| 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 | 4.50 | 4.72 | 4.35 | 4.60 | 1204269手 | 54674万 | 0.10 | 2.22% |
| 2022-06-17 | 4.44 | 4.66 | 4.41 | 4.50 | 1230980手 | 55853万 | 0.01 | 0.22% |
| 2022-06-10 | 4.38 | 4.65 | 4.37 | 4.49 | 1303936手 | 58599万 | 0.11 | 2.51% |
| 2022-06-02 | 4.24 | 4.48 | 4.15 | 4.38 | 887722手 | 38295万 | 0.14 | 3.30% |
| 2022-05-27 | 4.28 | 4.37 | 4.05 | 4.24 | 977635手 | 41306万 | -0.03 | -0.70% |
| 2022-05-20 | 4.30 | 4.37 | 4.12 | 4.27 | 888845手 | 37670万 | -0.03 | -0.70% |
| 2022-05-13 | 4.27 | 4.41 | 4.20 | 4.30 | 987726手 | 42723万 | 0.02 | 0.47% |
| 2022-05-06 | 4.04 | 4.49 | 3.99 | 4.28 | 643345手 | 27230万 | 0.23 | 5.68% |
| 2022-04-29 | 4.40 | 4.41 | 3.67 | 4.05 | 1165025手 | 46144万 | -0.43 | -9.60% |
| 2022-04-22 | 4.75 | 4.95 | 4.45 | 4.48 | 682722手 | 32072万 | -0.29 | -6.08% |
| 2022-04-15 | 5.01 | 5.05 | 4.62 | 4.77 | 1108401手 | 53368万 | -0.27 | -5.36% |
| 2022-04-08 | 5.12 | 5.28 | 4.97 | 5.04 | 674272手 | 34801万 | -0.08 | -1.56% |
| 2022-04-01 | 5.10 | 5.31 | 5.05 | 5.12 | 1181054手 | 61080万 | 0.00 | 0.00% |
| 2022-03-25 | 5.22 | 5.33 | 5.08 | 5.12 | 1419039手 | 73576万 | -0.10 | -1.92% |
| 2022-03-18 | 5.38 | 5.46 | 4.93 | 5.22 | 1503111手 | 78234万 | -0.20 | -3.69% |
| 2022-03-11 | 5.63 | 5.64 | 4.99 | 5.42 | 1631269手 | 87596万 | -0.25 | -4.41% |
| 2022-03-04 | 5.52 | 5.96 | 5.41 | 5.67 | 2237173手 | 127877万 | 0.24 | 4.42% |
| 2022-02-25 | 5.65 | 5.89 | 5.30 | 5.43 | 2244782手 | 126910万 | -0.17 | -3.04% |
| 2022-02-18 | 5.66 | 5.80 | 5.42 | 5.60 | 1758765手 | 98384万 | -0.12 | -2.10% |
| 2022-02-11 | 5.47 | 5.85 | 5.17 | 5.72 | 2463659手 | 137712万 | 0.40 | 7.52% |
| 2022-01-28 | 6.80 | 7.05 | 5.11 | 5.32 | 3958558手 | 235481万 | -1.57 | -22.79% |
| 2022-01-21 | 6.54 | 7.23 | 6.54 | 6.89 | 5986073手 | 413670万 | 0.45 | 6.99% |
| 2022-01-14 | 6.41 | 6.86 | 6.34 | 6.44 | 3232996手 | 212889万 | -0.08 | -1.23% |
| 2022-01-07 | 6.11 | 7.06 | 6.10 | 6.52 | 3943147手 | 259108万 | 0.42 | 6.88% |
| 2021-12-31 | 6.05 | 6.25 | 6.05 | 6.10 | 1567668手 | 96229万 | 0.04 | 0.66% |
| 2021-12-24 | 6.35 | 6.48 | 6.03 | 6.06 | 1851034手 | 116806万 | -0.33 | -5.16% |
| 2021-12-17 | 6.23 | 6.58 | 6.17 | 6.39 | 2524720手 | 161986万 | 0.16 | 2.57% |
| 2021-12-10 | 6.70 | 6.74 | 6.14 | 6.23 | 2480197手 | 157936万 | -0.52 | -7.70% |
| 2021-12-03 | 7.02 | 7.40 | 6.69 | 6.75 | 3625564手 | 254320万 | -0.48 | -6.64% |
