| 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 | 4.96 | 4.98 | 4.78 | 4.87 | 1082849手 | 52948万 | -0.10 | -2.01% |
| 2022-06-17 | 4.84 | 5.03 | 4.73 | 4.97 | 2371267手 | 116435万 | 0.13 | 2.69% |
| 2022-06-10 | 4.86 | 4.94 | 4.74 | 4.84 | 1947709手 | 94178万 | -0.01 | -0.21% |
| 2022-06-02 | 4.85 | 4.93 | 4.79 | 4.85 | 1090770手 | 52877万 | 0.03 | 0.62% |
| 2022-05-27 | 4.84 | 4.91 | 4.65 | 4.82 | 1432573手 | 68757万 | -0.02 | -0.41% |
| 2022-05-20 | 4.81 | 4.93 | 4.63 | 4.84 | 1415452手 | 67619万 | 0.03 | 0.62% |
| 2022-05-13 | 4.50 | 4.90 | 4.49 | 4.81 | 2339643手 | 111255万 | 0.32 | 7.13% |
| 2022-05-06 | 4.69 | 4.70 | 4.44 | 4.49 | 1010028手 | 46294万 | -0.20 | -4.26% |
| 2022-04-29 | 4.93 | 4.96 | 4.43 | 4.69 | 2098869手 | 97446万 | -0.32 | -6.39% |
| 2022-04-22 | 5.27 | 5.28 | 4.88 | 5.01 | 1307682手 | 66863万 | -0.29 | -5.47% |
| 2022-04-15 | 5.78 | 5.86 | 5.29 | 5.30 | 1236533手 | 68121万 | -0.52 | -8.94% |
| 2022-04-08 | 5.95 | 6.09 | 5.62 | 5.82 | 743070手 | 43846万 | -0.15 | -2.51% |
| 2022-04-01 | 5.82 | 6.03 | 5.73 | 5.97 | 877701手 | 51794万 | 0.13 | 2.23% |
| 2022-03-25 | 5.92 | 6.00 | 5.81 | 5.84 | 994268手 | 58627万 | -0.08 | -1.35% |
| 2022-03-18 | 6.10 | 6.14 | 5.57 | 5.92 | 1342750手 | 78808万 | -0.20 | -3.27% |
| 2022-03-11 | 6.55 | 6.59 | 5.83 | 6.12 | 1569778手 | 97102万 | -0.47 | -7.13% |
| 2022-03-04 | 6.67 | 6.74 | 6.56 | 6.59 | 1087299手 | 72381万 | -0.08 | -1.20% |
| 2022-02-25 | 7.04 | 7.04 | 6.59 | 6.67 | 1350953手 | 92111万 | -0.36 | -5.12% |
| 2022-02-18 | 6.97 | 7.11 | 6.80 | 7.03 | 1365108手 | 94745万 | -0.02 | -0.28% |
| 2022-02-11 | 6.68 | 7.18 | 6.65 | 7.05 | 1479809手 | 102548万 | 0.46 | 6.98% |
| 2022-01-28 | 6.96 | 7.01 | 6.53 | 6.59 | 1126178手 | 75952万 | -0.37 | -5.32% |
| 2022-01-21 | 7.14 | 7.25 | 6.93 | 6.96 | 1609521手 | 114028万 | -0.21 | -2.93% |
| 2022-01-14 | 7.44 | 7.54 | 7.13 | 7.17 | 1494854手 | 109797万 | -0.22 | -2.98% |
| 2022-01-07 | 7.19 | 7.55 | 7.19 | 7.39 | 1564145手 | 115782万 | 0.20 | 2.78% |
| 2021-12-31 | 7.06 | 7.24 | 7.02 | 7.19 | 973568手 | 69559万 | 0.02 | 0.28% |
| 2021-12-24 | 7.51 | 7.65 | 7.11 | 7.17 | 2264315手 | 167931万 | -0.29 | -3.89% |
| 2021-12-17 | 7.28 | 7.66 | 7.16 | 7.46 | 1854352手 | 137163万 | 0.21 | 2.90% |
| 2021-12-10 | 7.27 | 7.33 | 7.11 | 7.25 | 1264810手 | 91268万 | -0.01 | -0.14% |
| 2021-12-03 | 7.07 | 7.35 | 6.99 | 7.26 | 1601339手 | 114645万 | 0.10 | 1.40% |
