| 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 | 3.40 | 3.44 | 3.30 | 3.35 | 1511785手 | 51023万 | -0.05 | -1.47% |
| 2022-06-17 | 3.37 | 3.54 | 3.33 | 3.40 | 3022032手 | 103647万 | 0.00 | 0.00% |
| 2022-06-10 | 3.15 | 3.77 | 3.15 | 3.40 | 5227160手 | 181540万 | 0.25 | 7.94% |
| 2022-06-02 | 3.09 | 3.16 | 3.03 | 3.15 | 1192917手 | 36884万 | 0.09 | 2.94% |
| 2022-05-27 | 3.10 | 3.15 | 2.96 | 3.06 | 1558928手 | 47714万 | 0.00 | 0.00% |
| 2022-05-20 | 3.05 | 3.09 | 2.95 | 3.06 | 1397902手 | 42425万 | 0.02 | 0.66% |
| 2022-05-13 | 2.90 | 3.11 | 2.89 | 3.04 | 1567202手 | 47327万 | 0.13 | 4.47% |
| 2022-05-06 | 3.06 | 3.08 | 2.87 | 2.91 | 737565手 | 21823万 | -0.16 | -5.21% |
| 2022-04-29 | 3.27 | 3.28 | 2.84 | 3.07 | 1972040手 | 59692万 | -0.24 | -7.25% |
| 2022-04-22 | 3.37 | 3.48 | 3.26 | 3.31 | 1048284手 | 35395万 | -0.08 | -2.36% |
| 2022-04-15 | 3.62 | 3.78 | 3.37 | 3.39 | 2355061手 | 83535万 | -0.22 | -6.09% |
| 2022-04-08 | 3.71 | 3.85 | 3.58 | 3.61 | 1253569手 | 46801万 | -0.12 | -3.22% |
| 2022-04-01 | 3.58 | 3.76 | 3.56 | 3.73 | 1908846手 | 69989万 | 0.16 | 4.48% |
| 2022-03-25 | 3.61 | 3.71 | 3.55 | 3.57 | 1675821手 | 60569万 | -0.05 | -1.38% |
| 2022-03-18 | 3.60 | 3.76 | 3.26 | 3.62 | 2390180手 | 84787万 | 0.02 | 0.56% |
| 2022-03-11 | 3.74 | 3.76 | 3.32 | 3.60 | 1970417手 | 70446万 | -0.19 | -5.01% |
| 2022-03-04 | 3.72 | 3.83 | 3.65 | 3.79 | 1471670手 | 55322万 | 0.07 | 1.88% |
| 2022-02-25 | 3.84 | 3.96 | 3.66 | 3.72 | 2184268手 | 83469万 | -0.13 | -3.38% |
| 2022-02-18 | 3.87 | 3.98 | 3.78 | 3.85 | 1764326手 | 68350万 | -0.08 | -2.04% |
| 2022-02-11 | 3.77 | 4.22 | 3.61 | 3.93 | 4049879手 | 158088万 | 0.22 | 5.93% |
| 2022-01-28 | 4.43 | 4.54 | 3.62 | 3.71 | 3983352手 | 158829万 | -0.77 | -17.19% |
| 2022-01-21 | 4.70 | 5.04 | 4.48 | 4.48 | 6789930手 | 322409万 | -0.23 | -4.88% |
| 2022-01-14 | 4.84 | 4.84 | 4.59 | 4.71 | 4617505手 | 218070万 | -0.07 | -1.46% |
| 2022-01-07 | 4.88 | 5.18 | 4.76 | 4.78 | 6579651手 | 327375万 | -0.08 | -1.65% |
| 2021-12-31 | 4.63 | 4.95 | 4.40 | 4.86 | 5935744手 | 276156万 | 0.24 | 5.20% |
| 2021-12-24 | 4.60 | 5.09 | 4.48 | 4.62 | 7717728手 | 363830万 | 0.01 | 0.22% |
| 2021-12-17 | 4.16 | 4.73 | 4.14 | 4.61 | 8309139手 | 374364万 | 0.45 | 10.82% |
| 2021-12-10 | 4.06 | 4.21 | 3.98 | 4.16 | 3020562手 | 123189万 | 0.09 | 2.21% |
| 2021-12-03 | 4.00 | 4.14 | 3.96 | 4.07 | 2674585手 | 108505万 | 0.04 | 0.99% |
| 2021-11-26 | 4.28 | 4.32 | 4.02 | 4.03 | 4559483手 | 190760万 | -0.25 | -5.84% |
| 2021-11-19 | 4.42 | 4.71 | 4.26 | 4.28 | 6303536手 | 281528万 | -0.16 | -3.60% |