| 2021-11-26 | 7.40 | 7.55 | 6.86 | 7.23 | 3208625手 | 230433万 | -0.08 | -1.09% |
| 2021-11-19 | 7.30 | 7.44 | 6.91 | 7.31 | 3657821手 | 263246万 | 0.05 | 0.69% |
| 2021-11-12 | 6.40 | 7.38 | 6.40 | 7.26 | 5633863手 | 395481万 | 0.88 | 13.79% |
| 2021-11-05 | 5.56 | 6.43 | 5.52 | 6.38 | 2027157手 | 120355万 | 0.76 | 13.52% |
| 2021-10-29 | 6.22 | 6.22 | 5.22 | 5.62 | 1731746手 | 100982万 | -0.56 | -9.06% |
| 2021-10-22 | 6.24 | 6.58 | 6.13 | 6.18 | 1758641手 | 111994万 | -0.08 | -1.28% |
| 2021-10-15 | 6.42 | 6.52 | 6.07 | 6.26 | 1477041手 | 92703万 | -0.14 | -2.19% |
| 2021-10-08 | 6.27 | 6.54 | 6.23 | 6.40 | 468335手 | 30004万 | 0.22 | 3.56% |
| 2021-09-30 | 6.93 | 7.16 | 5.96 | 6.18 | 2494492手 | 161464万 | -0.59 | -8.71% |
| 2021-09-24 | 6.56 | 7.15 | 6.46 | 6.77 | 2159955手 | 147320万 | 0.09 | 1.35% |
| 2021-09-17 | 6.75 | 7.26 | 6.40 | 6.68 | 4026438手 | 275092万 | -0.13 | -1.91% |
| 2021-09-10 | 6.66 | 7.12 | 6.52 | 6.81 | 3756386手 | 256502万 | 0.17 | 2.56% |
| 2021-09-03 | 5.93 | 7.32 | 5.93 | 6.64 | 7181923手 | 483040万 | 0.87 | 15.08% |
| 2021-08-27 | 5.89 | 6.26 | 5.67 | 5.77 | 2076012手 | 124126万 | -0.12 | -2.04% |
| 2021-08-20 | 5.94 | 6.14 | 5.73 | 5.89 | 2078203手 | 123592万 | -0.17 | -2.81% |
| 2021-08-13 | 5.70 | 6.42 | 5.62 | 6.06 | 2593433手 | 154627万 | 0.35 | 6.13% |
| 2021-08-06 | 5.65 | 6.21 | 5.53 | 5.71 | 2442030手 | 141932万 | 0.04 | 0.70% |
| 2021-07-30 | 6.20 | 6.44 | 5.06 | 5.67 | 2633098手 | 153683万 | -0.58 | -9.28% |
| 2021-07-23 | 6.39 | 6.73 | 6.25 | 6.25 | 3188273手 | 206798万 | -0.18 | -2.80% |
| 2021-07-16 | 6.35 | 7.48 | 6.30 | 6.43 | 5654123手 | 384775万 | 0.15 | 2.39% |
| 2021-07-09 | 6.63 | 6.78 | 6.20 | 6.28 | 3727239手 | 240174万 | -0.04 | -0.63% |
| 2021-07-02 | 6.68 | 7.60 | 6.13 | 6.32 | 5320833手 | 363470万 | -0.34 | -5.11% |
| 2021-06-25 | 7.24 | 7.98 | 6.58 | 6.66 | 7002227手 | 504796万 | -0.69 | -9.39% |
| 2021-06-18 | 7.20 | 8.18 | 6.82 | 7.35 | 8974067手 | 666455万 | -0.06 | -0.81% |
| 2021-06-11 | 5.45 | 8.00 | 5.36 | 7.41 | 9789314手 | 647960万 | 2.01 | 37.22% |
| 2021-06-04 | 6.00 | 6.10 | 5.35 | 5.40 | 4197638手 | 240040万 | -0.49 | -8.32% |
| 2021-05-28 | 4.77 | 5.89 | 4.73 | 5.89 | 5430892手 | 297261万 | 1.10 | 22.96% |
| 2021-05-21 | 5.27 | 5.36 | 4.77 | 4.79 | 2386448手 | 120660万 | -0.49 | -9.28% |
| 2021-05-14 | 4.42 | 5.61 | 4.39 | 5.28 | 3775715手 | 193340万 | 0.89 | 20.27% |