| 2021-11-26 | 7.06 | 7.29 | 6.99 | 7.16 | 1356818手 | 96492万 | 0.09 | 1.27% |
| 2021-11-19 | 7.08 | 7.20 | 6.97 | 7.07 | 926745手 | 65632万 | -0.01 | -0.14% |
| 2021-11-12 | 7.04 | 7.24 | 7.00 | 7.08 | 1154403手 | 82134万 | 0.05 | 0.71% |
| 2021-11-05 | 7.00 | 7.15 | 6.77 | 7.03 | 996379手 | 69526万 | 0.05 | 0.72% |
| 2021-10-29 | 7.01 | 7.40 | 6.75 | 6.98 | 1716660手 | 119448万 | -0.02 | -0.29% |
| 2021-10-22 | 7.17 | 7.26 | 6.98 | 7.00 | 1200409手 | 85700万 | -0.13 | -1.82% |
| 2021-10-15 | 7.67 | 7.71 | 7.13 | 7.13 | 1630693手 | 119828万 | -0.56 | -7.28% |
| 2021-10-08 | 7.97 | 8.25 | 7.63 | 7.69 | 726866手 | 57438万 | -0.08 | -1.03% |
| 2021-09-30 | 8.36 | 8.48 | 7.75 | 7.77 | 1763910手 | 141456万 | -0.60 | -7.17% |
| 2021-09-24 | 7.93 | 8.81 | 7.85 | 8.37 | 2054093手 | 172673万 | 0.34 | 4.23% |
| 2021-09-17 | 8.32 | 8.62 | 7.84 | 8.03 | 3164873手 | 261106万 | -0.19 | -2.31% |
| 2021-09-10 | 8.15 | 8.75 | 8.06 | 8.22 | 3520044手 | 293834万 | 0.21 | 2.62% |
| 2021-09-03 | 7.20 | 8.88 | 7.20 | 8.01 | 5089192手 | 406854万 | 0.78 | 10.79% |
| 2021-08-27 | 7.24 | 7.53 | 7.16 | 7.23 | 1894011手 | 138586万 | 0.00 | 0.00% |
| 2021-08-20 | 7.24 | 7.33 | 7.15 | 7.23 | 1601219手 | 115733万 | -0.04 | -0.55% |
| 2021-08-13 | 7.10 | 7.34 | 7.06 | 7.27 | 1794805手 | 129056万 | 0.16 | 2.25% |
| 2021-08-06 | 6.91 | 7.27 | 6.86 | 7.11 | 1760489手 | 123727万 | 0.19 | 2.75% |
| 2021-07-30 | 7.11 | 7.11 | 6.68 | 6.92 | 1702985手 | 116912万 | -0.19 | -2.67% |
| 2021-07-23 | 7.14 | 7.21 | 7.01 | 7.11 | 1097504手 | 78147万 | -0.07 | -0.97% |
| 2021-07-16 | 7.39 | 7.49 | 7.07 | 7.18 | 1309982手 | 95008万 | -0.17 | -2.31% |
| 2021-07-09 | 7.18 | 7.51 | 7.17 | 7.35 | 1415762手 | 104086万 | 0.15 | 2.08% |
| 2021-07-02 | 7.47 | 7.55 | 7.11 | 7.20 | 1111169手 | 81555万 | -0.24 | -3.23% |
| 2021-06-25 | 7.11 | 7.62 | 7.01 | 7.44 | 2030731手 | 149110万 | 0.36 | 5.08% |
| 2021-06-18 | 7.11 | 7.13 | 6.96 | 7.08 | 743915手 | 52352万 | -0.03 | -0.42% |
| 2021-06-11 | 7.23 | 7.26 | 7.07 | 7.11 | 1027786手 | 73578万 | -0.14 | -1.93% |
| 2021-06-04 | 7.16 | 7.33 | 7.11 | 7.25 | 1320400手 | 95375万 | 0.11 | 1.54% |
| 2021-05-28 | 7.15 | 7.30 | 7.12 | 7.14 | 1147532手 | 82770万 | 0.01 | 0.14% |
| 2021-05-21 | 7.18 | 7.29 | 7.07 | 7.13 | 1067653手 | 76652万 | -0.01 | -0.14% |
| 2021-05-14 | 7.06 | 7.22 | 6.89 | 7.14 | 893837手 | 62772万 | 0.09 | 1.28% |
| 2021-05-07 | 7.03 | 7.10 | 6.97 | 7.05 | 311581手 | 21880万 | 0.02 | 0.28% |
