| 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 | 4.69 | 4.82 | 4.64 | 4.73 | 170172手 | 8065万 | 0.08 | 1.72% |
| 2022-06-17 | 4.63 | 4.79 | 4.55 | 4.65 | 219428手 | 10252万 | -0.04 | -0.85% |
| 2022-06-10 | 4.74 | 4.85 | 4.60 | 4.69 | 229399手 | 10884万 | -0.04 | -0.85% |
| 2022-06-02 | 4.66 | 4.80 | 4.61 | 4.73 | 143845手 | 6763万 | 0.09 | 1.94% |
| 2022-05-27 | 4.70 | 4.75 | 4.51 | 4.64 | 171429手 | 7968万 | 0.00 | 0.00% |
| 2022-05-20 | 4.52 | 4.70 | 4.48 | 4.64 | 166339手 | 7625万 | 0.13 | 2.88% |
| 2022-05-13 | 4.24 | 4.58 | 4.24 | 4.51 | 269565手 | 11945万 | 0.25 | 5.87% |
| 2022-05-06 | 4.34 | 4.44 | 4.21 | 4.26 | 79382手 | 3415万 | -0.04 | -0.93% |
| 2022-04-29 | 4.65 | 4.71 | 3.93 | 4.30 | 316033手 | 13418万 | -0.46 | -9.66% |
| 2022-04-22 | 4.78 | 5.01 | 4.68 | 4.76 | 194095手 | 9401万 | -0.07 | -1.45% |
| 2022-04-15 | 4.96 | 5.00 | 4.70 | 4.83 | 222142手 | 10796万 | -0.06 | -1.23% |
| 2022-04-08 | 4.94 | 5.13 | 4.79 | 4.89 | 171042手 | 8540万 | -0.04 | -0.81% |
| 2022-04-01 | 4.98 | 5.09 | 4.89 | 4.93 | 235026手 | 11655万 | -0.09 | -1.79% |
| 2022-03-25 | 4.97 | 5.18 | 4.91 | 5.02 | 271666手 | 13669万 | 0.05 | 1.01% |
| 2022-03-18 | 5.25 | 5.25 | 4.57 | 4.97 | 380752手 | 18613万 | -0.25 | -4.79% |
| 2022-03-11 | 5.37 | 5.47 | 4.98 | 5.22 | 403034手 | 21142万 | -0.16 | -2.97% |
| 2022-03-04 | 5.31 | 5.52 | 5.17 | 5.38 | 426239手 | 22834万 | 0.08 | 1.51% |
| 2022-02-25 | 5.11 | 5.39 | 5.07 | 5.30 | 499613手 | 26216万 | 0.20 | 3.92% |
| 2022-02-18 | 5.06 | 5.19 | 4.93 | 5.10 | 384788手 | 19464万 | -0.02 | -0.39% |
| 2022-02-11 | 5.05 | 5.32 | 4.96 | 5.12 | 391587手 | 20218万 | 0.18 | 3.64% |
| 2022-01-28 | 5.53 | 5.54 | 4.76 | 4.94 | 431035手 | 21648万 | -0.58 | -10.51% |
| 2022-01-21 | 5.73 | 5.86 | 5.46 | 5.52 | 365921手 | 20700万 | -0.19 | -3.33% |
| 2022-01-14 | 5.81 | 6.17 | 5.71 | 5.71 | 440698手 | 26112万 | -0.12 | -2.06% |
| 2022-01-07 | 6.03 | 6.19 | 5.82 | 5.83 | 523413手 | 31595万 | -0.19 | -3.16% |
| 2021-12-31 | 5.88 | 6.29 | 5.88 | 6.02 | 693295手 | 42174万 | 0.14 | 2.38% |
| 2021-12-24 | 6.13 | 6.31 | 5.88 | 5.88 | 796698手 | 48622万 | -0.29 | -4.70% |
