| 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 | 5.43 | 6.48 | 5.21 | 6.07 | 2774442手 | 159562万 | 0.57 | 10.36% |
| 2022-05-31 | 4.82 | 6.00 | 4.50 | 5.50 | 3511358手 | 187825万 | 0.70 | 14.58% |
| 2022-04-29 | 6.10 | 6.70 | 4.36 | 4.80 | 2983261手 | 168225万 | -1.35 | -21.95% |
| 2022-03-31 | 5.01 | 6.49 | 4.60 | 6.15 | 4367989手 | 254168万 | 1.11 | 22.02% |
| 2022-02-28 | 5.30 | 5.71 | 4.92 | 5.04 | 1544573手 | 82644万 | -0.19 | -3.63% |
| 2022-01-28 | 5.06 | 7.57 | 5.06 | 5.23 | 4525447手 | 280304万 | 0.10 | 1.95% |
| 2021-12-31 | 4.57 | 5.80 | 4.45 | 5.13 | 2370965手 | 123406万 | 0.54 | 11.77% |
| 2021-11-30 | 4.48 | 4.81 | 4.37 | 4.59 | 566723手 | 26134万 | 0.10 | 2.23% |
| 2021-10-29 | 5.03 | 5.21 | 4.30 | 4.49 | 428882手 | 20833万 | -0.48 | -9.66% |
| 2021-09-30 | 5.06 | 5.25 | 4.62 | 4.97 | 894880手 | 45046万 | -0.15 | -2.93% |
| 2021-08-31 | 4.68 | 5.26 | 4.55 | 5.12 | 678375手 | 32791万 | 0.31 | 6.45% |
| 2021-07-30 | 5.07 | 5.37 | 4.45 | 4.81 | 867265手 | 43073万 | -0.26 | -5.13% |
| 2021-06-30 | 5.46 | 6.05 | 5.03 | 5.07 | 1232117手 | 68458万 | -0.39 | -7.14% |
| 2021-05-31 | 5.66 | 6.09 | 5.35 | 5.46 | 1382650手 | 77925万 | -0.29 | -5.04% |
| 2021-04-30 | 4.98 | 7.01 | 4.93 | 5.75 | 2663163手 | 160594万 | 0.80 | 16.16% |
| 2021-03-31 | 4.42 | 5.04 | 4.37 | 4.95 | 567610手 | 26933万 | 0.52 | 11.74% |
| 2021-02-26 | 4.25 | 4.76 | 3.99 | 4.43 | 344943手 | 14989万 | 0.18 | 4.24% |
| 2021-01-29 | 4.74 | 4.76 | 4.09 | 4.25 | 409729手 | 17928万 | -0.50 | -10.53% |
| 2020-12-31 | 4.91 | 4.97 | 4.58 | 4.75 | 407343手 | 19381万 | -0.17 | -3.46% |
| 2020-11-30 | 4.88 | 5.30 | 4.79 | 4.92 | 480954手 | 23808万 | 0.02 | 0.41% |
| 2020-10-30 | 4.88 | 4.98 | 4.70 | 4.90 | 247226手 | 11979万 | 0.06 | 1.24% |
| 2020-09-30 | 5.15 | 5.27 | 4.75 | 4.84 | 431167手 | 21643万 | -0.32 | -6.20% |
| 2020-08-31 | 4.99 | 5.64 | 4.99 | 5.16 | 756890手 | 40350万 | 0.16 | 3.20% |
| 2020-07-31 | 4.86 | 5.24 | 4.76 | 5.00 | 791026手 | 39857万 | 0.15 | 3.09% |
| 2020-06-30 | 4.86 | 5.07 | 4.73 | 4.85 | 388863手 | 19143万 | 0.01 | 0.21% |
| 2020-05-29 | 5.06 | 5.18 | 4.68 | 4.84 | 325490手 | 16137万 | -0.28 | -5.47% |
| 2020-04-30 | 4.78 | 5.64 | 4.76 | 5.12 | 644038手 | 33829万 | 0.31 | 6.45% |