| 2021-04-30 | 7.40 | 7.45 | 6.96 | 7.03 | 1442944手 | 103402万 | -0.52 | -6.89% |
| 2021-04-23 | 7.69 | 7.76 | 7.42 | 7.55 | 1179426手 | 89737万 | -0.15 | -1.95% |
| 2021-04-16 | 7.79 | 8.11 | 7.51 | 7.70 | 2110160手 | 164186万 | 0.06 | 0.79% |
| 2021-04-09 | 7.83 | 7.84 | 7.61 | 7.64 | 945222手 | 72952万 | -0.17 | -2.18% |
| 2021-04-02 | 7.96 | 8.10 | 7.50 | 7.81 | 2361944手 | 184777万 | -0.13 | -1.64% |
| 2021-03-26 | 7.82 | 8.24 | 7.66 | 7.94 | 2480508手 | 197827万 | 0.12 | 1.53% |
| 2021-03-19 | 7.55 | 8.04 | 7.49 | 7.82 | 1660125手 | 129560万 | 0.29 | 3.85% |
| 2021-03-12 | 8.02 | 8.14 | 7.33 | 7.53 | 1742624手 | 133529万 | -0.46 | -5.76% |
| 2021-03-05 | 7.69 | 8.12 | 7.66 | 7.99 | 2537625手 | 201073万 | 0.37 | 4.86% |
| 2021-02-26 | 7.80 | 8.02 | 7.44 | 7.62 | 2251582手 | 174444万 | -0.10 | -1.29% |
| 2021-02-19 | 7.40 | 7.76 | 7.36 | 7.72 | 581200手 | 44252万 | 0.41 | 5.61% |
| 2021-02-10 | 7.31 | 7.67 | 7.23 | 7.31 | 812852手 | 60369万 | 0.01 | 0.14% |
| 2021-02-05 | 7.19 | 7.50 | 7.11 | 7.30 | 937725手 | 68093万 | 0.07 | 0.97% |
| 2021-01-29 | 7.48 | 7.88 | 7.13 | 7.23 | 1349372手 | 101017万 | -0.22 | -2.95% |
| 2021-01-22 | 7.70 | 7.87 | 7.34 | 7.45 | 1262451手 | 94979万 | -0.22 | -2.87% |
| 2021-01-15 | 7.49 | 7.88 | 6.96 | 7.67 | 2631531手 | 196953万 | 0.16 | 2.13% |
| 2021-01-08 | 7.60 | 7.72 | 6.84 | 7.51 | 2662861手 | 194037万 | -0.14 | -1.83% |
| 2020-12-31 | 7.61 | 7.76 | 7.23 | 7.65 | 1164663手 | 87226万 | 0.05 | 0.66% |
| 2020-12-25 | 8.02 | 8.11 | 7.58 | 7.60 | 1176830手 | 91996万 | -0.46 | -5.71% |
| 2020-12-18 | 8.11 | 8.34 | 8.01 | 8.06 | 644143手 | 52709万 | -0.04 | -0.49% |
| 2020-12-11 | 8.69 | 8.73 | 7.97 | 8.10 | 1215464手 | 100617万 | -0.56 | -6.47% |
| 2020-12-04 | 8.45 | 8.74 | 8.43 | 8.66 | 633422手 | 54433万 | 0.21 | 2.48% |
| 2020-11-27 | 8.66 | 8.69 | 8.31 | 8.45 | 1252837手 | 106106万 | -0.20 | -2.31% |
| 2020-11-20 | 8.60 | 8.67 | 8.31 | 8.65 | 1690012手 | 143361万 | 0.01 | 0.12% |
| 2020-11-13 | 8.17 | 8.76 | 8.15 | 8.64 | 2455784手 | 209300万 | 0.46 | 5.62% |
| 2020-11-06 | 7.77 | 8.33 | 7.71 | 8.18 | 1478775手 | 119019万 | 0.42 | 5.41% |
| 2020-10-30 | 8.17 | 8.20 | 7.56 | 7.76 | 2037135手 | 161679万 | -0.34 | -4.20% |
| 2020-10-23 | 8.92 | 9.03 | 8.10 | 8.10 | 1972572手 | 168240万 | -0.83 | -9.29% |
| 2020-10-16 | 9.04 | 9.19 | 8.77 | 8.93 | 1693176手 | 152088万 | -0.04 | -0.45% |