| 2021-11-12 | 4.20 | 4.80 | 4.19 | 4.44 | 7357724手 | 325155万 | 0.24 | 5.71% |
| 2021-11-05 | 3.89 | 4.33 | 3.88 | 4.20 | 3754517手 | 153453万 | 0.31 | 7.97% |
| 2021-10-29 | 3.84 | 3.94 | 3.61 | 3.89 | 1662310手 | 62961万 | 0.04 | 1.04% |
| 2021-10-22 | 3.77 | 3.88 | 3.72 | 3.85 | 1172790手 | 44595万 | 0.07 | 1.85% |
| 2021-10-15 | 3.86 | 3.96 | 3.76 | 3.78 | 1140827手 | 44152万 | -0.09 | -2.33% |
| 2021-10-08 | 3.83 | 3.89 | 3.81 | 3.87 | 269517手 | 10381万 | 0.10 | 2.65% |
| 2021-09-30 | 3.99 | 4.00 | 3.71 | 3.77 | 1136516手 | 43433万 | -0.24 | -5.99% |
| 2021-09-24 | 3.92 | 4.10 | 3.88 | 4.01 | 1021612手 | 40873万 | 0.05 | 1.26% |
| 2021-09-17 | 4.02 | 4.34 | 3.93 | 3.96 | 3850122手 | 158250万 | -0.07 | -1.74% |
| 2021-09-10 | 3.74 | 4.53 | 3.71 | 4.03 | 6559746手 | 269739万 | 0.30 | 8.04% |
| 2021-09-03 | 3.59 | 3.80 | 3.48 | 3.73 | 2823737手 | 103249万 | 0.15 | 4.19% |
| 2021-08-27 | 3.51 | 3.88 | 3.50 | 3.58 | 2577923手 | 94106万 | 0.08 | 2.29% |
| 2021-08-20 | 3.59 | 3.73 | 3.48 | 3.50 | 1705792手 | 61280万 | -0.09 | -2.51% |
| 2021-08-13 | 3.57 | 3.75 | 3.56 | 3.59 | 1758928手 | 64137万 | 0.00 | 0.00% |
| 2021-08-06 | 3.78 | 3.94 | 3.47 | 3.59 | 2685834手 | 99114万 | -0.22 | -5.77% |
| 2021-07-30 | 4.14 | 4.16 | 3.63 | 3.81 | 2260471手 | 88311万 | -0.34 | -8.19% |
| 2021-07-23 | 4.25 | 4.28 | 4.14 | 4.15 | 1532607手 | 64311万 | -0.12 | -2.81% |
| 2021-07-16 | 4.18 | 4.54 | 4.16 | 4.27 | 2952988手 | 129218万 | 0.09 | 2.15% |
| 2021-07-09 | 4.29 | 4.36 | 4.11 | 4.18 | 1767567手 | 74763万 | -0.12 | -2.79% |
| 2021-07-02 | 4.35 | 4.39 | 4.23 | 4.30 | 1550111手 | 66687万 | -0.06 | -1.38% |
| 2021-06-25 | 4.62 | 4.68 | 4.32 | 4.36 | 2488105手 | 112341万 | -0.28 | -6.03% |
| 2021-06-18 | 4.59 | 4.74 | 4.49 | 4.64 | 2475455手 | 114328万 | 0.07 | 1.53% |
| 2021-06-11 | 4.28 | 4.71 | 4.28 | 4.57 | 3825993手 | 173344万 | 0.27 | 6.28% |
| 2021-06-04 | 4.38 | 4.45 | 4.26 | 4.30 | 2114423手 | 92118万 | -0.10 | -2.27% |
| 2021-05-28 | 4.34 | 4.57 | 4.31 | 4.40 | 1993482手 | 88634万 | 0.04 | 0.92% |
| 2021-05-21 | 4.40 | 4.45 | 4.20 | 4.36 | 1691385手 | 73120万 | -0.06 | -1.36% |
| 2021-05-14 | 4.24 | 4.45 | 4.22 | 4.42 | 1639561手 | 71127万 | 0.20 | 4.74% |
| 2021-05-07 | 4.24 | 4.31 | 4.21 | 4.22 | 617449手 | 26235万 | 0.00 | 0.00% |
| 2021-04-30 | 4.91 | 4.94 | 4.18 | 4.22 | 2662789手 | 121354万 | -0.69 | -14.05% |
| 2021-04-23 | 5.07 | 5.24 | 4.90 | 4.91 | 2134708手 | 107942万 | -0.17 | -3.35% |
| 2021-04-16 | 5.15 | 5.16 | 4.98 | 5.08 | 1581861手 | 79686万 | -0.06 | -1.17% |