| 2021-05-07 | 4.36 | 4.47 | 4.26 | 4.39 | 578632手 | 25214万 | -0.01 | -0.23% |
| 2021-04-30 | 5.30 | 5.36 | 4.21 | 4.40 | 2983616手 | 146410万 | -1.13 | -20.43% |
| 2021-04-23 | 5.07 | 5.75 | 4.99 | 5.53 | 3856758手 | 203796万 | 0.48 | 9.51% |
| 2021-04-16 | 4.51 | 5.25 | 4.46 | 5.05 | 2156017手 | 103343万 | 0.54 | 11.97% |
| 2021-04-09 | 4.51 | 4.63 | 4.46 | 4.51 | 648364手 | 29521万 | 0.01 | 0.22% |
| 2021-04-02 | 4.67 | 4.79 | 4.41 | 4.50 | 947360手 | 43147万 | -0.19 | -4.05% |
| 2021-03-26 | 4.46 | 4.78 | 4.43 | 4.69 | 1271320手 | 58358万 | 0.25 | 5.63% |
| 2021-03-19 | 4.45 | 4.63 | 4.34 | 4.44 | 937469手 | 42059万 | -0.01 | -0.23% |
| 2021-03-12 | 4.78 | 4.89 | 4.39 | 4.45 | 1267011手 | 58521万 | -0.37 | -7.68% |
| 2021-03-05 | 4.61 | 4.84 | 4.60 | 4.82 | 1138964手 | 53479万 | 0.22 | 4.78% |
| 2021-02-26 | 4.77 | 4.87 | 4.51 | 4.60 | 1185117手 | 55650万 | -0.14 | -2.95% |
| 2021-02-19 | 4.45 | 4.75 | 4.42 | 4.74 | 613293手 | 28260万 | 0.38 | 8.72% |
| 2021-02-10 | 4.25 | 4.40 | 4.14 | 4.36 | 499556手 | 21386万 | 0.10 | 2.35% |
| 2021-02-05 | 4.60 | 4.65 | 4.23 | 4.26 | 1179866手 | 52786万 | -0.33 | -7.19% |
| 2021-01-29 | 5.18 | 5.19 | 4.50 | 4.59 | 1525181手 | 73757万 | -0.61 | -11.73% |
| 2021-01-22 | 5.30 | 5.51 | 5.18 | 5.20 | 1317245手 | 70410万 | -0.12 | -2.26% |
| 2021-01-15 | 5.27 | 5.47 | 5.08 | 5.32 | 1200658手 | 62856万 | -0.01 | -0.19% |
| 2021-01-08 | 5.53 | 5.67 | 5.02 | 5.33 | 1563538手 | 84195万 | -0.24 | -4.31% |
| 2020-12-31 | 5.29 | 5.72 | 5.14 | 5.57 | 1026855手 | 55681万 | 0.29 | 5.49% |
| 2020-12-25 | 5.57 | 5.70 | 5.23 | 5.28 | 1165711手 | 63561万 | -0.31 | -5.55% |
| 2020-12-18 | 6.22 | 6.50 | 5.53 | 5.59 | 1683075手 | 100665万 | -0.68 | -10.85% |
| 2020-12-11 | 6.40 | 6.65 | 6.18 | 6.27 | 1957706手 | 125974万 | -0.13 | -2.03% |
| 2020-12-04 | 6.21 | 6.44 | 6.14 | 6.40 | 656063手 | 41340万 | 0.20 | 3.23% |
| 2020-11-27 | 6.48 | 6.62 | 6.11 | 6.20 | 1181523手 | 75081万 | -0.28 | -4.32% |
| 2020-11-20 | 6.56 | 6.58 | 6.32 | 6.48 | 872933手 | 56211万 | -0.08 | -1.22% |
| 2020-11-13 | 6.72 | 6.99 | 6.35 | 6.56 | 1458993手 | 98373万 | -0.09 | -1.35% |
| 2020-11-06 | 6.50 | 6.82 | 6.24 | 6.65 | 1428138手 | 93881万 | 0.20 | 3.10% |
| 2020-10-30 | 6.85 | 6.94 | 6.43 | 6.45 | 1429254手 | 96271万 | -0.42 | -6.11% |
| 2020-10-23 | 7.45 | 7.52 | 6.84 | 6.87 | 2074036手 | 146516万 | -0.51 | -6.91% |
