| 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 | 3.76 | 4.02 | 3.73 | 3.89 | 481089手 | 18595万 | 0.11 | 2.91% |
| 2022-06-17 | 3.57 | 3.98 | 3.40 | 3.78 | 579161手 | 21715万 | 0.19 | 5.29% |
| 2022-06-10 | 3.87 | 3.89 | 3.56 | 3.59 | 317536手 | 11815万 | -0.26 | -6.75% |
| 2022-06-02 | 3.78 | 3.91 | 3.73 | 3.85 | 259413手 | 9886万 | 0.00 | 0.00% |
| 2022-05-27 | 3.77 | 3.97 | 3.60 | 3.85 | 427238手 | 16057万 | 0.10 | 2.67% |
| 2022-05-20 | 3.63 | 4.10 | 3.60 | 3.75 | 593807手 | 22541万 | 0.09 | 2.46% |
| 2022-05-13 | 3.41 | 3.66 | 3.40 | 3.66 | 291124手 | 10279万 | 0.21 | 6.09% |
| 2022-05-06 | 3.48 | 3.52 | 3.37 | 3.45 | 143664手 | 4960万 | -0.05 | -1.43% |
| 2022-04-29 | 3.55 | 3.63 | 2.97 | 3.50 | 446094手 | 14690万 | -0.07 | -1.96% |
| 2022-04-22 | 3.87 | 3.95 | 3.50 | 3.57 | 268581手 | 10070万 | -0.32 | -8.23% |
| 2022-04-15 | 4.06 | 4.16 | 3.86 | 3.89 | 269079手 | 10778万 | -0.19 | -4.66% |
| 2022-04-08 | 4.17 | 4.35 | 4.03 | 4.08 | 203914手 | 8574万 | -0.10 | -2.39% |
| 2022-04-01 | 4.26 | 4.37 | 4.16 | 4.18 | 265012手 | 11319万 | -0.16 | -3.69% |
| 2022-03-25 | 4.42 | 4.50 | 4.27 | 4.34 | 306534手 | 13420万 | -0.07 | -1.59% |
| 2022-03-18 | 4.30 | 4.42 | 4.07 | 4.41 | 452412手 | 19355万 | 0.08 | 1.85% |
| 2022-03-11 | 4.46 | 4.62 | 4.00 | 4.33 | 448118手 | 19366万 | -0.18 | -3.99% |
| 2022-03-04 | 4.39 | 4.77 | 4.26 | 4.51 | 634552手 | 28917万 | 0.12 | 2.73% |
| 2022-02-25 | 4.33 | 4.66 | 4.31 | 4.39 | 592665手 | 26653万 | 0.07 | 1.62% |
| 2022-02-18 | 4.18 | 4.33 | 4.17 | 4.32 | 363757手 | 15460万 | 0.11 | 2.61% |
| 2022-02-11 | 4.24 | 4.52 | 4.10 | 4.21 | 484549手 | 20863万 | 0.00 | 0.00% |
| 2022-01-28 | 4.79 | 4.79 | 3.93 | 4.21 | 863649手 | 36782万 | -0.57 | -11.93% |
| 2022-01-21 | 4.65 | 4.99 | 4.64 | 4.78 | 851733手 | 41145万 | 0.14 | 3.02% |
| 2022-01-14 | 4.75 | 4.87 | 4.59 | 4.64 | 497366手 | 23661万 | -0.11 | -2.32% |
| 2022-01-07 | 4.76 | 4.93 | 4.69 | 4.75 | 338297手 | 16316万 | -0.03 | -0.63% |
| 2021-12-31 | 4.56 | 4.85 | 4.47 | 4.78 | 460966手 | 21660万 | 0.22 | 4.83% |
| 2021-12-24 | 4.70 | 4.87 | 4.52 | 4.56 | 454814手 | 21413万 | -0.13 | -2.77% |
| 2021-12-17 | 4.49 | 4.74 | 4.45 | 4.69 | 533418手 | 24719万 | 0.23 | 5.16% |
| 2021-12-10 | 4.56 | 4.58 | 4.39 | 4.46 | 334106手 | 14969万 | -0.12 | -2.62% |
| 2021-12-03 | 4.36 | 4.82 | 4.33 | 4.58 | 761403手 | 34792万 | 0.22 | 5.05% |
| 2021-11-26 | 4.52 | 4.55 | 4.33 | 4.36 | 341944手 | 15218万 | -0.17 | -3.75% |
