| 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 | 4.02 | 4.25 | 4.01 | 4.17 | 1311270手 | 53998万 | 0.12 | 2.96% |
| 2022-06-17 | 3.98 | 4.24 | 3.93 | 4.05 | 1520398手 | 61987万 | 0.05 | 1.25% |
| 2022-06-10 | 4.08 | 4.13 | 3.90 | 4.00 | 1088257手 | 43856万 | -0.10 | -2.44% |
| 2022-06-02 | 4.08 | 4.15 | 4.01 | 4.10 | 1020784手 | 41645万 | 0.02 | 0.49% |
| 2022-05-27 | 3.89 | 4.36 | 3.88 | 4.08 | 2780046手 | 114425万 | 0.19 | 4.88% |
| 2022-05-20 | 3.86 | 3.92 | 3.75 | 3.89 | 790824手 | 30477万 | 0.03 | 0.78% |
| 2022-05-13 | 3.75 | 3.97 | 3.75 | 3.86 | 1158538手 | 44735万 | 0.17 | 4.61% |
| 2022-05-06 | 3.70 | 3.83 | 3.64 | 3.69 | 447689手 | 16735万 | 0.00 | 0.00% |
| 2022-04-29 | 3.95 | 3.95 | 3.29 | 3.69 | 1430560手 | 51280万 | -0.31 | -7.75% |
| 2022-04-22 | 4.30 | 4.38 | 3.88 | 4.00 | 990237手 | 41428万 | -0.33 | -7.62% |
| 2022-04-15 | 4.43 | 4.61 | 4.21 | 4.33 | 1593929手 | 69808万 | -0.14 | -3.13% |
| 2022-04-08 | 4.49 | 4.72 | 4.38 | 4.47 | 881405手 | 40021万 | -0.02 | -0.45% |
| 2022-04-01 | 4.49 | 4.65 | 4.44 | 4.49 | 1183614手 | 53680万 | -0.05 | -1.10% |
| 2022-03-25 | 4.80 | 4.86 | 4.54 | 4.54 | 1760790手 | 83014万 | -0.29 | -6.00% |
| 2022-03-18 | 4.74 | 5.00 | 4.30 | 4.83 | 2833881手 | 132849万 | -0.04 | -0.82% |
| 2022-03-11 | 5.17 | 5.27 | 4.45 | 4.87 | 3428655手 | 167022万 | -0.25 | -4.88% |
| 2022-03-04 | 5.03 | 5.48 | 4.83 | 5.12 | 5840175手 | 300803万 | 0.13 | 2.60% |
| 2022-02-25 | 4.61 | 5.44 | 4.61 | 4.99 | 4028343手 | 202384万 | 0.36 | 7.78% |
| 2022-02-18 | 4.54 | 4.69 | 4.54 | 4.63 | 902459手 | 41797万 | 0.10 | 2.21% |
| 2022-02-11 | 4.54 | 4.67 | 4.52 | 4.53 | 716283手 | 32912万 | 0.04 | 0.89% |
| 2022-01-28 | 4.70 | 4.84 | 4.38 | 4.49 | 1060643手 | 48767万 | -0.20 | -4.26% |
| 2022-01-21 | 4.81 | 4.89 | 4.66 | 4.69 | 1078902手 | 51749万 | -0.13 | -2.70% |
| 2022-01-14 | 4.95 | 5.01 | 4.80 | 4.82 | 1576744手 | 76938万 | -0.12 | -2.43% |
| 2022-01-07 | 4.96 | 5.04 | 4.88 | 4.94 | 1921492手 | 95478万 | 0.02 | 0.41% |
| 2021-12-31 | 4.78 | 4.98 | 4.75 | 4.92 | 1489410手 | 72372万 | 0.23 | 4.90% |
| 2021-12-24 | 4.90 | 4.95 | 4.68 | 4.69 | 1318833手 | 63582万 | -0.26 | -5.25% |
| 2021-12-17 | 4.82 | 5.08 | 4.81 | 4.95 | 1831519手 | 90380万 | 0.12 | 2.48% |