| 2020-03-31 | 4.62 | 5.15 | 4.62 | 4.81 | 704589手 | 34511万 | 0.19 | 4.11% |
| 2020-02-28 | 4.86 | 4.97 | 4.58 | 4.62 | 617166手 | 29314万 | -0.50 | -9.77% |
| 2020-01-23 | 5.38 | 5.55 | 4.97 | 5.12 | 378274手 | 20212万 | -0.23 | -4.30% |
| 2019-12-31 | 5.26 | 5.72 | 5.16 | 5.35 | 424064手 | 22921万 | 0.11 | 2.10% |
| 2019-11-29 | 5.19 | 5.51 | 4.91 | 5.24 | 393396手 | 20294万 | 0.06 | 1.16% |
| 2019-10-31 | 5.46 | 5.77 | 5.16 | 5.18 | 303463手 | 16757万 | -0.28 | -5.13% |
| 2019-09-30 | 5.60 | 6.03 | 5.36 | 5.46 | 506153手 | 28677万 | -0.14 | -2.50% |
| 2019-08-30 | 5.52 | 5.77 | 4.96 | 5.60 | 432008手 | 23107万 | 0.05 | 0.90% |
| 2019-07-31 | 6.17 | 6.36 | 5.35 | 5.55 | 488961手 | 28626万 | -0.58 | -9.46% |
| 2019-06-28 | 5.82 | 6.23 | 5.39 | 6.13 | 552313手 | 32637万 | 0.32 | 5.51% |
| 2019-05-31 | 6.40 | 6.55 | 5.27 | 5.81 | 866649手 | 51125万 | -0.93 | -13.80% |
| 2019-04-30 | 7.03 | 8.23 | 6.70 | 6.74 | 1629426手 | 122588万 | -0.28 | -3.99% |
| 2019-03-29 | 6.17 | 7.39 | 5.81 | 7.02 | 1604103手 | 105878万 | 0.89 | 14.52% |
| 2019-02-28 | 4.90 | 6.16 | 4.90 | 6.13 | 655044手 | 36376万 | 1.24 | 25.36% |
| 2019-01-31 | 4.80 | 5.41 | 4.72 | 4.89 | 530283手 | 26808万 | 0.12 | 2.52% |
| 2018-12-28 | 5.36 | 5.62 | 4.57 | 4.77 | 522750手 | 27317万 | -0.57 | -10.67% |
| 2018-11-30 | 4.75 | 5.90 | 4.69 | 5.34 | 1126376手 | 60179万 | 0.59 | 12.42% |
| 2018-10-31 | 5.30 | 5.30 | 4.16 | 4.75 | 410975手 | 19231万 | -0.62 | -11.55% |
| 2018-09-28 | 5.45 | 5.84 | 5.26 | 5.37 | 379693手 | 21054万 | -0.09 | -1.65% |
| 2018-08-31 | 5.50 | 6.02 | 4.95 | 5.46 | 676898手 | 37025万 | -0.05 | -0.91% |
| 2018-07-31 | 5.69 | 5.75 | 5.24 | 5.51 | 498641手 | 27434万 | -0.20 | -3.50% |
| 2018-06-29 | 6.91 | 6.96 | 5.28 | 5.71 | 625103手 | 38207万 | -1.23 | -17.72% |
| 2018-05-31 | 9.01 | 9.20 | 6.84 | 6.94 | 902718手 | 72149万 | -2.36 | -25.38% |
| 2018-04-27 | 8.30 | 9.74 | 8.06 | 9.30 | 1028890手 | 92545万 | 0.97 | 11.64% |
| 2018-03-30 | 8.37 | 8.97 | 7.63 | 8.33 | 846104手 | 71055万 | -0.10 | -1.19% |
| 2018-02-28 | 9.61 | 9.65 | 7.42 | 8.43 | 746559手 | 61067万 | -1.21 | -12.55% |
| 2018-01-31 | 10.38 | 11.15 | 9.61 | 9.64 | 1041144手 | 109096万 | -0.85 | -8.10% |
| 2017-12-29 | 10.85 | 11.24 | 9.85 | 10.49 | 816547手 | 86155万 | -0.41 | -3.76% |