| 2021-04-09 | 5.18 | 5.21 | 5.07 | 5.14 | 1400045手 | 71905万 | -0.01 | -0.19% |
| 2021-04-02 | 5.26 | 5.28 | 4.98 | 5.15 | 2438240手 | 124227万 | -0.11 | -2.09% |
| 2021-03-26 | 5.16 | 5.42 | 5.14 | 5.26 | 2780448手 | 146788万 | 0.13 | 2.53% |
| 2021-03-19 | 5.49 | 5.49 | 5.11 | 5.13 | 2935881手 | 154087万 | -0.31 | -5.70% |
| 2021-03-12 | 5.92 | 6.08 | 5.33 | 5.44 | 4447469手 | 250800万 | -0.48 | -8.11% |
| 2021-03-05 | 6.00 | 6.16 | 5.66 | 5.92 | 5642895手 | 333494万 | -0.08 | -1.33% |
| 2021-02-26 | 5.78 | 6.22 | 5.56 | 6.00 | 9409856手 | 551971万 | 0.22 | 3.81% |
| 2021-02-19 | 5.20 | 5.83 | 5.17 | 5.78 | 3395820手 | 186425万 | 0.67 | 13.11% |
| 2021-02-10 | 5.32 | 5.36 | 5.07 | 5.11 | 3271381手 | 170069万 | -0.25 | -4.66% |
| 2021-02-05 | 5.62 | 5.94 | 5.23 | 5.36 | 8155206手 | 455189万 | -0.20 | -3.60% |
| 2021-01-29 | 5.25 | 5.85 | 4.92 | 5.56 | 8970231手 | 489759万 | 0.27 | 5.10% |
| 2021-01-22 | 5.07 | 5.41 | 4.86 | 5.29 | 5186736手 | 266494万 | 0.23 | 4.54% |
| 2021-01-15 | 5.20 | 5.44 | 4.93 | 5.06 | 4360063手 | 224453万 | -0.14 | -2.69% |
| 2021-01-08 | 5.15 | 5.30 | 4.65 | 5.20 | 4605158手 | 231021万 | 0.09 | 1.76% |
| 2020-12-31 | 4.94 | 5.22 | 4.85 | 5.11 | 2822039手 | 143644万 | 0.12 | 2.40% |
| 2020-12-25 | 5.29 | 5.42 | 4.80 | 4.99 | 4028045手 | 204925万 | -0.27 | -5.13% |
| 2020-12-18 | 5.52 | 5.55 | 5.14 | 5.26 | 3078391手 | 164374万 | -0.24 | -4.36% |
| 2020-12-11 | 6.40 | 6.40 | 5.40 | 5.50 | 3915640手 | 231328万 | -0.90 | -14.06% |
| 2020-12-04 | 6.18 | 6.65 | 6.10 | 6.40 | 2573794手 | 165885万 | 0.23 | 3.73% |
| 2020-11-27 | 6.25 | 6.51 | 6.11 | 6.17 | 2631343手 | 165611万 | -0.08 | -1.28% |
| 2020-11-20 | 6.28 | 6.35 | 6.00 | 6.25 | 2746497手 | 169770万 | -0.03 | -0.48% |
| 2020-11-13 | 6.63 | 6.94 | 6.16 | 6.28 | 4617188手 | 303461万 | -0.37 | -5.56% |
| 2020-11-06 | 6.59 | 6.98 | 6.13 | 6.65 | 5520282手 | 358465万 | 0.15 | 2.31% |
| 2020-10-30 | 6.58 | 6.93 | 6.23 | 6.50 | 3105806手 | 206184万 | -0.05 | -0.76% |
| 2020-10-23 | 6.94 | 7.15 | 6.44 | 6.55 | 3094345手 | 212378万 | -0.35 | -5.07% |
| 2020-10-16 | 7.15 | 7.32 | 6.85 | 6.90 | 3453143手 | 245191万 | -0.19 | -2.68% |
| 2020-10-09 | 6.95 | 7.12 | 6.91 | 7.09 | 815233手 | 57505万 | 0.27 | 3.96% |
| 2020-09-30 | 7.07 | 7.40 | 6.71 | 6.82 | 2176727手 | 152156万 | -0.19 | -2.71% |
| 2020-09-25 | 7.70 | 8.09 | 6.91 | 7.01 | 4813123手 | 360059万 | -0.69 | -8.96% |
| 2020-09-18 | 7.85 | 8.42 | 7.38 | 7.70 | 3693306手 | 288770万 | -0.09 | -1.16% |
| 2020-09-11 | 8.71 | 9.15 | 7.54 | 7.79 | 5575359手 | 471079万 | -0.92 | -10.56% |