| 2021-11-19 | 4.42 | 4.60 | 4.39 | 4.53 | 335829手 | 15171万 | 0.09 | 2.03% |
| 2021-11-12 | 4.30 | 4.45 | 4.23 | 4.44 | 299405手 | 13065万 | 0.16 | 3.74% |
| 2021-11-05 | 4.29 | 4.32 | 4.12 | 4.28 | 268376手 | 11355万 | 0.02 | 0.47% |
| 2021-10-29 | 4.54 | 4.54 | 4.17 | 4.26 | 343763手 | 14778万 | -0.25 | -5.54% |
| 2021-10-22 | 4.79 | 4.95 | 4.47 | 4.51 | 446421手 | 21044万 | -0.33 | -6.82% |
| 2021-10-15 | 4.91 | 5.15 | 4.68 | 4.84 | 665216手 | 32579万 | -0.07 | -1.43% |
| 2021-10-08 | 4.73 | 4.93 | 4.73 | 4.91 | 95925手 | 4668万 | 0.20 | 4.25% |
| 2021-09-30 | 4.92 | 4.97 | 4.61 | 4.71 | 209217手 | 9908万 | -0.20 | -4.07% |
| 2021-09-24 | 4.88 | 5.08 | 4.86 | 4.91 | 194419手 | 9649万 | -0.02 | -0.41% |
| 2021-09-17 | 5.14 | 5.21 | 4.88 | 4.93 | 490659手 | 24856万 | -0.20 | -3.90% |
| 2021-09-10 | 5.09 | 5.31 | 5.03 | 5.13 | 630456手 | 32508万 | 0.05 | 0.98% |
| 2021-09-03 | 5.00 | 5.15 | 4.87 | 5.08 | 759833手 | 37861万 | 0.06 | 1.20% |
| 2021-08-27 | 5.20 | 5.44 | 4.85 | 5.02 | 1456408手 | 74595万 | -0.22 | -4.20% |
| 2021-08-20 | 5.55 | 5.58 | 4.99 | 5.24 | 826067手 | 43375万 | -0.25 | -4.55% |
| 2021-08-13 | 5.53 | 5.72 | 5.41 | 5.49 | 854981手 | 47730万 | -0.04 | -0.72% |
| 2021-08-06 | 4.91 | 6.13 | 4.90 | 5.53 | 1519696手 | 84138万 | 0.58 | 11.72% |
| 2021-07-30 | 5.60 | 5.60 | 4.61 | 4.95 | 1034553手 | 51169万 | -0.65 | -11.61% |
| 2021-07-23 | 5.52 | 5.84 | 5.47 | 5.60 | 761714手 | 43410万 | 0.01 | 0.18% |
| 2021-07-16 | 5.35 | 5.77 | 5.34 | 5.59 | 1007817手 | 56444万 | 0.26 | 4.88% |
| 2021-07-09 | 5.44 | 5.74 | 5.27 | 5.33 | 718968手 | 39444万 | -0.11 | -2.02% |
| 2021-07-02 | 5.37 | 5.52 | 5.14 | 5.44 | 713655手 | 38224万 | 0.07 | 1.30% |
| 2021-06-25 | 5.86 | 5.93 | 5.35 | 5.37 | 1039862手 | 58643万 | -0.48 | -8.21% |
| 2021-06-18 | 5.37 | 5.99 | 5.33 | 5.85 | 1317318手 | 74537万 | 0.46 | 8.53% |
| 2021-06-11 | 4.88 | 5.58 | 4.85 | 5.39 | 1059516手 | 55985万 | 0.52 | 10.68% |
| 2021-06-04 | 4.91 | 5.07 | 4.83 | 4.87 | 269165手 | 13313万 | -0.01 | -0.20% |
| 2021-05-28 | 4.74 | 4.93 | 4.71 | 4.88 | 227173手 | 10971万 | 0.14 | 2.95% |
| 2021-05-21 | 4.88 | 4.91 | 4.70 | 4.74 | 157165手 | 7481万 | -0.17 | -3.46% |
| 2021-05-14 | 4.70 | 4.94 | 4.66 | 4.91 | 166513手 | 8017万 | 0.23 | 4.92% |
| 2021-05-07 | 4.70 | 4.73 | 4.64 | 4.68 | 58668手 | 2748万 | 0.00 | 0.00% |
| 2021-04-30 | 5.15 | 5.16 | 4.67 | 4.68 | 262435手 | 12803万 | -0.44 | -8.59% |
| 2021-04-23 | 5.28 | 5.35 | 5.10 | 5.12 | 278979手 | 14593万 | -0.17 | -3.21% |
