| 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 | 4.55 | 5.08 | 4.35 | 4.40 | 2076950手 | 96774万 | -0.13 | -2.87% |
| 2022-05-31 | 3.74 | 4.70 | 3.70 | 4.53 | 3436533手 | 147059万 | 0.80 | 21.45% |
| 2022-04-29 | 5.13 | 5.36 | 3.48 | 3.73 | 5095289手 | 230612万 | -1.64 | -30.54% |
| 2022-03-31 | 4.32 | 6.59 | 4.05 | 5.37 | 5963043手 | 317441万 | 1.07 | 24.88% |
| 2022-02-28 | 3.93 | 4.37 | 3.82 | 4.30 | 696980手 | 28844万 | 0.38 | 9.69% |
| 2022-01-28 | 4.24 | 4.44 | 3.75 | 3.92 | 928054手 | 38816万 | -0.28 | -6.67% |
| 2021-12-31 | 3.83 | 4.40 | 3.76 | 4.20 | 926596手 | 37752万 | 0.33 | 8.53% |
| 2021-11-30 | 3.65 | 4.04 | 3.56 | 3.87 | 534533手 | 20416万 | 0.22 | 6.03% |
| 2021-10-29 | 4.01 | 4.27 | 3.46 | 3.65 | 525775手 | 20607万 | -0.35 | -8.75% |
| 2021-09-30 | 3.79 | 4.45 | 3.75 | 4.00 | 1131627手 | 46861万 | 0.22 | 5.82% |
| 2021-08-31 | 3.51 | 3.83 | 3.50 | 3.78 | 544014手 | 20056万 | 0.32 | 9.25% |
| 2021-07-30 | 3.76 | 3.82 | 3.34 | 3.46 | 490376手 | 17891万 | -0.30 | -7.98% |
| 2021-06-30 | 4.12 | 4.20 | 3.74 | 3.76 | 1107972手 | 44004万 | -0.41 | -9.83% |
| 2021-05-31 | 3.45 | 4.62 | 3.40 | 4.17 | 1940871手 | 77228万 | 0.74 | 21.57% |
| 2021-04-30 | 3.83 | 3.99 | 3.39 | 3.43 | 750919手 | 28064万 | -0.39 | -10.21% |
| 2021-03-31 | 3.75 | 4.13 | 3.67 | 3.82 | 745677手 | 28701万 | 0.07 | 1.87% |
| 2021-02-26 | 3.47 | 3.90 | 3.26 | 3.75 | 457639手 | 16239万 | 0.24 | 6.84% |
| 2021-01-29 | 4.11 | 4.15 | 3.48 | 3.51 | 664720手 | 25376万 | -0.62 | -15.01% |
| 2020-12-31 | 4.52 | 4.75 | 3.99 | 4.13 | 777669手 | 33555万 | -0.40 | -8.83% |
| 2020-11-30 | 4.90 | 5.05 | 4.40 | 4.53 | 985049手 | 46538万 | -0.37 | -7.55% |
| 2020-10-30 | 4.75 | 5.25 | 4.70 | 4.90 | 1373372手 | 68797万 | 0.27 | 5.83% |
| 2020-09-30 | 5.05 | 5.70 | 4.60 | 4.63 | 2681014手 | 139339万 | -0.47 | -9.22% |
| 2020-08-31 | 4.47 | 5.28 | 4.35 | 5.10 | 2716021手 | 130567万 | 0.60 | 13.33% |
| 2020-07-31 | 4.07 | 4.82 | 4.02 | 4.50 | 1877349手 | 83737万 | 0.43 | 10.56% |
| 2020-06-30 | 4.13 | 4.32 | 3.98 | 4.07 | 822528手 | 34045万 | -0.05 | -1.21% |
| 2020-05-29 | 4.07 | 4.48 | 3.96 | 4.12 | 803865手 | 33488万 | 0.04 | 0.98% |
| 2020-04-30 | 4.51 | 4.78 | 3.79 | 4.08 | 1645108手 | 73497万 | -0.41 | -9.13% |
| 2020-03-31 | 5.83 | 7.03 | 4.23 | 4.49 | 7165813手 | 407448万 | -1.33 | -22.85% |
| 2020-02-28 | 3.81 | 6.66 | 3.44 | 5.82 | 4231669手 | 225861万 | 1.59 | 37.59% |
| 2020-01-23 | 4.55 | 4.63 | 4.14 | 4.23 | 838961手 | 37635万 | -0.24 | -5.37% |
| 2019-12-31 | 4.06 | 5.24 | 4.00 | 4.47 | 1393419手 | 63440万 | 0.41 | 10.10% |
| 2019-11-29 | 4.17 | 4.30 | 3.88 | 4.06 | 434756手 | 17777万 | -0.11 | -2.64% |