| 2020-10-09 | 8.85 | 9.04 | 8.82 | 8.97 | 218747手 | 19600万 | 0.27 | 3.10% |
| 2020-09-30 | 8.85 | 8.88 | 8.62 | 8.70 | 557361手 | 48859万 | -0.10 | -1.14% |
| 2020-09-25 | 9.60 | 9.71 | 8.68 | 8.80 | 2053083手 | 190173万 | -0.75 | -7.85% |
| 2020-09-18 | 9.34 | 9.68 | 9.16 | 9.55 | 2355163手 | 221630万 | 0.30 | 3.24% |
| 2020-09-11 | 10.26 | 10.58 | 9.06 | 9.25 | 4944632手 | 492711万 | -0.93 | -9.14% |
| 2020-09-04 | 9.78 | 10.74 | 9.50 | 10.18 | 4713784手 | 473603万 | 0.60 | 6.26% |
| 2020-08-28 | 9.28 | 10.08 | 9.20 | 9.58 | 4301409手 | 412179万 | 0.39 | 4.24% |
| 2020-08-21 | 9.30 | 9.46 | 8.87 | 9.19 | 2656967手 | 244657万 | -0.08 | -0.86% |
| 2020-08-14 | 8.49 | 9.35 | 8.46 | 9.27 | 2688470手 | 241543万 | 0.74 | 8.68% |
| 2020-08-07 | 8.74 | 9.03 | 8.46 | 8.53 | 2388316手 | 209550万 | -0.05 | -0.58% |
| 2020-07-31 | 8.59 | 8.78 | 8.38 | 8.58 | 2437185手 | 208749万 | -0.01 | -0.12% |
| 2020-07-24 | 9.68 | 10.17 | 8.55 | 8.59 | 4745919手 | 452358万 | -1.02 | -10.61% |
| 2020-07-17 | 9.30 | 10.10 | 9.02 | 9.61 | 5202808手 | 501700万 | 0.24 | 2.56% |
| 2020-07-10 | 8.54 | 9.77 | 8.54 | 9.37 | 3766042手 | 341397万 | 0.88 | 10.37% |
| 2020-07-03 | 8.15 | 8.54 | 8.01 | 8.49 | 2176408手 | 179669万 | 0.29 | 3.54% |
| 2020-06-26 | 8.51 | 8.55 | 8.08 | 8.20 | 1552558手 | 128750万 | -0.31 | -3.64% |
| 2020-06-19 | 8.05 | 9.03 | 7.92 | 8.51 | 3884130手 | 331845万 | 0.43 | 5.32% |
| 2020-06-12 | 8.04 | 8.24 | 7.70 | 8.08 | 2602099手 | 207658万 | 0.03 | 0.37% |
| 2020-06-05 | 7.94 | 8.43 | 7.93 | 8.05 | 1707856手 | 139179万 | 0.11 | 1.39% |
| 2020-05-29 | 8.44 | 8.44 | 7.88 | 7.94 | 1872383手 | 152089万 | -0.50 | -5.92% |
| 2020-05-22 | 9.43 | 9.45 | 8.23 | 8.44 | 1974431手 | 175359万 | -0.96 | -10.21% |
| 2020-05-15 | 10.06 | 10.27 | 9.36 | 9.40 | 1320945手 | 128552万 | -0.58 | -5.81% |
| 2020-05-08 | 9.76 | 10.23 | 9.76 | 9.98 | 1119098手 | 111919万 | 0.44 | 4.61% |
| 2020-04-30 | 9.45 | 9.97 | 9.25 | 9.54 | 1178578手 | 113080万 | 0.10 | 1.06% |
| 2020-04-24 | 10.04 | 10.16 | 9.37 | 9.44 | 1240668手 | 120711万 | -0.53 | -5.32% |
| 2020-04-17 | 9.17 | 10.24 | 9.17 | 9.97 | 1302995手 | 127720万 | 0.78 | 8.49% |
| 2020-04-10 | 9.36 | 9.67 | 9.19 | 9.19 | 874689手 | 82624万 | 0.00 | 0.00% |
| 2020-04-03 | 9.20 | 9.58 | 8.98 | 9.19 | 1156975手 | 107276万 | -0.20 | -2.13% |
| 2020-03-27 | 9.51 | 10.26 | 9.36 | 9.39 | 1879692手 | 183636万 | -0.44 | -4.48% |
2319.12 (1.00%)
19664.10 -1.06%