| 2021-04-16 | 5.17 | 5.34 | 5.08 | 5.29 | 243279手 | 12680万 | 0.10 | 1.93% |
| 2021-04-09 | 5.05 | 5.50 | 5.05 | 5.19 | 359315手 | 18985万 | 0.12 | 2.37% |
| 2021-04-02 | 5.21 | 5.23 | 5.01 | 5.07 | 190304手 | 9663万 | -0.16 | -3.06% |
| 2021-03-26 | 5.07 | 5.30 | 5.01 | 5.23 | 335459手 | 17314万 | 0.19 | 3.77% |
| 2021-03-19 | 5.08 | 5.21 | 5.00 | 5.04 | 286773手 | 14612万 | -0.04 | -0.79% |
| 2021-03-12 | 5.79 | 5.85 | 5.01 | 5.08 | 386451手 | 20555万 | -0.67 | -11.65% |
| 2021-03-05 | 5.65 | 5.81 | 5.53 | 5.75 | 420057手 | 23887万 | 0.06 | 1.05% |
| 2021-02-26 | 5.50 | 5.81 | 5.34 | 5.69 | 402296手 | 22596万 | 0.14 | 2.52% |
| 2021-02-19 | 5.30 | 5.57 | 5.24 | 5.55 | 163405手 | 8799万 | 0.39 | 7.56% |
| 2021-02-10 | 5.16 | 5.30 | 5.00 | 5.16 | 200829手 | 10313万 | 0.13 | 2.58% |
| 2021-02-05 | 5.57 | 5.77 | 4.97 | 5.03 | 372075手 | 19780万 | -0.63 | -11.13% |
| 2021-01-29 | 6.09 | 6.24 | 5.54 | 5.66 | 515182手 | 30430万 | -0.50 | -8.12% |
| 2021-01-22 | 4.98 | 6.27 | 4.98 | 6.16 | 899247手 | 51682万 | 1.18 | 23.70% |
| 2021-01-15 | 4.94 | 5.01 | 4.59 | 4.98 | 396199手 | 19038万 | 0.05 | 1.01% |
| 2021-01-08 | 5.57 | 5.58 | 4.80 | 4.93 | 510686手 | 26579万 | -0.61 | -11.01% |
| 2020-12-31 | 5.54 | 5.63 | 5.32 | 5.54 | 394957手 | 21654万 | 0.01 | 0.18% |
| 2020-12-25 | 6.01 | 6.11 | 5.42 | 5.53 | 490838手 | 28315万 | -0.46 | -7.68% |
| 2020-12-18 | 6.15 | 6.44 | 5.79 | 5.99 | 627666手 | 38644万 | -0.09 | -1.48% |
| 2020-12-11 | 6.41 | 6.56 | 6.00 | 6.08 | 769498手 | 48691万 | -0.46 | -7.03% |
| 2020-12-04 | 5.96 | 6.65 | 5.85 | 6.54 | 646698手 | 41000万 | 0.59 | 9.92% |
| 2020-11-27 | 6.22 | 6.30 | 5.87 | 5.95 | 440671手 | 26939万 | -0.29 | -4.65% |
| 2020-11-20 | 6.68 | 6.72 | 6.13 | 6.24 | 461315手 | 29073万 | -0.43 | -6.45% |
| 2020-11-13 | 6.90 | 7.10 | 6.49 | 6.67 | 719415手 | 48975万 | -0.16 | -2.34% |
| 2020-11-06 | 6.35 | 6.96 | 6.30 | 6.83 | 854974手 | 57157万 | 0.48 | 7.56% |
| 2020-10-30 | 6.85 | 6.93 | 6.34 | 6.35 | 802843手 | 53539万 | -0.50 | -7.30% |
| 2020-10-23 | 7.70 | 7.88 | 6.80 | 6.85 | 1533750手 | 111364万 | -0.86 | -11.15% |
| 2020-10-16 | 7.70 | 8.96 | 7.06 | 7.71 | 2185905手 | 170761万 | 1.03 | 15.42% |
| 2020-09-25 | 6.54 | 6.93 | 6.44 | 6.68 | 1100569手 | 74031万 | 0.15 | 2.30% |
| 2020-09-18 | 6.37 | 6.75 | 6.20 | 6.53 | 1137690手 | 73751万 | 0.28 | 4.48% |
| 2020-09-11 | 6.83 | 7.35 | 5.73 | 6.25 | 2527825手 | 170035万 | -0.44 | -6.58% |
| 2020-09-04 | 6.10 | 6.87 | 5.80 | 6.69 | 1621198手 | 102161万 | 0.61 | 10.03% |