| 2017-11-30 | 12.17 | 12.36 | 10.50 | 10.90 | 833426手 | 95965万 | -1.27 | -10.44% |
| 2017-10-31 | 12.38 | 13.25 | 11.90 | 12.17 | 943675手 | 119260万 | -0.04 | -0.33% |
| 2017-09-29 | 13.15 | 13.31 | 11.91 | 12.21 | 1337627手 | 170485万 | -0.86 | -6.58% |
| 2017-08-31 | 11.01 | 13.94 | 11.01 | 13.07 | 2438017手 | 311934万 | 2.03 | 18.39% |
| 2017-07-31 | 12.40 | 12.54 | 10.17 | 11.04 | 1590800手 | 181129万 | -1.36 | -10.97% |
| 2017-06-30 | 12.50 | 13.89 | 12.05 | 12.40 | 2818392手 | 365104万 | -0.41 | -3.20% |
| 2017-05-31 | 18.49 | 18.88 | 11.97 | 12.81 | 5178038手 | 758168万 | -6.65 | -34.17% |
| 2017-04-28 | 18.23 | 29.28 | 17.71 | 19.46 | 8016466手 | 1859523万 | 2.89 | 17.44% |
| 2017-03-31 | 21.50 | 22.22 | 16.29 | 16.57 | 2955862手 | 590773万 | -5.07 | -23.43% |
| 2017-02-28 | 20.69 | 23.78 | 20.40 | 21.64 | 3507835手 | 782653万 | 1.11 | 5.41% |
| 2017-01-26 | 23.27 | 26.28 | 19.81 | 20.53 | 2620815手 | 597269万 | -2.89 | -12.34% |
| 2016-12-30 | 28.52 | 28.67 | 22.82 | 23.42 | 5470654手 | 1438812万 | -5.29 | -18.43% |
| 2016-11-30 | 32.10 | 38.84 | 28.58 | 28.71 | 8609868手 | 2867193万 | -0.47 | -1.61% |
| 2016-10-28 | 23.93 | 30.94 | 23.43 | 29.18 | 9870040手 | 2732225万 | 4.49 | 18.19% |
| 2016-09-30 | 31.30 | 31.58 | 24.08 | 24.69 | 9137024手 | 2510329万 | -7.98 | -24.43% |
| 2016-08-31 | 15.20 | 36.58 | 15.10 | 32.67 | 15745940手 | 4465146万 | 17.95 | 121.94% |
| 2016-07-29 | 14.98 | 16.19 | 13.24 | 14.72 | 2213825手 | 309715万 | -1.92 | -11.54% |
| 2016-04-12 | 12.63 | 16.64 | 12.48 | 16.64 | 1704025手 | 246752万 | 3.92 | 30.82% |
| 2016-03-31 | 11.50 | 13.54 | 10.60 | 12.72 | 3962835手 | 480513万 | 1.87 | 17.23% |
| 2016-02-29 | 10.20 | 13.10 | 9.77 | 10.85 | 2493668手 | 287056万 | 0.48 | 4.63% |
| 2016-01-29 | 15.30 | 15.30 | 9.45 | 10.37 | 1895611手 | 229411万 | -4.97 | -32.40% |
| 2015-12-31 | 14.94 | 16.20 | 14.20 | 15.34 | 3077037手 | 470230万 | 0.39 | 2.61% |
| 2015-11-30 | 17.00 | 18.06 | 14.09 | 14.95 | 5243820手 | 896976万 | -2.58 | -14.72% |
| 2015-10-30 | 16.80 | 20.33 | 16.60 | 17.53 | 8104129手 | 1508423万 | 1.49 | 9.29% |
| 2015-09-30 | 15.61 | 18.88 | 12.67 | 16.04 | 14761941手 | 2389486万 | -0.30 | -1.84% |
