| 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 | 5.64 | 5.94 | 5.58 | 5.69 | 950252手 | 54610万 | 0.05 | 0.89% |
| 2022-06-17 | 5.43 | 5.66 | 5.34 | 5.64 | 1131873手 | 62237万 | 0.24 | 4.44% |
| 2022-06-10 | 5.46 | 5.49 | 5.19 | 5.40 | 852375手 | 45690万 | -0.09 | -1.64% |
| 2022-06-02 | 5.55 | 5.62 | 5.40 | 5.49 | 787769手 | 43520万 | -0.03 | -0.54% |
| 2022-05-27 | 5.32 | 5.67 | 5.22 | 5.52 | 1546138手 | 84100万 | 0.19 | 3.56% |
| 2022-05-20 | 5.31 | 5.46 | 5.05 | 5.33 | 1098458手 | 58032万 | 0.06 | 1.14% |
| 2022-05-13 | 4.98 | 5.47 | 4.96 | 5.27 | 1360054手 | 71275万 | 0.32 | 6.46% |
| 2022-05-06 | 5.04 | 5.20 | 4.88 | 4.95 | 427420手 | 21546万 | -0.09 | -1.79% |
| 2022-04-29 | 5.11 | 5.32 | 4.77 | 5.04 | 1456799手 | 72868万 | -0.16 | -3.08% |
| 2022-04-22 | 5.74 | 6.06 | 5.16 | 5.20 | 2092829手 | 118964万 | -0.68 | -11.56% |
| 2022-04-15 | 5.84 | 6.14 | 5.76 | 5.88 | 2355928手 | 140086万 | -0.02 | -0.34% |
| 2022-04-08 | 5.69 | 5.98 | 5.65 | 5.90 | 1069000手 | 61981万 | 0.16 | 2.79% |
| 2022-04-01 | 5.51 | 5.90 | 5.42 | 5.74 | 1377912手 | 78201万 | 0.22 | 3.99% |
| 2022-03-25 | 5.57 | 5.75 | 5.45 | 5.52 | 759083手 | 42527万 | -0.05 | -0.90% |
| 2022-03-18 | 5.65 | 5.78 | 5.24 | 5.57 | 1100077手 | 60455万 | -0.17 | -2.96% |
| 2022-03-11 | 5.68 | 5.80 | 5.20 | 5.74 | 1262942手 | 70588万 | 0.06 | 1.06% |
| 2022-03-04 | 5.87 | 5.96 | 5.64 | 5.68 | 1171515手 | 67962万 | -0.17 | -2.91% |
| 2022-02-25 | 6.40 | 6.92 | 5.79 | 5.85 | 2504921手 | 156781万 | -0.51 | -8.02% |
| 2022-02-18 | 6.13 | 6.41 | 5.96 | 6.36 | 1925416手 | 118881万 | 0.23 | 3.75% |
| 2022-02-11 | 5.71 | 6.66 | 5.67 | 6.13 | 2179643手 | 135758万 | 0.47 | 8.30% |
| 2022-01-28 | 5.88 | 6.10 | 5.40 | 5.66 | 1358180手 | 76889万 | -0.19 | -3.25% |
| 2022-01-21 | 5.62 | 6.29 | 5.61 | 5.85 | 1850524手 | 110930万 | 0.18 | 3.17% |
| 2022-01-14 | 6.01 | 6.28 | 5.65 | 5.67 | 1941140手 | 116447万 | -0.35 | -5.81% |
| 2022-01-07 | 5.97 | 6.47 | 5.80 | 6.02 | 1665017手 | 101025万 | 0.12 | 2.03% |
| 2021-12-31 | 5.95 | 6.23 | 5.73 | 5.90 | 1985612手 | 117611万 | -0.03 | -0.51% |
| 2021-12-24 | 5.67 | 6.13 | 5.63 | 5.93 | 1579374手 | 92615万 | 0.24 | 4.22% |
| 2021-12-17 | 5.52 | 5.82 | 5.29 | 5.69 | 1498735手 | 83495万 | 0.21 | 3.83% |
| 2021-12-10 | 5.66 | 5.69 | 5.36 | 5.48 | 975217手 | 53526万 | -0.14 | -2.49% |
| 2021-12-03 | 5.24 | 5.77 | 5.21 | 5.62 | 1427654手 | 78901万 | 0.30 | 5.64% |
| 2021-11-26 | 5.28 | 5.42 | 5.24 | 5.32 | 611556手 | 32548万 | 0.05 | 0.95% |
| 2021-11-19 | 5.21 | 5.32 | 5.15 | 5.27 | 675412手 | 35345万 | 0.04 | 0.77% |