| 2020-08-28 | 5.50 | 6.28 | 5.33 | 6.08 | 1516123手 | 89263万 | 0.64 | 11.77% |
| 2020-08-21 | 5.51 | 5.62 | 5.37 | 5.44 | 513640手 | 28326万 | -0.09 | -1.63% |
| 2020-08-14 | 5.49 | 5.65 | 5.22 | 5.53 | 577733手 | 31644万 | 0.06 | 1.10% |
| 2020-08-07 | 5.35 | 5.75 | 5.35 | 5.47 | 765943手 | 42315万 | 0.14 | 2.63% |
| 2020-07-31 | 5.27 | 5.40 | 5.11 | 5.33 | 494183手 | 26108万 | 0.02 | 0.38% |
| 2020-07-24 | 5.26 | 5.73 | 5.22 | 5.31 | 677724手 | 36899万 | 0.08 | 1.53% |
| 2020-07-17 | 5.71 | 5.90 | 5.16 | 5.23 | 895788手 | 50225万 | -0.38 | -6.77% |
| 2020-07-10 | 5.28 | 5.83 | 5.24 | 5.61 | 1001897手 | 55710万 | 0.39 | 7.47% |
| 2020-07-03 | 5.04 | 5.25 | 4.87 | 5.22 | 477002手 | 24247万 | 0.17 | 3.37% |
| 2020-06-24 | 5.20 | 5.23 | 5.02 | 5.05 | 235045手 | 12011万 | -0.15 | -2.88% |
| 2020-06-19 | 4.96 | 5.45 | 4.91 | 5.20 | 622991手 | 32379万 | 0.24 | 4.84% |
| 2020-06-12 | 5.12 | 5.16 | 4.81 | 4.96 | 339718手 | 17034万 | -0.13 | -2.55% |
| 2020-06-05 | 4.96 | 5.23 | 4.96 | 5.09 | 466384手 | 23854万 | 0.14 | 2.83% |
| 2020-05-29 | 4.89 | 5.06 | 4.79 | 4.95 | 458245手 | 22668万 | -0.01 | -0.20% |
| 2020-05-22 | 5.31 | 5.39 | 4.78 | 4.96 | 611033手 | 30701万 | -0.37 | -6.94% |
| 2020-05-15 | 5.40 | 5.48 | 5.15 | 5.33 | 582122手 | 30968万 | -0.04 | -0.74% |
| 2020-05-08 | 5.18 | 5.65 | 5.17 | 5.37 | 496885手 | 26797万 | 0.13 | 2.48% |
| 2020-04-30 | 5.61 | 5.61 | 4.94 | 5.24 | 671626手 | 35116万 | -0.40 | -7.09% |
| 2020-04-24 | 6.10 | 6.30 | 5.50 | 5.64 | 1017557手 | 61384万 | -0.47 | -7.69% |
| 2020-04-17 | 6.39 | 6.71 | 6.08 | 6.11 | 1373322手 | 88319万 | -0.39 | -6.00% |
| 2020-04-10 | 6.63 | 7.50 | 6.50 | 6.50 | 2582690手 | 181785万 | 0.01 | 0.15% |
| 2020-04-03 | 6.23 | 6.98 | 5.91 | 6.49 | 2856697手 | 188491万 | 0.16 | 2.53% |
| 2020-03-27 | 5.82 | 7.10 | 5.76 | 6.33 | 3027783手 | 197508万 | 0.30 | 4.97% |
| 2020-03-20 | 6.59 | 6.76 | 5.72 | 6.03 | 2274139手 | 139700万 | -0.77 | -11.32% |
| 2020-03-13 | 5.94 | 7.14 | 5.68 | 6.80 | 3176056手 | 205978万 | 0.77 | 12.77% |
| 2020-03-06 | 5.33 | 6.40 | 5.25 | 6.03 | 1622103手 | 95812万 | 0.71 | 13.35% |
| 2020-02-28 | 5.60 | 6.80 | 5.32 | 5.32 | 2770164手 | 168767万 | -0.25 | -4.49% |
| 2020-02-21 | 5.06 | 5.59 | 5.06 | 5.57 | 836545手 | 44817万 | 0.52 | 10.30% |
| 2020-02-14 | 5.77 | 5.89 | 5.03 | 5.05 | 1155931手 | 61120万 | -0.84 | -14.26% |
| 2020-02-07 | 4.54 | 5.89 | 4.19 | 5.89 | 1111671手 | 58457万 | 0.85 | 16.86% |
2319.12 (1.00%)
19664.10 -1.06%