| 2020-10-16 | 7.28 | 7.58 | 7.20 | 7.38 | 1779882手 | 131493万 | 0.24 | 3.36% |
| 2020-10-09 | 7.00 | 7.20 | 6.95 | 7.14 | 283732手 | 20192万 | 0.25 | 3.63% |
| 2020-09-30 | 7.18 | 7.22 | 6.84 | 6.89 | 818794手 | 57300万 | -0.27 | -3.77% |
| 2020-09-25 | 7.66 | 8.07 | 7.10 | 7.16 | 2771927手 | 211006万 | -0.45 | -5.91% |
| 2020-09-18 | 7.54 | 7.93 | 7.32 | 7.61 | 3383614手 | 258326万 | 0.07 | 0.93% |
| 2020-09-11 | 8.78 | 9.68 | 7.18 | 7.54 | 8950006手 | 783876万 | -1.02 | -11.92% |
| 2020-09-04 | 8.34 | 8.72 | 8.02 | 8.56 | 4938562手 | 414498万 | 0.25 | 3.01% |
| 2020-08-28 | 7.71 | 8.42 | 7.45 | 8.31 | 4475527手 | 362174万 | 0.59 | 7.64% |
| 2020-08-21 | 7.64 | 8.27 | 7.62 | 7.72 | 3452307手 | 274425万 | 0.12 | 1.58% |
| 2020-08-14 | 7.76 | 8.34 | 7.41 | 7.60 | 2780508手 | 217733万 | -0.10 | -1.30% |
| 2020-08-07 | 7.55 | 8.04 | 7.50 | 7.70 | 2963990手 | 230787万 | 0.22 | 2.94% |
| 2020-07-31 | 7.30 | 7.64 | 7.20 | 7.48 | 1808732手 | 133918万 | 0.22 | 3.03% |
| 2020-07-24 | 7.75 | 8.07 | 7.17 | 7.26 | 2853273手 | 220246万 | -0.46 | -5.96% |
| 2020-07-17 | 8.23 | 8.55 | 7.63 | 7.72 | 4402730手 | 360833万 | -0.58 | -6.99% |
| 2020-07-10 | 7.35 | 8.98 | 7.29 | 8.30 | 6492763手 | 533383万 | 1.02 | 14.01% |
| 2020-07-03 | 7.25 | 7.35 | 6.94 | 7.28 | 2366081手 | 167909万 | -0.02 | -0.27% |
| 2020-06-24 | 7.09 | 7.50 | 7.08 | 7.30 | 1805385手 | 131927万 | 0.24 | 3.40% |
| 2020-06-19 | 6.98 | 7.14 | 6.93 | 7.06 | 1170901手 | 82444万 | 0.05 | 0.71% |
| 2020-06-12 | 7.21 | 7.68 | 6.87 | 7.01 | 2102350手 | 150946万 | -0.16 | -2.23% |
| 2020-06-05 | 7.01 | 7.34 | 6.99 | 7.17 | 1574996手 | 113509万 | 0.22 | 3.17% |
| 2020-05-29 | 6.88 | 7.33 | 6.78 | 6.95 | 1223269手 | 86327万 | 0.09 | 1.31% |
| 2020-05-22 | 7.75 | 7.80 | 6.75 | 6.86 | 1781196手 | 129532万 | -0.87 | -11.26% |
| 2020-05-15 | 7.61 | 7.76 | 7.40 | 7.73 | 1870455手 | 142152万 | 0.11 | 1.44% |
| 2020-05-08 | 7.06 | 7.83 | 7.03 | 7.62 | 1370775手 | 102680万 | 0.53 | 7.47% |
| 2020-04-30 | 7.21 | 7.32 | 6.63 | 7.09 | 1516850手 | 105704万 | -0.18 | -2.48% |
| 2020-04-24 | 7.50 | 7.84 | 7.18 | 7.27 | 2268571手 | 172699万 | -0.23 | -3.07% |
| 2020-04-17 | 7.26 | 7.63 | 7.08 | 7.50 | 1640368手 | 121512万 | 0.24 | 3.31% |
| 2020-04-10 | 7.39 | 7.75 | 7.20 | 7.26 | 1584372手 | 118630万 | 0.06 | 0.83% |
| 2020-04-03 | 8.03 | 8.03 | 7.05 | 7.20 | 2583930手 | 190089万 | -1.00 | -12.20% |
2319.12 (1.00%)
19664.10 -1.06%
