 | 2747234手 | 130696万 | 0.14 | 3.08% |
| 2021-03-12 | 4.76 | 5.04 | 4.44 | 4.55 | 2725448手 | 129213万 | -0.15 | -3.19% |
| 2021-03-05 | 4.56 | 4.74 | 4.48 | 4.70 | 1888847手 | 86669万 | 0.19 | 4.21% |
| 2021-02-26 | 4.68 | 4.84 | 4.40 | 4.51 | 2500878手 | 114791万 | -0.07 | -1.53% |
| 2021-02-19 | 4.21 | 4.60 | 4.21 | 4.58 | 1023245手 | 45153万 | 0.45 | 10.90% |
| 2021-02-10 | 4.13 | 4.19 | 4.03 | 4.13 | 775213手 | 31798万 | -0.03 | -0.72% |
| 2021-02-05 | 4.37 | 4.68 | 4.04 | 4.16 | 2148135手 | 93770万 | -0.22 | -5.02% |
| 2021-01-29 | 4.46 | 4.71 | 4.26 | 4.38 | 2295690手 | 102603万 | -0.09 | -2.01% |
| 2021-01-22 | 4.55 | 4.80 | 4.45 | 4.47 | 2111120手 | 97273万 | -0.04 | -0.89% |
| 2021-01-15 | 4.86 | 4.93 | 4.28 | 4.51 | 2017493手 | 92371万 | -0.30 | -6.24% |
| 2021-01-08 | 5.11 | 5.15 | 4.55 | 4.81 | 2032730手 | 99786万 | -0.30 | -5.87% |
| 2020-12-31 | 5.07 | 5.32 | 4.87 | 5.11 | 1403549手 | 71861万 | 0.03 | 0.59% |
| 2020-12-25 | 5.48 | 5.57 | 5.04 | 5.08 | 1526267手 | 80723万 | -0.41 | -7.47% |
| 2020-12-18 | 5.47 | 5.75 | 5.33 | 5.49 | 1730733手 | 95433万 | 0.06 | 1.10% |
| 2020-12-11 | 6.18 | 6.18 | 5.40 | 5.43 | 2076364手 | 120455万 | -0.72 | -11.71% |
| 2020-12-04 | 6.13 | 6.36 | 5.98 | 6.15 | 1448957手 | 89079万 | -0.01 | -0.16% |
| 2020-11-27 | 5.97 | 6.45 | 5.82 | 6.16 | 3893896手 | 240099万 | 0.04 | 0.65% |
| 2020-11-20 | 5.58 | 6.30 | 5.26 | 6.12 | 2721352手 | 157830万 | 0.55 | 9.87% |
| 2020-11-13 | 5.65 | 5.83 | 5.40 | 5.57 | 1315713手 | 74035万 | -0.07 | -1.24% |
| 2020-11-06 | 5.56 | 5.82 | 5.26 | 5.64 | 1788712手 | 99673万 | 0.08 | 1.44% |
| 2020-10-30 | 5.83 | 5.88 | 5.52 | 5.56 | 1295887手 | 74082万 | -0.25 | -4.30% |
| 2020-10-23 | 5.96 | 6.14 | 5.76 | 5.81 | 1536491手 | 91791万 | -0.12 | -2.02% |
| 2020-10-16 | 5.87 | 6.24 | 5.84 | 5.93 | 2197305手 | 132523万 | 0.13 | 2.24% |
| 2020-10-09 | 5.66 | 5.84 | 5.65 | 5.80 | 318582手 | 18398万 | 0.25 | 4.50% |
| 2020-09-30 | 5.77 | 5.80 | 5.52 | 5.55 | 717037手 | 40380万 | -0.22 | -3.81% |
| 2020-09-25 | 6.16 | 6.26 | 5.67 | 5.77 | 1843809手 | 110174万 | -0.40 | -6.48% |
| 2020-09-18 | 6.12 | 6.52 | 6.05 | 6.17 | 3018840手 | 188650万 | 0.07 | 1.15% |