| 2019-10-31 | 4.21 | 4.66 | 4.15 | 4.17 | 880817手 | 38146万 | -0.02 | -0.48% |
| 2019-09-30 | 4.45 | 4.87 | 4.15 | 4.19 | 972774手 | 44712万 | -0.25 | -5.63% |
| 2019-08-30 | 4.76 | 4.85 | 4.09 | 4.44 | 1057352手 | 46993万 | -0.33 | -6.92% |
| 2019-07-31 | 5.34 | 5.75 | 4.62 | 4.77 | 1722623手 | 90029万 | -0.43 | -8.27% |
| 2019-06-28 | 5.15 | 5.70 | 4.68 | 5.20 | 2379881手 | 123021万 | -0.05 | -0.95% |
| 2019-05-31 | 5.61 | 6.25 | 4.91 | 5.25 | 3276242手 | 182406万 | -0.65 | -11.02% |
| 2019-04-30 | 7.19 | 7.54 | 5.63 | 5.90 | 4920382手 | 341903万 | -1.41 | -19.29% |
| 2019-03-29 | 5.35 | 8.93 | 5.04 | 7.31 | 8751718手 | 644710万 | 1.93 | 35.87% |
| 2019-02-28 | 4.22 | 5.89 | 4.18 | 5.38 | 1694630手 | 84490万 | 1.12 | 26.29% |
| 2019-01-31 | 4.12 | 4.97 | 4.00 | 4.26 | 1385701手 | 61786万 | 0.17 | 4.16% |
| 2018-12-28 | 4.00 | 4.43 | 3.89 | 4.09 | 936250手 | 38810万 | 0.16 | 4.07% |
| 2018-11-30 | 4.92 | 5.07 | 3.80 | 3.93 | 3128512手 | 135943万 | -1.02 | -20.61% |
| 2018-10-31 | 3.81 | 4.95 | 2.86 | 4.95 | 928516手 | 36478万 | 1.12 | 29.24% |
| 2018-09-28 | 4.26 | 4.43 | 3.75 | 3.83 | 510644手 | 20813万 | -0.55 | -12.56% |
| 2018-08-31 | 4.28 | 4.91 | 3.98 | 4.38 | 1960934手 | 88380万 | -0.03 | -0.68% |
| 2018-07-31 | 4.20 | 5.17 | 3.81 | 4.41 | 2181886手 | 94666万 | 0.07 | 1.61% |
| 2018-06-29 | 4.03 | 4.47 | 3.61 | 4.34 | 602706手 | 24694万 | 0.27 | 6.63% |
| 2018-05-31 | 4.24 | 4.45 | 3.88 | 4.07 | 306285手 | 12992万 | -0.16 | -3.78% |
| 2018-04-27 | 4.82 | 4.93 | 4.21 | 4.23 | 329422手 | 14976万 | -0.55 | -11.51% |
| 2018-03-30 | 4.30 | 5.13 | 4.21 | 4.78 | 738871手 | 34108万 | 0.50 | 11.68% |
| 2018-02-28 | 4.88 | 4.94 | 3.70 | 4.28 | 400236手 | 16690万 | -0.60 | -12.29% |
| 2018-01-31 | 5.31 | 5.68 | 4.87 | 4.88 | 546303手 | 29430万 | -0.43 | -8.10% |
| 2017-12-29 | 5.56 | 5.73 | 5.12 | 5.31 | 337321手 | 18309万 | -0.24 | -4.32% |
| 2017-11-30 | 6.49 | 6.94 | 5.37 | 5.55 | 474145手 | 28967万 | -0.86 | -13.42% |
| 2017-10-31 | 6.96 | 7.27 | 6.30 | 6.41 | 294890手 | 20251万 | -0.48 | -6.97% |
| 2017-09-29 | 7.00 | 7.72 | 6.44 | 6.89 | 707757手 | 50664万 | -0.14 | -1.99% |
| 2017-08-31 | 6.79 | 7.49 | 6.53 | 7.03 | 631746手 | 43666万 | 0.25 | 3.69% |
| 2017-07-31 | 7.56 | 7.69 | 6.39 | 6.78 | 459230手 | 32295万 | -0.76 | -10.08% |
| 2017-06-30 | 6.96 | 8.94 | 6.35 | 7.54 | 869246手 | 64914万 | 0.69 | 10.07% |
| 2017-05-31 | 8.36 | 8.45 | 6.51 | 6.85 | 512855手 | 38337万 | -1.45 | -17.47% |
| 2017-04-28 | 10.14 | 10.45 | 7.50 | 8.30 | 713453手 | 66325万 | -1.71 | -17.08% |