| 2021-12-17 | 5.67 | 6.33 | 5.58 | 6.17 | 755951手 | 44939万 | 0.51 | 9.01% |
| 2021-12-10 | 6.03 | 6.03 | 5.61 | 5.66 | 526236手 | 30402万 | -0.33 | -5.51% |
| 2021-12-03 | 5.71 | 6.03 | 5.62 | 5.99 | 730245手 | 42895万 | 0.17 | 2.92% |
| 2021-11-26 | 5.77 | 5.90 | 5.58 | 5.82 | 661330手 | 37859万 | 0.06 | 1.04% |
| 2021-11-19 | 5.48 | 5.90 | 5.45 | 5.76 | 865052手 | 49440万 | 0.27 | 4.92% |
| 2021-11-12 | 5.40 | 5.62 | 5.33 | 5.49 | 703777手 | 38583万 | 0.10 | 1.85% |
| 2021-11-05 | 5.26 | 5.48 | 5.05 | 5.39 | 770942手 | 40641万 | 0.09 | 1.70% |
| 2021-10-29 | 5.90 | 6.05 | 5.10 | 5.30 | 1023492手 | 57654万 | -0.50 | -8.62% |
| 2021-10-22 | 6.16 | 6.40 | 5.79 | 5.80 | 1303349手 | 80842万 | -0.41 | -6.60% |
| 2021-10-15 | 7.16 | 7.71 | 6.11 | 6.21 | 2389624手 | 163163万 | -1.19 | -16.08% |
| 2021-10-08 | 7.59 | 7.94 | 7.17 | 7.40 | 608619手 | 45315万 | -0.14 | -1.86% |
| 2021-09-30 | 6.38 | 7.74 | 5.90 | 7.54 | 2721895手 | 195401万 | 1.13 | 17.63% |
| 2021-09-24 | 6.19 | 6.79 | 6.16 | 6.41 | 873223手 | 56710万 | 0.12 | 1.91% |
| 2021-09-17 | 6.33 | 6.54 | 5.98 | 6.29 | 979246手 | 61251万 | 0.11 | 1.78% |
| 2021-09-10 | 6.25 | 6.67 | 5.98 | 6.18 | 1184114手 | 74660万 | 0.04 | 0.65% |
| 2021-09-03 | 5.95 | 6.46 | 5.57 | 6.14 | 1030775手 | 61523万 | 0.21 | 3.54% |
| 2021-08-27 | 5.79 | 6.62 | 5.79 | 5.93 | 893918手 | 54942万 | 0.15 | 2.60% |
| 2021-08-20 | 6.07 | 6.32 | 5.66 | 5.78 | 817570手 | 48960万 | -0.28 | -4.62% |
| 2021-08-13 | 5.71 | 6.14 | 5.58 | 6.06 | 690130手 | 40858万 | 0.41 | 7.26% |
| 2021-08-06 | 5.52 | 5.77 | 5.45 | 5.65 | 620052手 | 34929万 | 0.14 | 2.54% |
| 2021-07-30 | 5.28 | 5.80 | 4.93 | 5.51 | 1026475手 | 55195万 | 0.18 | 3.38% |
| 2021-07-23 | 5.25 | 5.55 | 5.10 | 5.33 | 521501手 | 27887万 | 0.09 | 1.72% |
| 2021-07-16 | 5.38 | 5.47 | 5.23 | 5.24 | 554557手 | 29559万 | -0.12 | -2.24% |
| 2021-07-09 | 4.89 | 5.41 | 4.86 | 5.36 | 551069手 | 28537万 | 0.49 | 10.06% |
| 2021-07-02 | 5.10 | 5.26 | 4.80 | 4.87 | 363324手 | 18206万 | -0.25 | -4.88% |
| 2021-06-25 | 4.96 | 5.28 | 4.96 | 5.12 | 578217手 | 29667万 | 0.12 | 2.40% |
| 2021-06-18 | 4.91 | 5.06 | 4.83 | 5.00 | 377789手 | 18719万 | 0.05 | 1.01% |
