| 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 | 4.99 | 5.04 | 4.87 | 5.00 | 420731手 | 20928万 | -0.01 | -0.20% |
| 2022-06-17 | 4.88 | 5.14 | 4.77 | 5.01 | 841488手 | 41755万 | 0.07 | 1.42% |
| 2022-06-10 | 4.66 | 5.48 | 4.62 | 4.94 | 1461302手 | 73706万 | 0.28 | 6.01% |
| 2022-06-02 | 4.66 | 4.68 | 4.55 | 4.66 | 245395手 | 11344万 | 0.00 | 0.00% |
| 2022-05-27 | 4.69 | 4.78 | 4.49 | 4.66 | 464039手 | 21621万 | -0.02 | -0.43% |
| 2022-05-20 | 4.59 | 4.75 | 4.43 | 4.68 | 477555手 | 22022万 | 0.10 | 2.18% |
| 2022-05-13 | 4.37 | 4.62 | 4.37 | 4.58 | 411296手 | 18679万 | 0.21 | 4.80% |
| 2022-05-06 | 4.36 | 4.50 | 4.31 | 4.37 | 152959手 | 6743万 | -0.01 | -0.23% |
| 2022-04-29 | 4.65 | 4.66 | 4.13 | 4.38 | 564930手 | 24443万 | -0.31 | -6.61% |
| 2022-04-22 | 4.84 | 5.10 | 4.66 | 4.69 | 544216手 | 26547万 | -0.15 | -3.10% |
| 2022-04-15 | 5.25 | 5.34 | 4.83 | 4.84 | 587528手 | 29903万 | -0.42 | -7.99% |
| 2022-04-08 | 5.42 | 5.59 | 5.11 | 5.26 | 584961手 | 31388万 | -0.19 | -3.49% |
| 2022-04-01 | 5.56 | 5.73 | 5.40 | 5.45 | 1016342手 | 56479万 | -0.14 | -2.50% |
| 2022-03-25 | 5.94 | 6.14 | 5.57 | 5.59 | 2364033手 | 138728万 | -0.32 | -5.42% |
| 2022-03-18 | 5.80 | 6.09 | 5.41 | 5.91 | 2466722手 | 143013万 | 0.02 | 0.34% |
| 2022-03-11 | 5.50 | 6.36 | 5.41 | 5.89 | 3442075手 | 202282万 | 0.29 | 5.18% |
| 2022-03-04 | 5.21 | 5.85 | 5.09 | 5.60 | 1231204手 | 67564万 | 0.40 | 7.69% |
| 2022-02-25 | 5.32 | 5.40 | 5.07 | 5.20 | 647034手 | 34088万 | -0.17 | -3.17% |
| 2022-02-18 | 5.11 | 5.51 | 5.04 | 5.37 | 762288手 | 40405万 | 0.21 | 4.07% |
| 2022-02-11 | 4.95 | 5.54 | 4.92 | 5.16 | 649510手 | 33789万 | 0.24 | 4.88% |
| 2022-01-28 | 5.03 | 5.06 | 4.76 | 4.92 | 369401手 | 17994万 | -0.11 | -2.19% |
| 2022-01-21 | 5.28 | 5.46 | 4.98 | 5.03 | 677176手 | 35329万 | -0.22 | -4.19% |
| 2022-01-14 | 5.48 | 5.62 | 5.21 | 5.25 | 773107手 | 42091万 | -0.24 | -4.37% |
| 2022-01-07 | 5.50 | 5.68 | 5.39 | 5.49 | 957772手 | 53205万 | 0.02 | 0.37% |
| 2021-12-31 | 5.18 | 5.57 | 5.17 | 5.47 | 723717手 | 38919万 | 0.26 | 4.99% |
| 2021-12-24 | 5.61 | 5.72 | 5.21 | 5.21 | 1056427手 | 58236万 | -0.41 | -7.29% |
| 2021-12-17 | 5.31 | 5.70 | 5.23 | 5.62 | 1095944手 | 60038万 | 0.36 | 6.84% |
| 2021-12-10 | 5.54 | 5.54 | 5.17 | 5.26 | 732709手 | 38814万 | -0.27 | -4.88% |
| 2021-12-03 | 5.19 | 5.87 | 5.19 | 5.53 | 1521196手 | 83878万 | 0.12 | 2.22% |