| 2021-11-12 | 5.09 | 5.48 | 5.05 | 5.23 | 840968手 | 43946万 | 0.11 | 2.15% |
| 2021-11-05 | 5.01 | 5.25 | 4.97 | 5.12 | 522316手 | 26576万 | 0.11 | 2.20% |
| 2021-10-29 | 4.92 | 5.12 | 4.89 | 5.01 | 456651手 | 22876万 | 0.08 | 1.62% |
| 2021-10-22 | 5.06 | 5.13 | 4.92 | 4.93 | 395670手 | 20004万 | -0.12 | -2.38% |
| 2021-10-15 | 5.28 | 5.30 | 5.01 | 5.05 | 479057手 | 24605万 | -0.22 | -4.17% |
| 2021-10-08 | 5.17 | 5.34 | 5.17 | 5.27 | 184217手 | 9710万 | 0.13 | 2.53% |
| 2021-09-30 | 5.50 | 5.54 | 5.01 | 5.14 | 719663手 | 37369万 | -0.28 | -5.17% |
| 2021-09-24 | 5.31 | 5.63 | 5.25 | 5.42 | 826805手 | 45379万 | 0.01 | 0.18% |
| 2021-09-17 | 5.32 | 5.71 | 5.32 | 5.41 | 1614432手 | 88537万 | 0.08 | 1.50% |
| 2021-09-10 | 5.30 | 5.50 | 5.21 | 5.33 | 1126600手 | 60520万 | 0.10 | 1.91% |
| 2021-09-03 | 5.17 | 5.30 | 5.10 | 5.23 | 943318手 | 49051万 | 0.06 | 1.16% |
| 2021-08-27 | 5.65 | 5.72 | 5.13 | 5.17 | 1203079手 | 64905万 | -0.42 | -7.51% |
| 2021-08-20 | 5.49 | 5.88 | 5.33 | 5.59 | 1688823手 | 94337万 | 0.09 | 1.64% |
| 2021-08-13 | 5.22 | 5.52 | 5.21 | 5.50 | 900457手 | 48582万 | 0.23 | 4.36% |
| 2021-08-06 | 5.04 | 5.37 | 4.96 | 5.27 | 929470手 | 48473万 | 0.19 | 3.74% |
| 2021-07-30 | 5.64 | 5.68 | 4.92 | 5.08 | 1242020手 | 64822万 | -0.52 | -9.29% |
| 2021-07-23 | 5.20 | 5.98 | 5.13 | 5.60 | 2305604手 | 128237万 | 0.35 | 6.67% |
| 2021-07-16 | 5.22 | 5.44 | 5.10 | 5.25 | 1218517手 | 64399万 | 0.09 | 1.74% |
| 2021-07-09 | 5.24 | 5.32 | 5.09 | 5.16 | 950780手 | 49296万 | 0.03 | 0.58% |
| 2021-07-02 | 5.29 | 5.49 | 5.05 | 5.13 | 1214251手 | 63777万 | -0.13 | -2.47% |
| 2021-06-25 | 4.86 | 5.86 | 4.83 | 5.26 | 2842964手 | 155147万 | 0.39 | 8.01% |
| 2021-06-18 | 4.90 | 4.98 | 4.78 | 4.87 | 333880手 | 16222万 | -0.02 | -0.41% |
| 2021-06-11 | 5.00 | 5.00 | 4.85 | 4.89 | 451302手 | 22127万 | -0.10 | -2.00% |
| 2021-06-04 | 4.96 | 5.09 | 4.94 | 4.99 | 400634手 | 20100万 | 0.02 | 0.40% |
| 2021-05-28 | 5.10 | 5.27 | 4.96 | 4.97 | 666026手 | 34055万 | -0.07 | -1.39% |
| 2021-05-21 | 5.19 | 5.45 | 4.93 | 5.04 | 787127手 | 40214万 | -0.06 | -1.18% |
| 2021-05-14 | 4.89 | 5.18 | 4.83 | 5.10 | 678171手 | 33886万 | 0.19 | 3.87% |
| 2021-05-07 | 4.88 | 4.97 | 4.86 | 4.91 | 139524手 | 6847万 | 0.03 | 0.61% |
| 2021-04-30 | 5.13 | 5.17 | 4.82 | 4.88 | 489691手 | 24340万 | -0.29 | -5.61% |
| 2021-04-23 | 4.90 | 5.47 | 4.88 | 5.17 | 1029606手 | 52899万 | 0.27 | 5.51% |
| 2021-04-16 | 4.98 | 5.05 | 4.78 | 4.90 | 350467手 | 17128万 | -0.03 | -0.61% |