| 2015-08-31 | 15.20 | 18.67 | 12.04 | 16.34 | 9754720手 | 1503231万 | 1.27 | 8.43% |
| 2015-07-31 | 20.45 | 21.55 | 11.29 | 15.07 | 7108060手 | 1114916万 | -6.10 | -28.81% |
| 2015-06-30 | 20.45 | 30.05 | 17.87 | 21.17 | 7221694手 | 1769930万 | 0.38 | 1.83% |
| 2015-05-29 | 25.95 | 25.95 | 18.84 | 20.79 | 6354715手 | 1375647万 | -2.48 | -10.07% |
| 2015-04-30 | 21.27 | 25.57 | 19.98 | 24.62 | 5898899手 | 1319893万 | 2.80 | 12.83% |
| 2015-03-31 | 19.69 | 22.70 | 17.74 | 21.82 | 5555830手 | 1117295万 | 2.44 | 12.60% |
| 2015-02-27 | 19.36 | 21.80 | 17.41 | 19.37 | 2788410手 | 532048万 | -0.62 | -3.14% |
| 2015-01-30 | 14.58 | 20.90 | 14.39 | 19.76 | 4818144手 | 864690万 | 4.94 | 33.33% |
| 2014-12-31 | 15.40 | 17.20 | 13.56 | 14.82 | 4738645手 | 737529万 | -0.19 | -1.27% |
| 2014-11-28 | 11.47 | 15.39 | 11.11 | 15.01 | 4044140手 | 529111万 | 3.62 | 31.78% |
| 2014-10-30 | 12.12 | 12.72 | 10.93 | 11.39 | 1532136手 | 182404万 | 0.30 | 2.50% |
| 2014-09-30 | 11.30 | 13.63 | 11.16 | 11.99 | 3973895手 | 503072万 | 0.69 | 6.11% |
| 2014-08-29 | 13.09 | 13.35 | 11.07 | 11.30 | 2978351手 | 375433万 | -0.64 | -4.90% |
| 2014-07-31 | 12.60 | 13.90 | 11.50 | 13.07 | 4425964手 | 562899万 | 0.38 | 2.99% |
| 2014-06-30 | 11.19 | 14.15 | 10.78 | 12.69 | 6407558手 | 807605万 | 1.38 | 12.20% |
| 2014-05-30 | 10.26 | 12.80 | 9.06 | 11.31 | 5798495手 | 639380万 | 1.08 | 10.56% |
| 2014-04-30 | 8.92 | 13.88 | 8.75 | 10.23 | 12745096手 | 1492824万 | 0.51 | 5.25% |
| 2014-03-27 | 6.48 | 10.14 | 6.30 | 9.72 | 9528715手 | 794223万 | 3.14 | 47.72% |
| 2014-02-28 | 4.61 | 6.70 | 4.55 | 6.58 | 2923028手 | 164739万 | 1.95 | 42.12% |
| 2014-01-30 | 5.62 | 5.74 | 4.59 | 4.63 | 2092643手 | 104005万 | -0.98 | -17.47% |
| 2013-12-31 | 7.19 | 7.19 | 5.57 | 5.61 | 931807手 | 54086万 | -2.38 | -29.79% |
| 2013-09-11 | 6.46 | 8.29 | 6.30 | 7.99 | 1277786手 | 94568万 | 1.56 | 24.26% |
| 2013-08-30 | 6.05 | 6.76 | 6.02 | 6.43 | 1021434手 | 65736万 | 0.41 | 6.81% |
| 2013-07-31 | 6.22 | 6.82 | 5.81 | 6.02 | 1159846手 | 74674万 | -0.20 | -3.21% |
| 2013-06-28 | 8.29 | 8.45 | 5.70 | 6.22 | 916360手 | 65092万 | -2.06 | -24.88% |
| 2013-05-31 | 6.64 | 8.35 | 6.64 | 8.28 | 1623827手 | 124899万 | 1.40 | 20.35% |
2319.12 (1.00%)
19664.10 -1.06%
