| 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 | 6.08 | 6.52 | 6.07 | 6.38 | 1761037手 | 111659万 | 0.29 | 4.76% |
| 2022-06-17 | 6.13 | 6.23 | 5.88 | 6.09 | 1329288手 | 80598万 | -0.11 | -1.77% |
| 2022-06-10 | 6.20 | 6.54 | 6.09 | 6.20 | 1933159手 | 121951万 | -0.02 | -0.32% |
| 2022-06-02 | 6.15 | 6.33 | 5.95 | 6.22 | 1404403手 | 86121万 | 0.03 | 0.48% |
| 2022-05-27 | 6.70 | 6.80 | 6.10 | 6.19 | 1700419手 | 108702万 | -0.49 | -7.33% |
| 2022-05-20 | 7.52 | 7.95 | 6.54 | 6.68 | 2876460手 | 202632万 | -0.63 | -8.62% |
| 2022-05-13 | 6.60 | 7.51 | 6.45 | 7.31 | 3846027手 | 267340万 | 0.76 | 11.60% |
| 2022-05-06 | 6.14 | 6.70 | 6.12 | 6.55 | 1488331手 | 96657万 | 0.36 | 5.82% |
| 2022-04-29 | 6.15 | 6.29 | 5.60 | 6.19 | 2746903手 | 163003万 | 0.03 | 0.49% |
| 2022-04-22 | 7.25 | 7.30 | 6.13 | 6.16 | 2245005手 | 151867万 | -1.12 | -15.38% |
| 2022-04-15 | 8.52 | 8.89 | 7.26 | 7.28 | 3441041手 | 273329万 | -1.41 | -16.23% |
| 2022-04-08 | 8.97 | 9.60 | 8.52 | 8.69 | 3259359手 | 293302万 | 0.36 | 4.32% |
| 2022-04-01 | 8.65 | 9.65 | 8.27 | 8.33 | 5781996手 | 521357万 | -0.13 | -1.54% |
| 2022-03-25 | 9.56 | 10.15 | 8.45 | 8.46 | 6381680手 | 590155万 | -1.26 | -12.96% |
| 2022-03-18 | 8.30 | 10.43 | 7.46 | 9.72 | 10282510手 | 937432万 | 1.74 | 21.80% |
| 2022-03-11 | 7.52 | 8.18 | 6.45 | 7.98 | 4703740手 | 346051万 | 0.30 | 3.91% |
| 2022-03-04 | 8.00 | 8.43 | 7.50 | 7.68 | 5520648手 | 440071万 | -0.44 | -5.42% |
| 2022-02-25 | 7.08 | 9.47 | 6.83 | 8.12 | 9042017手 | 755698万 | 0.97 | 13.57% |
| 2022-02-18 | 6.09 | 7.58 | 6.08 | 7.15 | 5853469手 | 402262万 | 1.13 | 18.77% |
| 2022-02-11 | 6.47 | 6.86 | 5.46 | 6.02 | 4680603手 | 290485万 | -0.28 | -4.44% |
| 2022-01-28 | 6.43 | 6.92 | 5.57 | 6.30 | 5715521手 | 361766万 | -0.62 | -8.96% |
| 2022-01-21 | 6.31 | 7.74 | 5.69 | 6.92 | 6188010手 | 413547万 | 0.63 | 10.02% |
| 2022-01-14 | 6.55 | 6.96 | 6.10 | 6.29 | 3771801手 | 244489万 | -0.19 | -2.93% |
| 2022-01-07 | 6.38 | 7.48 | 6.21 | 6.48 | 5156267手 | 351408万 | 0.32 | 5.20% |
| 2021-12-31 | 5.33 | 6.43 | 5.29 | 6.16 | 3620212手 | 209983万 | 0.75 | 13.86% |
| 2021-12-24 | 4.78 | 5.80 | 4.77 | 5.41 | 1682664手 | 87565万 | 0.63 | 13.18% |
| 2021-12-17 | 4.70 | 4.80 | 4.65 | 4.78 | 262028手 | 12412万 | 0.09 | 1.92% |
| 2021-12-10 | 4.79 | 4.80 | 4.63 | 4.69 | 265667手 | 12499万 | -0.07 | -1.47% |
| 2021-12-03 | 4.70 | 4.88 | 4.70 | 4.76 | 399232手 | 19119万 | 0.09 | 1.93% |
| 2021-11-26 | 4.66 | 4.79 | 4.56 | 4.67 | 258146手 | 12064万 | 0.04 | 0.86% |