| 2021-12-10 | 4.99 | 5.02 | 4.76 | 4.83 | 1813494手 | 88564万 | -0.14 | -2.82% |
| 2021-12-03 | 4.84 | 5.06 | 4.81 | 4.97 | 3079665手 | 152171万 | 0.30 | 6.42% |
| 2021-11-26 | 4.83 | 4.87 | 4.66 | 4.67 | 1642160手 | 78250万 | -0.17 | -3.51% |
| 2021-11-19 | 5.02 | 5.16 | 4.76 | 4.84 | 2519204手 | 124398万 | -0.19 | -3.78% |
| 2021-11-12 | 4.94 | 5.11 | 4.92 | 5.03 | 2009953手 | 100517万 | 0.05 | 1.00% |
| 2021-11-05 | 4.42 | 5.30 | 4.42 | 4.98 | 4131367手 | 206262万 | 0.54 | 12.16% |
| 2021-10-29 | 4.76 | 4.79 | 4.32 | 4.44 | 1427261手 | 65438万 | -0.37 | -7.69% |
| 2021-10-22 | 5.12 | 5.14 | 4.73 | 4.81 | 1500373手 | 74074万 | -0.29 | -5.69% |
| 2021-10-15 | 5.23 | 5.32 | 5.07 | 5.10 | 1237356手 | 63888万 | -0.13 | -2.49% |
| 2021-10-08 | 5.21 | 5.27 | 5.19 | 5.23 | 238357手 | 12445万 | 0.05 | 0.96% |
| 2021-09-30 | 5.49 | 5.55 | 5.03 | 5.18 | 1868028手 | 97610万 | -0.34 | -6.16% |
| 2021-09-24 | 5.28 | 5.99 | 5.25 | 5.52 | 3073862手 | 175509万 | 0.16 | 2.98% |
| 2021-09-17 | 5.55 | 5.66 | 5.26 | 5.36 | 2252293手 | 123213万 | -0.20 | -3.60% |
| 2021-09-10 | 5.40 | 5.73 | 5.32 | 5.56 | 3448761手 | 190529万 | 0.16 | 2.96% |
| 2021-09-03 | 5.37 | 5.64 | 5.18 | 5.40 | 3319437手 | 180290万 | 0.04 | 0.75% |
| 2021-08-27 | 5.68 | 5.96 | 5.33 | 5.36 | 6525678手 | 372763万 | -0.29 | -5.13% |
| 2021-08-20 | 5.81 | 5.94 | 5.51 | 5.65 | 4280455手 | 242733万 | -0.22 | -3.75% |
| 2021-08-13 | 5.64 | 6.08 | 5.56 | 5.87 | 5722240手 | 334380万 | 0.19 | 3.35% |
| 2021-08-06 | 5.31 | 5.97 | 5.23 | 5.68 | 4607901手 | 258211万 | 0.37 | 6.97% |
| 2021-07-30 | 5.75 | 5.99 | 5.12 | 5.31 | 3225669手 | 179631万 | -0.45 | -7.81% |
| 2021-07-23 | 5.35 | 5.99 | 5.33 | 5.76 | 3174071手 | 175109万 | 0.37 | 6.87% |
| 2021-07-16 | 5.40 | 5.50 | 5.21 | 5.39 | 1924213手 | 102860万 | 0.03 | 0.56% |
| 2021-07-09 | 5.15 | 5.60 | 5.15 | 5.36 | 2100270手 | 113394万 | 0.16 | 3.08% |
| 2021-07-02 | 5.84 | 5.84 | 5.09 | 5.20 | 2728500手 | 147439万 | -0.66 | -11.26% |
| 2021-06-25 | 6.35 | 6.95 | 5.70 | 5.86 | 4297572手 | 274903万 | -0.49 | -7.72% |
| 2021-06-18 | 6.19 | 6.64 | 6.10 | 6.35 | 2565280手 | 162748万 | 0.08 | 1.28% |
| 2021-06-11 | 5.90 | 6.95 | 5.75 | 6.27 | 4467016手 | 282181万 | 0.38 | 6.45% |