| 2021-04-09 | 5.05 | 5.09 | 4.91 | 4.93 | 312361手 | 15646万 | -0.11 | -2.18% |
| 2021-04-02 | 5.19 | 5.35 | 5.04 | 5.04 | 644460手 | 33434万 | -0.16 | -3.08% |
| 2021-03-26 | 5.18 | 5.50 | 5.09 | 5.20 | 835912手 | 44139万 | 0.02 | 0.39% |
| 2021-03-19 | 5.20 | 5.45 | 5.15 | 5.18 | 883498手 | 46756万 | 0.06 | 1.17% |
| 2021-03-12 | 5.45 | 5.50 | 4.96 | 5.12 | 681502手 | 35149万 | -0.17 | -3.21% |
| 2021-03-05 | 5.05 | 5.54 | 4.98 | 5.29 | 1152269手 | 60644万 | 0.18 | 3.52% |
| 2021-02-26 | 4.96 | 5.18 | 4.86 | 5.11 | 790859手 | 39727万 | 0.23 | 4.71% |
| 2021-02-19 | 4.64 | 4.89 | 4.63 | 4.88 | 208242手 | 9921万 | 0.29 | 6.32% |
| 2021-02-10 | 4.50 | 4.60 | 4.45 | 4.59 | 164102手 | 7440万 | 0.12 | 2.69% |
| 2021-02-05 | 4.78 | 4.84 | 4.40 | 4.47 | 363154手 | 16810万 | -0.29 | -6.09% |
| 2021-01-29 | 5.02 | 5.14 | 4.69 | 4.76 | 690182手 | 34277万 | -0.29 | -5.74% |
| 2021-01-22 | 4.84 | 5.18 | 4.77 | 5.05 | 683443手 | 33892万 | 0.20 | 4.12% |
| 2021-01-15 | 5.03 | 5.03 | 4.72 | 4.85 | 521471手 | 25141万 | -0.19 | -3.77% |
| 2021-01-08 | 5.40 | 5.55 | 4.82 | 5.04 | 927208手 | 48669万 | -0.41 | -7.52% |
| 2020-12-31 | 5.39 | 5.74 | 5.26 | 5.45 | 1056277手 | 58163万 | 0.07 | 1.30% |
| 2020-12-25 | 5.29 | 5.69 | 5.29 | 5.38 | 1154470手 | 62897万 | 0.10 | 1.89% |
| 2020-12-18 | 5.24 | 5.42 | 5.15 | 5.28 | 711151手 | 37497万 | -0.04 | -0.75% |
| 2020-12-11 | 5.45 | 5.74 | 5.16 | 5.32 | 759868手 | 41296万 | -0.09 | -1.66% |
| 2020-12-04 | 5.59 | 5.62 | 5.33 | 5.41 | 519408手 | 28395万 | -0.17 | -3.05% |
| 2020-11-27 | 5.69 | 6.04 | 5.54 | 5.58 | 1250951手 | 72000万 | -0.02 | -0.36% |
| 2020-11-20 | 5.42 | 5.86 | 5.37 | 5.60 | 1084099手 | 60805万 | 0.19 | 3.51% |
| 2020-11-13 | 5.64 | 5.83 | 5.34 | 5.41 | 978303手 | 54649万 | -0.25 | -4.42% |
| 2020-11-06 | 5.56 | 5.97 | 5.44 | 5.66 | 1681142手 | 96731万 | 0.05 | 0.89% |
| 2020-10-30 | 5.89 | 6.30 | 5.51 | 5.61 | 1799156手 | 106364万 | -0.22 | -3.77% |
| 2020-10-23 | 5.86 | 6.12 | 5.66 | 5.83 | 1383356手 | 81809万 | -0.06 | -1.02% |
| 2020-10-16 | 5.56 | 6.39 | 5.42 | 5.89 | 1863985手 | 108810万 | 0.50 | 9.28% |
| 2020-10-09 | 5.29 | 5.43 | 5.27 | 5.39 | 185945手 | 9985万 | 0.20 | 3.85% |
| 2020-09-30 | 5.50 | 5.54 | 5.15 | 5.19 | 477475手 | 25230万 | -0.30 | -5.46% |
| 2020-09-25 | 5.86 | 6.03 | 5.45 | 5.49 | 1407396手 | 80845万 | -0.38 | -6.47% |
| 2020-09-18 | 6.04 | 6.39 | 5.72 | 5.87 | 1989527手 | 121117万 | -0.17 | -2.81% |
| 2020-09-11 | 6.11 | 7.05 | 5.66 | 6.04 | 4032730手 | 259576万 | -0.08 | -1.31% |