| 2021-11-19 | 4.59 | 4.78 | 4.58 | 4.63 | 303517手 | 14195万 | 0.05 | 1.09% |
| 2021-11-12 | 4.43 | 4.62 | 4.36 | 4.58 | 183561手 | 8323万 | 0.16 | 3.62% |
| 2021-11-05 | 4.42 | 4.47 | 4.28 | 4.42 | 166254手 | 7321万 | 0.00 | 0.00% |
| 2021-10-29 | 4.47 | 4.48 | 4.24 | 4.42 | 224533手 | 9775万 | -0.05 | -1.12% |
| 2021-10-22 | 4.64 | 4.70 | 4.46 | 4.47 | 191537手 | 8821万 | -0.12 | -2.61% |
| 2021-10-15 | 4.68 | 4.75 | 4.53 | 4.59 | 217694手 | 10066万 | -0.11 | -2.34% |
| 2021-10-08 | 4.67 | 4.75 | 4.64 | 4.70 | 49674手 | 2336万 | 0.06 | 1.29% |
| 2021-09-30 | 4.97 | 4.99 | 4.58 | 4.64 | 251861手 | 11928万 | -0.31 | -6.26% |
| 2021-09-24 | 4.93 | 5.03 | 4.86 | 4.95 | 187958手 | 9324万 | 0.02 | 0.41% |
| 2021-09-17 | 5.06 | 5.11 | 4.88 | 4.93 | 504885手 | 25274万 | -0.10 | -1.99% |
| 2021-09-10 | 5.31 | 5.62 | 5.01 | 5.03 | 1197201手 | 63622万 | -0.23 | -4.37% |
| 2021-09-03 | 5.04 | 5.29 | 4.96 | 5.26 | 525268手 | 26970万 | 0.24 | 4.78% |
| 2021-08-27 | 4.95 | 5.17 | 4.94 | 5.02 | 472900手 | 23984万 | 0.07 | 1.41% |
| 2021-08-20 | 5.15 | 5.62 | 4.88 | 4.95 | 1102444手 | 57626万 | -0.13 | -2.56% |
| 2021-08-13 | 5.02 | 5.23 | 4.97 | 5.08 | 555909手 | 28280万 | 0.00 | 0.00% |
| 2021-08-06 | 4.83 | 5.24 | 4.83 | 5.08 | 905652手 | 45842万 | 0.22 | 4.53% |
| 2021-07-30 | 5.08 | 5.09 | 4.52 | 4.86 | 627055手 | 30007万 | -0.21 | -4.14% |
| 2021-07-23 | 4.82 | 5.09 | 4.73 | 5.07 | 675989手 | 33236万 | 0.26 | 5.41% |
| 2021-07-16 | 5.11 | 5.21 | 4.79 | 4.81 | 709140手 | 35437万 | -0.30 | -5.87% |
| 2021-07-09 | 5.34 | 5.34 | 5.01 | 5.11 | 793333手 | 40793万 | -0.18 | -3.40% |
| 2021-07-02 | 4.88 | 5.44 | 4.81 | 5.29 | 1373778手 | 71474万 | 0.42 | 8.62% |
| 2021-06-25 | 4.81 | 5.16 | 4.80 | 4.87 | 625598手 | 31103万 | 0.06 | 1.25% |
| 2021-06-18 | 4.94 | 5.06 | 4.77 | 4.81 | 693613手 | 34169万 | -0.11 | -2.24% |
| 2021-06-11 | 4.75 | 4.95 | 4.59 | 4.92 | 764638手 | 36826万 | 0.17 | 3.58% |
| 2021-06-04 | 4.55 | 4.84 | 4.55 | 4.75 | 663959手 | 31402万 | 0.19 | 4.17% |
| 2021-05-28 | 4.57 | 4.82 | 4.53 | 4.56 | 570345手 | 26626万 | -0.02 | -0.44% |
| 2021-05-21 | 4.92 | 4.95 | 4.55 | 4.58 | 868479手 | 41237万 | -0.31 | -6.34% |
| 2021-05-14 | 4.26 | 5.33 | 4.18 | 4.89 | 1494623手 | 72123万 | 0.64 | 15.06% |
| 2021-05-07 | 4.43 | 4.44 | 4.24 | 4.25 | 241489手 | 10474万 | -0.16 | -3.63% |
| 2021-04-30 | 4.23 | 4.42 | 4.16 | 4.41 | 848379手 | 36677万 | 0.21 | 5.00% |
| 2021-04-23 | 4.10 | 4.28 | 4.08 | 4.20 | 428611手 | 17853万 | 0.09 | 2.19% |
| 2021-04-16 | 4.09 | 4.11 | 3.94 | 4.11 | 222192手 | 8949万 | 0.02 | 0.49% |