| 2021-06-11 | 5.12 | 5.13 | 4.82 | 4.95 | 418580手 | 20659万 | -0.14 | -2.75% |
| 2021-06-04 | 4.84 | 5.51 | 4.78 | 5.09 | 654868手 | 33421万 | 0.27 | 5.60% |
| 2021-05-28 | 4.89 | 4.98 | 4.76 | 4.82 | 271430手 | 13221万 | -0.10 | -2.03% |
| 2021-05-21 | 4.86 | 4.93 | 4.60 | 4.92 | 367733手 | 17656万 | 0.03 | 0.61% |
| 2021-05-14 | 4.66 | 4.92 | 4.61 | 4.89 | 355893手 | 16977万 | 0.24 | 5.16% |
| 2021-05-07 | 4.57 | 4.70 | 4.53 | 4.65 | 109746手 | 5064万 | 0.08 | 1.75% |
| 2021-04-30 | 4.67 | 4.73 | 4.53 | 4.57 | 268074手 | 12398万 | -0.10 | -2.14% |
| 2021-04-23 | 4.93 | 5.00 | 4.63 | 4.67 | 322764手 | 15656万 | -0.27 | -5.47% |
| 2021-04-16 | 4.90 | 4.97 | 4.71 | 4.94 | 352617手 | 17091万 | 0.05 | 1.02% |
| 2021-04-09 | 4.88 | 5.08 | 4.81 | 4.89 | 385191手 | 18997万 | 0.00 | 0.00% |
| 2021-04-02 | 5.38 | 5.58 | 4.86 | 4.89 | 836210手 | 43134万 | -0.49 | -9.11% |
| 2021-03-26 | 5.24 | 5.88 | 5.21 | 5.38 | 1286081手 | 70431万 | 0.10 | 1.89% |
| 2021-03-19 | 5.23 | 5.55 | 5.16 | 5.28 | 1007870手 | 53726万 | 0.03 | 0.57% |
| 2021-03-12 | 5.06 | 5.39 | 4.68 | 5.25 | 1150624手 | 57884万 | 0.11 | 2.14% |
| 2021-03-05 | 4.72 | 5.46 | 4.69 | 5.14 | 1179088手 | 58695万 | 0.45 | 9.60% |
| 2021-02-26 | 4.52 | 4.82 | 4.51 | 4.69 | 583523手 | 27216万 | 0.17 | 3.76% |
| 2021-02-19 | 4.23 | 4.53 | 4.21 | 4.52 | 172055手 | 7553万 | 0.37 | 8.92% |
| 2021-02-10 | 4.17 | 4.25 | 4.04 | 4.15 | 197620手 | 8166万 | -0.02 | -0.48% |
| 2021-02-05 | 4.47 | 4.59 | 4.15 | 4.17 | 358795手 | 15573万 | -0.35 | -7.74% |
| 2021-01-29 | 4.88 | 4.97 | 4.45 | 4.52 | 404679手 | 19003万 | -0.40 | -8.13% |
| 2021-01-22 | 4.87 | 5.12 | 4.83 | 4.92 | 472402手 | 23529万 | 0.05 | 1.03% |
| 2021-01-15 | 5.07 | 5.10 | 4.53 | 4.87 | 579068手 | 27675万 | -0.21 | -4.13% |
| 2021-01-08 | 5.80 | 5.84 | 4.86 | 5.08 | 867579手 | 47540万 | -0.70 | -12.11% |
| 2020-12-31 | 6.34 | 6.59 | 5.78 | 5.78 | 1204978手 | 73921万 | -0.56 | -8.83% |
| 2020-12-25 | 6.29 | 6.50 | 5.50 | 6.34 | 1365616手 | 82833万 | 0.04 | 0.64% |
| 2020-12-18 | 5.79 | 6.47 | 5.76 | 6.30 | 876470手 | 53426万 | 0.50 | 8.62% |
| 2020-12-11 | 6.18 | 6.24 | 5.70 | 5.80 | 767318手 | 45878万 | -0.42 | -6.75% |