| 2020-09-04 | 5.80 | 6.87 | 5.75 | 6.12 | 3937191手 | 246200万 | 0.24 | 4.08% |
| 2020-08-28 | 5.80 | 6.35 | 5.42 | 5.88 | 4359649手 | 256023万 | 0.20 | 3.52% |
| 2020-08-21 | 5.00 | 6.78 | 4.98 | 5.68 | 4938055手 | 297568万 | 0.71 | 14.29% |
| 2020-08-14 | 4.74 | 5.16 | 4.61 | 4.97 | 1579314手 | 78734万 | 0.23 | 4.85% |
| 2020-08-07 | 4.83 | 4.99 | 4.69 | 4.74 | 664547手 | 32218万 | -0.09 | -1.86% |
| 2020-07-31 | 4.82 | 4.88 | 4.73 | 4.83 | 599001手 | 28820万 | 0.01 | 0.21% |
| 2020-07-24 | 4.81 | 4.99 | 4.73 | 4.82 | 813666手 | 39520万 | 0.05 | 1.05% |
| 2020-07-17 | 5.30 | 5.48 | 4.68 | 4.77 | 1792415手 | 91961万 | -0.31 | -6.10% |
| 2020-07-10 | 4.64 | 5.30 | 4.56 | 5.08 | 1897296手 | 93599万 | 0.53 | 11.65% |
| 2020-07-03 | 4.44 | 4.59 | 4.35 | 4.55 | 481780手 | 21385万 | 0.14 | 3.17% |
| 2020-06-24 | 4.50 | 4.54 | 4.40 | 4.41 | 267471手 | 11967万 | -0.11 | -2.43% |
| 2020-06-19 | 4.52 | 4.58 | 4.47 | 4.52 | 501613手 | 22630万 | 0.01 | 0.22% |
| 2020-06-12 | 4.59 | 4.94 | 4.45 | 4.51 | 1211121手 | 56581万 | -0.05 | -1.10% |
| 2020-06-05 | 4.43 | 4.58 | 4.42 | 4.56 | 349731手 | 15773万 | 0.14 | 3.17% |
| 2020-05-29 | 4.67 | 4.68 | 4.39 | 4.42 | 344897手 | 15552万 | -0.26 | -5.56% |
| 2020-05-22 | 4.75 | 4.97 | 4.63 | 4.68 | 595956手 | 28462万 | 0.00 | 0.00% |
| 2020-05-15 | 4.69 | 4.81 | 4.62 | 4.68 | 462702手 | 21829万 | 0.00 | 0.00% |
| 2020-05-08 | 4.59 | 4.73 | 4.57 | 4.68 | 266048手 | 12440万 | 0.03 | 0.65% |
| 2020-04-30 | 4.86 | 4.90 | 4.45 | 4.65 | 501323手 | 23391万 | -0.21 | -4.32% |
| 2020-04-24 | 4.78 | 5.17 | 4.74 | 4.86 | 1094677手 | 54217万 | 0.12 | 2.53% |
| 2020-04-17 | 4.72 | 4.79 | 4.64 | 4.74 | 590538手 | 27887万 | -0.03 | -0.63% |
| 2020-04-10 | 4.82 | 5.09 | 4.74 | 4.77 | 960609手 | 47426万 | 0.00 | 0.00% |
| 2020-04-03 | 4.82 | 5.02 | 4.67 | 4.77 | 1223535手 | 59462万 | -0.11 | -2.25% |
| 2020-03-27 | 4.73 | 5.06 | 4.54 | 4.88 | 1008578手 | 48637万 | 0.02 | 0.41% |
| 2020-03-20 | 5.29 | 5.69 | 4.70 | 4.86 | 2097364手 | 108616万 | -0.42 | -7.96% |
| 2020-03-13 | 5.29 | 5.46 | 4.73 | 5.28 | 1488850手 | 77238万 | -0.07 | -1.31% |
| 2020-03-06 | 4.81 | 5.46 | 4.78 | 5.35 | 1408686手 | 72557万 | 0.63 | 13.35% |
| 2020-02-28 | 5.17 | 5.61 | 4.70 | 4.72 | 1814261手 | 92850万 | -0.46 | -8.88% |
| 2020-02-21 | 4.76 | 5.46 | 4.70 | 5.18 | 1347150手 | 69144万 | 0.40 | 8.37% |
| 2020-02-14 | 4.73 | 5.04 | 4.68 | 4.78 | 765200手 | 37362万 | 0.03 | 0.63% |
| 2020-02-07 | 4.57 | 4.94 | 4.12 | 4.75 | 958384手 | 44101万 | -0.33 | -6.50% |
2319.12 (1.00%)
19664.10 -1.06%