| 2021-06-04 | 6.11 | 6.26 | 5.66 | 5.89 | 2846290手 | 170270万 | -0.21 | -3.44% |
| 2021-05-28 | 5.53 | 6.28 | 5.52 | 6.10 | 3368530手 | 198291万 | 0.53 | 9.52% |
| 2021-05-21 | 5.42 | 6.10 | 5.24 | 5.57 | 3492960手 | 198780万 | 0.16 | 2.96% |
| 2021-05-14 | 5.08 | 5.55 | 5.05 | 5.41 | 2199136手 | 116298万 | 0.33 | 6.50% |
| 2021-05-07 | 5.07 | 5.25 | 5.05 | 5.08 | 390578手 | 20054万 | 0.03 | 0.59% |
| 2021-04-30 | 5.18 | 5.26 | 5.03 | 5.05 | 1007701手 | 51675万 | -0.11 | -2.13% |
| 2021-04-23 | 5.24 | 5.57 | 5.15 | 5.16 | 1944435手 | 103610万 | -0.10 | -1.90% |
| 2021-04-16 | 5.21 | 5.30 | 5.03 | 5.26 | 1063706手 | 54808万 | 0.05 | 0.96% |
| 2021-04-09 | 5.15 | 5.54 | 5.14 | 5.21 | 1510952手 | 80254万 | 0.12 | 2.36% |
| 2021-04-02 | 5.17 | 5.42 | 5.02 | 5.09 | 1476780手 | 76534万 | -0.07 | -1.36% |
| 2021-03-26 | 5.50 | 5.61 | 5.12 | 5.16 | 1425652手 | 76068万 | -0.40 | -7.19% |
| 2021-03-19 | 5.24 | 5.68 | 5.18 | 5.56 | 1843015手 | 100122万 | 0.37 | 7.13% |
| 2021-03-12 | 5.62 | 5.72 | 5.00 | 5.19 | 1427018手 | 75634万 | -0.49 | -8.63% |
| 2021-03-05 | 5.48 | 5.77 | 5.29 | 5.68 | 1883239手 | 103925万 | 0.17 | 3.08% |
| 2021-02-26 | 5.44 | 6.10 | 5.21 | 5.51 | 2887965手 | 163477万 | 0.20 | 3.77% |
| 2021-02-19 | 4.88 | 5.32 | 4.87 | 5.31 | 722690手 | 36889万 | 0.51 | 10.62% |
| 2021-02-10 | 4.89 | 4.92 | 4.56 | 4.80 | 776183手 | 37113万 | -0.11 | -2.24% |
| 2021-02-05 | 5.04 | 5.28 | 4.86 | 4.91 | 1398169手 | 70651万 | -0.06 | -1.21% |
| 2021-01-29 | 6.05 | 6.18 | 4.80 | 4.97 | 3273666手 | 174869万 | -0.97 | -16.33% |
| 2021-01-22 | 6.10 | 6.44 | 5.90 | 5.94 | 2030215手 | 125285万 | -0.10 | -1.66% |
| 2021-01-15 | 6.96 | 7.11 | 5.85 | 6.04 | 2805430手 | 181936万 | -0.72 | -10.65% |
| 2021-01-08 | 5.99 | 7.53 | 5.97 | 6.76 | 5304289手 | 361961万 | 1.06 | 18.60% |
| 2020-12-31 | 6.17 | 6.17 | 5.08 | 5.70 | 2181949手 | 121163万 | -0.49 | -7.92% |
| 2020-12-25 | 6.45 | 6.74 | 6.15 | 6.19 | 2355587手 | 151416万 | -0.35 | -5.35% |
| 2020-12-18 | 6.86 | 7.13 | 6.14 | 6.54 | 2312821手 | 154180万 | -0.41 | -5.90% |
| 2020-12-11 | 7.03 | 7.34 | 6.60 | 6.95 | 2819480手 | 196778万 | -0.08 | -1.14% |
| 2020-12-04 | 7.48 | 7.97 | 6.93 | 7.03 | 1904968手 | 141132万 | -0.45 | -6.02% |