| 2021-11-26 | 5.19 | 5.58 | 5.09 | 5.41 | 1229429手 | 64988万 | 0.21 | 4.04% |
| 2021-11-19 | 5.03 | 5.24 | 4.98 | 5.20 | 984955手 | 50260万 | 0.15 | 2.97% |
| 2021-11-12 | 4.75 | 5.20 | 4.75 | 5.05 | 1463612手 | 73263万 | 0.40 | 8.60% |
| 2021-11-05 | 4.71 | 4.81 | 4.54 | 4.65 | 629739手 | 29441万 | -0.09 | -1.90% |
| 2021-10-29 | 4.98 | 5.18 | 4.61 | 4.74 | 1111258手 | 54304万 | -0.21 | -4.24% |
| 2021-10-22 | 5.22 | 5.36 | 4.95 | 4.95 | 1238559手 | 64470万 | -0.24 | -4.62% |
| 2021-10-15 | 5.97 | 6.04 | 5.12 | 5.19 | 2145814手 | 118993万 | -0.91 | -14.92% |
| 2021-10-08 | 6.31 | 6.58 | 6.04 | 6.10 | 543938手 | 33868万 | -0.16 | -2.56% |
| 2021-09-30 | 6.21 | 6.98 | 5.96 | 6.26 | 3604214手 | 231170万 | -0.44 | -6.57% |
| 2021-09-24 | 5.06 | 7.38 | 5.05 | 6.70 | 3066896手 | 195458万 | 1.55 | 30.10% |
| 2021-09-17 | 5.10 | 5.43 | 5.04 | 5.15 | 1403609手 | 73848万 | 0.13 | 2.59% |
| 2021-09-10 | 5.29 | 5.39 | 5.00 | 5.02 | 1298156手 | 67652万 | -0.19 | -3.65% |
| 2021-09-03 | 4.90 | 5.67 | 4.83 | 5.21 | 2175564手 | 115404万 | 0.24 | 4.83% |
| 2021-08-27 | 4.97 | 5.36 | 4.87 | 4.97 | 1703125手 | 86231万 | -0.08 | -1.58% |
| 2021-08-20 | 4.53 | 5.36 | 4.50 | 5.05 | 1852631手 | 91313万 | 0.52 | 11.48% |
| 2021-08-13 | 4.35 | 4.61 | 4.35 | 4.53 | 395005手 | 17783万 | 0.18 | 4.14% |
| 2021-08-06 | 4.34 | 4.52 | 4.28 | 4.35 | 383421手 | 16942万 | -0.01 | -0.23% |
| 2021-07-30 | 4.63 | 4.71 | 4.16 | 4.36 | 480198手 | 21314万 | -0.31 | -6.64% |
| 2021-07-23 | 4.70 | 4.82 | 4.57 | 4.67 | 593253手 | 27900万 | -0.07 | -1.48% |
| 2021-07-16 | 4.73 | 4.92 | 4.66 | 4.74 | 876265手 | 41964万 | 0.00 | 0.00% |
| 2021-07-09 | 4.54 | 4.76 | 4.52 | 4.74 | 466682手 | 21713万 | 0.20 | 4.41% |
| 2021-07-02 | 4.82 | 4.86 | 4.51 | 4.54 | 457579手 | 21449万 | -0.32 | -6.58% |
| 2021-06-25 | 4.61 | 4.96 | 4.58 | 4.86 | 879290手 | 42013万 | 0.22 | 4.74% |
| 2021-06-18 | 4.71 | 4.75 | 4.50 | 4.64 | 416348手 | 19289万 | -0.09 | -1.90% |
| 2021-06-11 | 4.67 | 4.90 | 4.61 | 4.73 | 563660手 | 26469万 | 0.04 | 0.85% |
| 2021-06-04 | 4.78 | 4.98 | 4.67 | 4.69 | 853646手 | 40923万 | -0.13 | -2.70% |
| 2021-05-28 | 6.30 | 6.54 | 4.78 | 4.82 | 896566手 | 50940万 | -1.49 | -23.61% |
| 2021-05-21 | 6.13 | 6.39 | 5.94 | 6.31 | 826257手 | 51111万 | 0.08 | 1.28% |
| 2021-05-14 | 6.01 | 6.42 | 5.80 | 6.23 | 940440手 | 56939万 | 0.15 | 2.47% |