| 2020-09-04 | 9.03 | 9.33 | 8.48 | 8.71 | 4089499手 | 363864万 | -0.41 | -4.50% |
| 2020-08-28 | 8.39 | 9.20 | 8.08 | 9.12 | 4985411手 | 432220万 | 0.72 | 8.57% |
| 2020-08-21 | 8.53 | 8.65 | 8.00 | 8.40 | 3430989手 | 286782万 | -0.16 | -1.87% |
| 2020-08-14 | 9.24 | 9.32 | 8.24 | 8.56 | 3808465手 | 328430万 | -0.70 | -7.56% |
| 2020-08-07 | 9.64 | 10.08 | 9.04 | 9.26 | 5306237手 | 505616万 | -0.13 | -1.38% |
| 2020-07-31 | 7.90 | 9.56 | 7.75 | 9.39 | 5935519手 | 533121万 | 1.59 | 20.39% |
| 2020-07-24 | 8.78 | 8.94 | 7.69 | 7.80 | 4175679手 | 353562万 | -0.98 | -11.16% |
| 2020-07-17 | 9.30 | 9.91 | 8.36 | 8.78 | 5245911手 | 478083万 | -0.57 | -6.10% |
| 2020-07-10 | 7.75 | 9.99 | 7.59 | 9.35 | 8032112手 | 707956万 | 1.63 | 21.11% |
| 2020-07-03 | 7.25 | 7.86 | 7.04 | 7.72 | 4955518手 | 372740万 | 0.45 | 6.19% |
| 2020-06-24 | 6.70 | 7.42 | 6.63 | 7.27 | 2870776手 | 203645万 | 0.59 | 8.83% |
| 2020-06-19 | 7.25 | 7.30 | 6.62 | 6.68 | 3826018手 | 263802万 | -0.44 | -6.18% |
| 2020-06-12 | 6.56 | 7.14 | 6.44 | 7.12 | 3712435手 | 251961万 | 0.64 | 9.88% |
| 2020-06-05 | 6.16 | 6.90 | 6.09 | 6.48 | 3417099手 | 224314万 | 0.37 | 6.06% |
| 2020-05-29 | 5.71 | 6.27 | 5.71 | 6.11 | 2816325手 | 169408万 | 0.33 | 5.71% |
| 2020-05-22 | 5.69 | 5.94 | 5.51 | 5.78 | 2325467手 | 131985万 | 0.09 | 1.58% |
| 2020-05-15 | 5.69 | 6.11 | 5.56 | 5.69 | 2772724手 | 160821万 | 0.03 | 0.53% |
| 2020-05-08 | 5.61 | 5.78 | 5.56 | 5.66 | 1051272手 | 59732万 | 0.02 | 0.35% |
| 2020-04-30 | 5.39 | 5.69 | 5.10 | 5.64 | 1167995手 | 62923万 | 0.27 | 5.03% |
| 2020-04-24 | 5.65 | 5.71 | 5.34 | 5.37 | 1469747手 | 81375万 | -0.31 | -5.46% |
| 2020-04-17 | 5.51 | 5.84 | 5.32 | 5.68 | 1863780手 | 104991万 | 0.11 | 1.98% |
| 2020-04-10 | 5.37 | 5.92 | 5.35 | 5.57 | 2420668手 | 135616万 | 0.31 | 5.89% |
| 2020-04-03 | 5.16 | 5.43 | 4.91 | 5.26 | 2264177手 | 117459万 | 0.02 | 0.38% |
| 2020-03-27 | 6.00 | 6.07 | 5.19 | 5.24 | 4174193手 | 229316万 | -0.92 | -14.94% |
| 2020-03-20 | 5.90 | 6.34 | 5.72 | 6.16 | 4479721手 | 270941万 | 0.31 | 5.30% |
| 2020-03-13 | 6.30 | 6.32 | 5.60 | 5.85 | 3332954手 | 198898万 | -0.53 | -8.31% |
| 2020-03-06 | 6.69 | 6.94 | 6.16 | 6.38 | 4227368手 | 275482万 | -0.21 | -3.19% |
| 2020-02-28 | 7.29 | 7.60 | 6.59 | 6.59 | 6101852手 | 435448万 | -0.70 | -9.60% |
| 2020-02-21 | 7.04 | 7.54 | 6.96 | 7.29 | 5853359手 | 425089万 | 0.19 | 2.68% |
| 2020-02-14 | 7.97 | 7.97 | 6.93 | 7.10 | 8479736手 | 616913万 | -0.27 | -3.66% |
| 2020-02-07 | 5.50 | 7.37 | 5.50 | 7.37 | 8969988手 | 578856万 | 1.26 | 20.62% |
2319.12 (1.00%)
19664.10 -1.06%