| 2020-11-27 | 7.13 | 8.00 | 6.71 | 7.48 | 4330216手 | 315109万 | 0.42 | 5.95% |
| 2020-11-20 | 7.03 | 7.54 | 6.22 | 7.06 | 3501379手 | 241712万 | -0.02 | -0.28% |
| 2020-11-13 | 7.28 | 7.88 | 6.70 | 7.08 | 2387584手 | 175636万 | -0.26 | -3.54% |
| 2020-11-06 | 8.01 | 8.10 | 7.30 | 7.34 | 2852076手 | 218285万 | -0.77 | -9.49% |
| 2020-10-30 | 8.49 | 8.89 | 8.01 | 8.11 | 3738859手 | 314845万 | -0.44 | -5.15% |
| 2020-10-23 | 9.59 | 10.35 | 8.19 | 8.55 | 5675946手 | 516700万 | -0.35 | -3.93% |
| 2020-10-16 | 7.90 | 10.18 | 7.73 | 8.90 | 7384093手 | 658696万 | 0.83 | 10.29% |
| 2020-10-09 | 8.01 | 8.37 | 7.88 | 8.07 | 1207137手 | 97318万 | 0.16 | 2.02% |
| 2020-09-30 | 7.56 | 8.18 | 6.94 | 7.91 | 3816877手 | 288889万 | 0.30 | 3.94% |
| 2020-09-25 | 8.30 | 9.40 | 7.20 | 7.61 | 6656946手 | 558668万 | -0.94 | -10.99% |
| 2020-09-18 | 8.02 | 10.38 | 7.84 | 8.55 | 8983903手 | 805527万 | 0.31 | 3.76% |
| 2020-09-11 | 7.98 | 12.90 | 6.64 | 8.24 | 10800120手 | 1034794万 | 0.70 | 9.28% |
| 2020-09-03 | 5.71 | 8.47 | 5.35 | 7.54 | 10250644手 | 714778万 | 1.83 | 32.05% |
| 2020-08-28 | 4.00 | 5.71 | 3.80 | 5.71 | 4936542手 | 234978万 | 1.67 | 41.34% |
| 2020-08-21 | 4.17 | 4.28 | 3.97 | 4.04 | 1862041手 | 76743万 | -0.13 | -3.12% |
| 2020-08-14 | 4.37 | 4.86 | 4.01 | 4.17 | 4188614手 | 185686万 | -0.21 | -4.79% |
| 2020-08-07 | 4.31 | 4.64 | 4.21 | 4.38 | 3318180手 | 146506万 | 0.04 | 0.92% |
| 2020-07-31 | 4.60 | 4.93 | 4.16 | 4.34 | 4885511手 | 223176万 | -0.55 | -11.25% |
| 2020-07-24 | 4.15 | 4.97 | 4.14 | 4.89 | 6276646手 | 284025万 | 0.72 | 17.27% |
| 2020-07-17 | 3.61 | 4.61 | 3.53 | 4.17 | 6614451手 | 277084万 | 0.58 | 16.16% |
| 2020-07-10 | 3.21 | 3.89 | 3.21 | 3.59 | 4194741手 | 149445万 | 0.35 | 10.80% |
| 2020-07-03 | 3.76 | 3.76 | 3.16 | 3.24 | 2446083手 | 81333万 | -0.21 | -6.09% |
| 2020-06-24 | 3.40 | 3.65 | 3.35 | 3.45 | 1517468手 | 53340万 | -0.02 | -0.58% |
| 2020-06-19 | 3.16 | 3.65 | 3.06 | 3.47 | 3403722手 | 114765万 | 0.36 | 11.58% |
| 2020-06-12 | 3.17 | 3.25 | 3.02 | 3.11 | 1923013手 | 60550万 | -0.04 | -1.27% |
| 2020-06-05 | 2.80 | 3.53 | 2.80 | 3.15 | 4505649手 | 146517万 | 0.20 | 6.78% |
2319.12 (1.00%)
19664.10 -1.06%