| 2021-04-09 | 4.07 | 4.11 | 4.03 | 4.09 | 140204手 | 5700万 | 0.06 | 1.49% |
| 2021-04-02 | 4.08 | 4.14 | 3.98 | 4.03 | 198845手 | 8036万 | -0.05 | -1.23% |
| 2021-03-26 | 4.16 | 4.20 | 4.05 | 4.08 | 228051手 | 9394万 | -0.10 | -2.39% |
| 2021-03-19 | 4.11 | 4.24 | 4.06 | 4.18 | 267838手 | 11121万 | 0.07 | 1.70% |
| 2021-03-12 | 4.19 | 4.29 | 4.03 | 4.11 | 301685手 | 12434万 | -0.06 | -1.44% |
| 2021-03-05 | 4.01 | 4.20 | 4.01 | 4.17 | 269207手 | 11012万 | 0.16 | 3.99% |
| 2021-02-26 | 4.10 | 4.23 | 3.97 | 4.01 | 349340手 | 14303万 | -0.08 | -1.96% |
| 2021-02-19 | 3.90 | 4.12 | 3.89 | 4.09 | 160487手 | 6417万 | 0.23 | 5.96% |
| 2021-02-10 | 3.76 | 3.93 | 3.71 | 3.86 | 149170手 | 5675万 | 0.10 | 2.66% |
| 2021-02-05 | 4.02 | 4.06 | 3.70 | 3.76 | 293620手 | 11401万 | -0.25 | -6.23% |
| 2021-01-29 | 4.54 | 4.54 | 3.94 | 4.01 | 366400手 | 15456万 | -0.52 | -11.48% |
| 2021-01-22 | 4.55 | 4.66 | 4.47 | 4.53 | 305189手 | 13919万 | 0.00 | 0.00% |
| 2021-01-15 | 4.95 | 4.96 | 4.42 | 4.53 | 454447手 | 21037万 | -0.44 | -8.85% |
| 2021-01-08 | 4.87 | 5.14 | 4.83 | 4.97 | 488229手 | 24367万 | 0.10 | 2.05% |
| 2020-12-31 | 4.89 | 4.96 | 4.79 | 4.87 | 238214手 | 11586万 | -0.01 | -0.20% |
| 2020-12-25 | 4.85 | 5.11 | 4.81 | 4.88 | 460735手 | 22856万 | 0.03 | 0.62% |
| 2020-12-18 | 4.86 | 5.03 | 4.80 | 4.85 | 236117手 | 11587万 | -0.01 | -0.21% |
| 2020-12-11 | 5.29 | 5.29 | 4.79 | 4.86 | 368855手 | 18574万 | -0.40 | -7.61% |
| 2020-12-04 | 5.18 | 5.32 | 5.15 | 5.26 | 212903手 | 11172万 | 0.08 | 1.54% |
| 2020-11-27 | 5.25 | 5.33 | 5.12 | 5.18 | 425462手 | 22201万 | -0.07 | -1.33% |
| 2020-11-20 | 5.34 | 5.40 | 5.21 | 5.25 | 405244手 | 21389万 | -0.09 | -1.69% |
| 2020-11-13 | 5.49 | 5.63 | 5.25 | 5.34 | 596834手 | 32587万 | -0.10 | -1.84% |
| 2020-11-06 | 5.51 | 5.61 | 5.35 | 5.44 | 557500手 | 30550万 | -0.07 | -1.27% |
| 2020-10-30 | 5.75 | 5.92 | 5.48 | 5.51 | 795740手 | 45536万 | -0.22 | -3.84% |
| 2020-10-23 | 6.19 | 6.23 | 5.70 | 5.73 | 825355手 | 49384万 | -0.46 | -7.43% |
| 2020-10-16 | 5.82 | 6.23 | 5.80 | 6.19 | 916201手 | 55162万 | 0.38 | 6.54% |
| 2020-10-09 | 5.62 | 5.86 | 5.59 | 5.81 | 179298手 | 10324万 | 0.28 | 5.06% |
| 2020-09-30 | 5.85 | 5.88 | 5.47 | 5.53 | 401556手 | 22605万 | -0.31 | -5.31% |
| 2020-09-25 | 5.91 | 6.25 | 5.83 | 5.84 | 1158041手 | 69849万 | -0.10 | -1.68% |
| 2020-09-18 | 6.20 | 6.35 | 5.81 | 5.94 | 1269410手 | 76991万 | -0.13 | -2.14% |
| 2020-09-11 | 6.58 | 7.13 | 5.58 | 6.07 | 2931342手 | 190994万 | -0.51 | -7.75% |