| 2021-05-07 | 5.95 | 6.10 | 5.90 | 6.08 | 253411手 | 15282万 | 0.07 | 1.17% |
| 2021-04-30 | 6.18 | 6.42 | 5.98 | 6.01 | 1199966手 | 74006万 | -0.19 | -3.06% |
| 2021-04-23 | 7.43 | 7.66 | 6.18 | 6.20 | 1999319手 | 137620万 | -1.23 | -16.55% |
| 2021-04-16 | 5.90 | 7.95 | 5.90 | 7.43 | 4300181手 | 310695万 | 1.77 | 31.27% |
| 2021-04-09 | 5.85 | 6.01 | 5.62 | 5.66 | 446620手 | 25950万 | -0.20 | -3.41% |
| 2021-04-02 | 6.32 | 6.41 | 5.79 | 5.86 | 978119手 | 59002万 | -0.42 | -6.69% |
| 2021-03-26 | 6.18 | 6.83 | 5.87 | 6.28 | 1512220手 | 96190万 | 0.10 | 1.62% |
| 2021-03-19 | 6.31 | 6.84 | 6.09 | 6.18 | 1432047手 | 91725万 | -0.16 | -2.52% |
| 2021-03-12 | 5.80 | 6.83 | 5.63 | 6.34 | 1642800手 | 100786万 | 0.64 | 11.23% |
| 2021-03-05 | 5.88 | 6.17 | 5.69 | 5.70 | 973111手 | 57082万 | -0.28 | -4.68% |
| 2021-02-26 | 5.15 | 6.19 | 5.10 | 5.98 | 884497手 | 49610万 | 0.85 | 16.57% |
| 2021-02-19 | 4.80 | 5.14 | 4.80 | 5.13 | 140864手 | 7034万 | 0.37 | 7.77% |
| 2021-02-10 | 4.69 | 4.82 | 4.60 | 4.76 | 124597手 | 5865万 | 0.06 | 1.28% |
| 2021-02-05 | 5.08 | 5.16 | 4.68 | 4.70 | 253334手 | 12405万 | -0.38 | -7.48% |
| 2021-01-29 | 5.45 | 5.48 | 5.00 | 5.08 | 266860手 | 13962万 | -0.26 | -4.87% |
| 2021-01-22 | 5.33 | 5.51 | 5.28 | 5.34 | 262106手 | 14183万 | -0.03 | -0.56% |
| 2021-01-15 | 5.40 | 5.53 | 5.01 | 5.37 | 326877手 | 17152万 | -0.11 | -2.01% |
| 2021-01-08 | 5.84 | 5.93 | 5.15 | 5.48 | 373699手 | 20844万 | -0.37 | -6.33% |
| 2020-12-31 | 5.94 | 5.98 | 5.64 | 5.85 | 240557手 | 13825万 | -0.08 | -1.35% |
| 2020-12-25 | 5.79 | 6.22 | 5.76 | 5.93 | 422475手 | 25342万 | 0.16 | 2.77% |
| 2020-12-18 | 5.97 | 6.22 | 5.68 | 5.77 | 359902手 | 21401万 | -0.06 | -1.03% |
| 2020-12-11 | 6.44 | 6.50 | 5.68 | 5.83 | 413679手 | 25390万 | -0.61 | -9.47% |
| 2020-12-04 | 6.36 | 6.47 | 6.15 | 6.44 | 294267手 | 18595万 | 0.13 | 2.06% |
| 2020-11-27 | 6.60 | 6.64 | 6.18 | 6.31 | 544887手 | 35184万 | -0.27 | -4.10% |
| 2020-11-20 | 7.40 | 7.40 | 6.55 | 6.58 | 945935手 | 65764万 | -0.82 | -11.08% |
| 2020-11-13 | 6.56 | 7.48 | 6.51 | 7.40 | 1382794手 | 99241万 | 0.89 | 13.67% |
| 2020-11-06 | 6.33 | 6.79 | 6.33 | 6.51 | 570558手 | 37241万 | 0.13 | 2.04% |
| 2020-10-30 | 6.85 | 7.18 | 6.33 | 6.38 | 638111手 | 43713万 | -0.50 | -7.27% |
| 2020-10-23 | 7.31 | 7.57 | 6.83 | 6.88 | 755318手 | 54523万 | -0.44 | -6.01% |