| 2020-09-11 | 6.94 | 7.95 | 5.85 | 6.10 | 7829216手 | 548887万 | -0.79 | -11.47% |
| 2020-09-04 | 6.75 | 7.28 | 6.42 | 6.89 | 5336768手 | 363218万 | 0.14 | 2.07% |
| 2020-08-28 | 6.16 | 7.02 | 5.90 | 6.75 | 3701553手 | 240854万 | 0.64 | 10.47% |
| 2020-08-21 | 6.36 | 6.50 | 6.02 | 6.11 | 1687831手 | 106006万 | -0.25 | -3.93% |
| 2020-08-14 | 6.44 | 6.85 | 6.05 | 6.36 | 2456843手 | 156701万 | -0.19 | -2.90% |
| 2020-08-07 | 6.78 | 7.35 | 6.46 | 6.55 | 4380703手 | 305111万 | -0.24 | -3.54% |
| 2020-07-31 | 6.90 | 6.99 | 6.54 | 6.79 | 3674734手 | 247644万 | 0.03 | 0.44% |
| 2020-07-24 | 6.72 | 7.27 | 6.45 | 6.76 | 4505280手 | 309106万 | 0.12 | 1.81% |
| 2020-07-17 | 7.46 | 8.31 | 6.49 | 6.64 | 8775444手 | 653277万 | -0.72 | -9.78% |
| 2020-07-10 | 6.45 | 7.78 | 6.30 | 7.36 | 9263933手 | 662806万 | 1.09 | 17.38% |
| 2020-07-03 | 6.73 | 6.76 | 6.04 | 6.27 | 4586292手 | 287172万 | -0.55 | -8.06% |
| 2020-06-26 | 6.65 | 7.13 | 6.61 | 6.82 | 2912178手 | 200124万 | 0.13 | 1.94% |
| 2020-06-19 | 6.57 | 7.15 | 6.57 | 6.69 | 5671486手 | 387631万 | -0.02 | -0.30% |
| 2020-06-12 | 7.22 | 7.56 | 6.48 | 6.71 | 9155551手 | 653135万 | -0.22 | -3.17% |
| 2020-06-05 | 5.72 | 6.93 | 5.70 | 6.93 | 7923636手 | 507361万 | 1.26 | 22.22% |
| 2020-05-29 | 5.65 | 6.22 | 5.48 | 5.67 | 5303469手 | 308621万 | -0.08 | -1.39% |
| 2020-05-22 | 6.30 | 6.97 | 5.68 | 5.75 | 10160008手 | 639143万 | -0.63 | -9.88% |
| 2020-05-15 | 5.81 | 6.44 | 5.36 | 6.38 | 10346168手 | 609921万 | 0.86 | 15.58% |
| 2020-05-08 | 5.20 | 5.76 | 5.19 | 5.52 | 4408876手 | 244104万 | 0.29 | 5.54% |
| 2020-04-30 | 5.83 | 5.98 | 4.98 | 5.23 | 6547394手 | 353068万 | -0.85 | -13.98% |
| 2020-04-24 | 6.06 | 6.78 | 5.78 | 6.08 | 15189244手 | 939596万 | -0.17 | -2.72% |
| 2020-04-17 | 5.82 | 6.52 | 5.38 | 6.25 | 18834988手 | 1123221万 | 0.96 | 18.15% |
| 2020-04-10 | 3.75 | 5.29 | 3.74 | 5.29 | 536098手 | 24185万 | 1.68 | 46.54% |
| 2020-04-03 | 3.95 | 4.00 | 3.52 | 3.61 | 1467697手 | 54378万 | -0.41 | -10.20% |
| 2020-03-27 | 4.04 | 4.35 | 3.96 | 4.02 | 2202013手 | 90695万 | -0.20 | -4.74% |
2319.12 (1.00%)
19664.10 -1.06%