| 2020-09-04 | 6.15 | 6.96 | 5.92 | 6.58 | 2138722手 | 137245万 | 0.41 | 6.64% |
| 2020-08-28 | 5.75 | 6.34 | 5.59 | 6.17 | 1841155手 | 111472万 | 0.41 | 7.12% |
| 2020-08-21 | 5.61 | 5.99 | 5.56 | 5.76 | 1473922手 | 85440万 | 0.13 | 2.31% |
| 2020-08-14 | 5.71 | 6.13 | 5.39 | 5.63 | 1331187手 | 76054万 | -0.04 | -0.70% |
| 2020-08-07 | 5.62 | 5.94 | 5.52 | 5.67 | 1009624手 | 57664万 | 0.06 | 1.07% |
| 2020-07-31 | 5.20 | 5.62 | 5.13 | 5.61 | 685139手 | 37103万 | 0.44 | 8.51% |
| 2020-07-24 | 5.27 | 5.47 | 5.16 | 5.17 | 628934手 | 33631万 | -0.05 | -0.96% |
| 2020-07-17 | 5.71 | 6.07 | 5.20 | 5.22 | 1212894手 | 69116万 | -0.46 | -8.10% |
| 2020-07-10 | 5.36 | 5.89 | 5.36 | 5.68 | 1265735手 | 71921万 | 0.17 | 3.08% |
| 2020-07-03 | 5.24 | 5.59 | 5.21 | 5.51 | 731504手 | 39489万 | 0.24 | 4.55% |
| 2020-06-24 | 5.26 | 5.29 | 5.19 | 5.27 | 231273手 | 12139万 | 0.01 | 0.19% |
| 2020-06-19 | 5.25 | 5.63 | 5.21 | 5.26 | 1031258手 | 55415万 | 0.12 | 2.33% |
| 2020-06-12 | 5.20 | 5.29 | 5.00 | 5.14 | 412055手 | 21444万 | -0.03 | -0.58% |
| 2020-06-05 | 5.03 | 5.43 | 5.03 | 5.17 | 689368手 | 35946万 | 0.14 | 2.78% |
| 2020-05-29 | 4.91 | 5.17 | 4.88 | 5.03 | 446836手 | 22568万 | 0.12 | 2.44% |
| 2020-05-22 | 5.13 | 5.16 | 4.88 | 4.91 | 492809手 | 24899万 | -0.24 | -4.66% |
| 2020-05-15 | 5.36 | 5.43 | 5.14 | 5.15 | 715735手 | 37977万 | -0.18 | -3.38% |
| 2020-05-08 | 5.26 | 5.43 | 5.24 | 5.33 | 471912手 | 25226万 | 0.07 | 1.33% |
| 2020-04-30 | 5.49 | 5.58 | 5.07 | 5.26 | 822287手 | 43538万 | -0.27 | -4.88% |
| 2020-04-24 | 6.12 | 6.43 | 5.49 | 5.53 | 2566133手 | 154726万 | -0.61 | -9.94% |
| 2020-04-17 | 5.22 | 6.56 | 5.19 | 6.14 | 3309730手 | 202949万 | 0.93 | 17.85% |
| 2020-04-10 | 5.41 | 5.69 | 5.21 | 5.21 | 1073278手 | 58787万 | -0.13 | -2.43% |
| 2020-04-03 | 5.55 | 5.76 | 5.12 | 5.34 | 852145手 | 45829万 | -0.29 | -5.15% |
| 2020-03-27 | 5.07 | 5.96 | 5.04 | 5.63 | 1750608手 | 97621万 | 0.50 | 9.75% |
| 2020-03-20 | 5.45 | 5.69 | 4.89 | 5.13 | 967862手 | 51018万 | -0.20 | -3.75% |
| 2020-03-13 | 5.83 | 6.12 | 5.19 | 5.33 | 1373696手 | 78563万 | -0.59 | -9.97% |
| 2020-03-06 | 5.61 | 6.07 | 5.52 | 5.92 | 1199818手 | 69118万 | 0.38 | 6.86% |
| 2020-02-28 | 5.92 | 6.10 | 5.49 | 5.54 | 1576924手 | 92576万 | -0.37 | -6.26% |
| 2020-02-21 | 5.58 | 6.05 | 5.55 | 5.91 | 1947375手 | 112666万 | 0.39 | 7.07% |
| 2020-02-14 | 6.18 | 6.20 | 5.48 | 5.52 | 1901636手 | 109223万 | -0.73 | -11.68% |
| 2020-02-07 | 6.70 | 7.06 | 6.04 | 6.25 | 4942092手 | 323717万 | 0.15 | 2.46% |
2319.12 (1.00%)
19664.10 -1.06%