| 2020-12-04 | 6.10 | 6.50 | 5.99 | 6.22 | 669825手 | 41825万 | 0.12 | 1.97% |
| 2020-11-27 | 7.47 | 7.61 | 6.01 | 6.10 | 1474655手 | 100345万 | -1.38 | -18.45% |
| 2020-11-20 | 6.60 | 7.72 | 6.53 | 7.48 | 1670978手 | 119496万 | 0.89 | 13.51% |
| 2020-11-13 | 6.79 | 7.23 | 6.51 | 6.59 | 1374780手 | 94647万 | -0.19 | -2.80% |
| 2020-11-06 | 6.68 | 7.23 | 6.56 | 6.78 | 1409636手 | 97566万 | 0.08 | 1.19% |
| 2020-10-30 | 7.52 | 8.19 | 6.69 | 6.70 | 2261005手 | 168842万 | -0.89 | -11.73% |
| 2020-10-23 | 8.97 | 8.97 | 7.25 | 7.59 | 3796204手 | 307997万 | -1.37 | -15.29% |
| 2020-10-16 | 5.92 | 8.96 | 5.92 | 8.96 | 2392888手 | 181085万 | 3.04 | 51.35% |
| 2020-10-09 | 5.77 | 5.96 | 5.70 | 5.92 | 103492手 | 6076万 | 0.26 | 4.59% |
| 2020-09-30 | 5.72 | 5.76 | 5.45 | 5.66 | 232986手 | 13014万 | -0.03 | -0.53% |
| 2020-09-25 | 6.08 | 6.35 | 5.66 | 5.69 | 670616手 | 40229万 | -0.41 | -6.72% |
| 2020-09-18 | 5.68 | 6.66 | 5.68 | 6.10 | 1218637手 | 75711万 | 0.36 | 6.27% |
| 2020-09-11 | 6.85 | 7.20 | 5.33 | 5.74 | 2037239手 | 131549万 | -0.80 | -12.23% |
| 2020-09-04 | 5.57 | 6.66 | 5.37 | 6.54 | 1193668手 | 71009万 | 0.97 | 17.41% |
| 2020-08-28 | 5.24 | 5.82 | 5.10 | 5.57 | 1039012手 | 57549万 | 0.33 | 6.30% |
| 2020-08-21 | 5.15 | 5.31 | 5.05 | 5.24 | 311075手 | 16135万 | 0.10 | 1.95% |
| 2020-08-14 | 4.98 | 5.17 | 4.87 | 5.14 | 276666手 | 13969万 | 0.18 | 3.63% |
| 2020-08-07 | 5.09 | 5.26 | 4.90 | 4.96 | 278778手 | 14274万 | -0.09 | -1.78% |
| 2020-07-31 | 4.83 | 5.06 | 4.70 | 5.05 | 192978手 | 9503万 | 0.19 | 3.91% |
| 2020-07-24 | 4.87 | 5.07 | 4.85 | 4.86 | 225660手 | 11204万 | 0.02 | 0.41% |
| 2020-07-17 | 4.95 | 5.15 | 4.77 | 4.84 | 278655手 | 13837万 | -0.09 | -1.83% |
| 2020-07-10 | 4.80 | 5.07 | 4.79 | 4.93 | 315197手 | 15568万 | 0.15 | 3.14% |
| 2020-07-03 | 4.54 | 4.87 | 4.46 | 4.78 | 197525手 | 9184万 | 0.69 | 16.87% |
| 2020-06-26 | 4.58 | 4.59 | 4.09 | 4.09 | 71501手 | 3244万 | -0.48 | -10.50% |
| 2020-06-19 | 4.64 | 4.76 | 4.52 | 4.57 | 169831手 | 7864万 | -0.07 | -1.51% |
| 2020-06-12 | 4.72 | 4.73 | 4.56 | 4.64 | 97552手 | 4538万 | -0.06 | -1.28% |
2319.12 (1.00%)
19664.10 -1.06%