| 2020-10-16 | 7.16 | 7.79 | 7.07 | 7.32 | 1135152手 | 84264万 | 0.19 | 2.67% |
| 2020-10-09 | 6.95 | 7.22 | 6.94 | 7.13 | 160971手 | 11455万 | 0.31 | 4.54% |
| 2020-09-30 | 7.15 | 7.23 | 6.71 | 6.82 | 415323手 | 29034万 | -0.33 | -4.62% |
| 2020-09-25 | 7.37 | 7.90 | 7.01 | 7.15 | 1203924手 | 88829万 | -0.31 | -4.16% |
| 2020-09-18 | 7.34 | 8.93 | 7.24 | 7.46 | 2539072手 | 203148万 | 0.24 | 3.32% |
| 2020-09-11 | 7.53 | 9.05 | 6.61 | 7.22 | 3107020手 | 247480万 | -0.43 | -5.62% |
| 2020-09-04 | 7.07 | 8.48 | 6.79 | 7.65 | 3377898手 | 255261万 | 0.34 | 4.65% |
| 2020-08-28 | 5.70 | 8.42 | 5.53 | 7.31 | 3401790手 | 247936万 | 1.66 | 29.38% |
| 2020-08-21 | 5.43 | 5.71 | 5.39 | 5.65 | 471922手 | 25965万 | 0.25 | 4.63% |
| 2020-08-14 | 5.42 | 5.55 | 5.22 | 5.40 | 359104手 | 19239万 | -0.01 | -0.18% |
| 2020-08-07 | 5.27 | 5.44 | 5.22 | 5.41 | 334263手 | 17734万 | 0.18 | 3.44% |
| 2020-07-31 | 5.12 | 5.28 | 5.03 | 5.23 | 215903手 | 11192万 | 0.11 | 2.15% |
| 2020-07-24 | 5.25 | 5.37 | 5.09 | 5.12 | 348881手 | 18293万 | -0.06 | -1.16% |
| 2020-07-17 | 5.13 | 5.38 | 5.03 | 5.18 | 373433手 | 19451万 | 0.05 | 0.97% |
| 2020-07-10 | 4.91 | 5.28 | 4.91 | 5.13 | 384185手 | 19647万 | 0.24 | 4.91% |
| 2020-07-03 | 4.75 | 4.92 | 4.71 | 4.89 | 127019手 | 6107万 | 0.14 | 2.95% |
| 2020-06-24 | 4.83 | 4.86 | 4.74 | 4.75 | 45644手 | 2183万 | -0.07 | -1.45% |
| 2020-06-19 | 4.78 | 4.89 | 4.73 | 4.82 | 90310手 | 4347万 | 0.05 | 1.05% |
| 2020-06-12 | 4.91 | 4.93 | 4.70 | 4.77 | 98429手 | 4743万 | -0.13 | -2.65% |
| 2020-06-05 | 4.75 | 4.94 | 4.75 | 4.90 | 97822手 | 4788万 | 0.15 | 3.16% |
| 2020-05-29 | 4.71 | 4.82 | 4.68 | 4.75 | 55496手 | 2644万 | 0.04 | 0.85% |
| 2020-05-22 | 4.94 | 5.01 | 4.70 | 4.71 | 88191手 | 4260万 | -0.22 | -4.46% |
| 2020-05-15 | 4.92 | 4.97 | 4.87 | 4.93 | 77230手 | 3791万 | 0.00 | 0.00% |
| 2020-05-08 | 4.84 | 4.97 | 4.81 | 4.93 | 73202手 | 3599万 | 0.09 | 1.86% |
| 2020-04-30 | 4.88 | 4.91 | 4.61 | 4.84 | 78978手 | 3786万 | -0.04 | -0.82% |
| 2020-04-24 | 5.09 | 5.09 | 4.85 | 4.88 | 117775手 | 5877万 | -0.17 | -3.37% |
| 2020-04-17 | 4.91 | 5.12 | 4.84 | 5.05 | 110146手 | 5516万 | 0.14 | 2.85% |
| 2020-04-10 | 4.80 | 5.01 | 4.80 | 4.91 | 92584手 | 4551万 | 0.16 | 3.37% |
| 2020-04-03 | 4.90 | 4.90 | 4.68 | 4.75 | 89008手 | 4247万 | -0.17 | -3.46% |
2319.12 (1.00%)
19664.10 -1.06%