| 2017-03-31 | 10.91 | 11.28 | 9.96 | 10.01 | 991246手 | 106576万 | -0.96 | -8.75% |
| 2017-02-28 | 10.86 | 11.27 | 10.59 | 10.97 | 530601手 | 58252万 | 0.08 | 0.73% |
| 2017-01-26 | 11.97 | 12.14 | 10.04 | 10.89 | 908476手 | 101701万 | -1.05 | -8.79% |
| 2016-12-30 | 11.11 | 12.59 | 10.59 | 11.94 | 1805202手 | 212713万 | 0.95 | 8.64% |
| 2016-11-30 | 10.77 | 13.10 | 10.55 | 10.99 | 1872894手 | 218807万 | 0.19 | 1.76% |
| 2016-10-31 | 9.81 | 11.05 | 9.81 | 10.80 | 1352251手 | 142590万 | 0.98 | 9.98% |
| 2016-09-30 | 9.60 | 10.30 | 9.49 | 9.82 | 881513手 | 87236万 | 0.22 | 2.29% |
| 2016-08-31 | 9.75 | 10.25 | 9.40 | 9.60 | 705578手 | 68519万 | -0.22 | -2.24% |
| 2016-07-29 | 10.05 | 10.96 | 9.71 | 9.82 | 956491手 | 99397万 | -0.30 | -2.96% |
| 2016-06-30 | 11.66 | 11.80 | 9.31 | 10.12 | 1071855手 | 113871万 | -1.50 | -12.91% |
| 2016-05-31 | 12.15 | 12.53 | 9.71 | 11.62 | 1268954手 | 140391万 | -0.58 | -4.75% |
| 2016-04-29 | 11.34 | 13.96 | 11.10 | 12.20 | 1857476手 | 232785万 | 0.72 | 6.27% |
| 2016-03-31 | 7.82 | 11.83 | 7.60 | 11.48 | 1905549手 | 181474万 | 3.73 | 48.13% |
| 2016-02-29 | 7.13 | 10.32 | 7.00 | 7.75 | 1833327手 | 155949万 | 0.62 | 8.70% |
| 2016-01-29 | 12.50 | 12.50 | 6.54 | 7.13 | 1946544手 | 161310万 | -6.76 | -48.67% |
| 2015-12-07 | 11.83 | 14.20 | 11.28 | 13.89 | 504676手 | 65042万 | 2.08 | 17.61% |
| 2015-11-30 | 10.90 | 14.48 | 10.62 | 11.81 | 2458046手 | 317041万 | 0.75 | 6.78% |
| 2015-10-30 | 9.80 | 11.80 | 9.50 | 11.06 | 1489537手 | 161232万 | 1.72 | 18.41% |
| 2015-09-30 | 12.98 | 13.18 | 8.27 | 9.34 | 2262378手 | 230847万 | -3.33 | -26.28% |
| 2015-08-31 | 11.16 | 16.30 | 9.82 | 12.67 | 4276791手 | 556384万 | 1.49 | 13.33% |
| 2015-07-31 | 11.80 | 12.57 | 6.80 | 11.18 | 3723261手 | 376611万 | -0.63 | -5.33% |
| 2015-06-30 | 12.83 | 18.00 | 10.16 | 11.81 | 4144181手 | 627841万 | -1.07 | -8.31% |
| 2015-05-29 | 12.13 | 15.43 | 9.96 | 12.88 | 3850277手 | 504756万 | 1.32 | 10.83% |
| 2015-04-30 | 9.12 | 13.23 | 8.90 | 12.19 | 3238259手 | 350394万 | 3.06 | 33.52% |
| 2015-03-31 | 8.34 | 9.39 | 8.01 | 9.13 | 2910194手 | 255904万 | 0.66 | 7.88% |
| 2015-02-27 | 8.18 | 8.53 | 7.38 | 8.37 | 1178201手 | 93563万 | -0.14 | -1.70% |
| 2015-01-30 | 7.45 | 9.79 | 7.07 | 8.22 | 2523718手 | 213249万 | 0.77 | 10.34% |
| 2014-12-31 | 8.08 | 8.51 | 6.94 | 7.45 | 2125786手 | 162560万 | -0.65 | -8.03% |
| 2014-11-28 | 7.48 | 8.33 | 6.85 | 8.10 | 1110579手 | 83542万 | 0.52 | 6.86% |
| 2014-10-30 | 7.21 | 8.40 | 7.04 | 7.58 | 1539849手 | 118825万 | 0.40 | 5.58% |
| 2014-09-30 | 5.35 | 7.71 | 5.30 | 7.17 | 1958727手 | 128678万 | 1.81 | 33.77% |
| 2014-08-29 | 5.19 | 5.86 | 5.11 | 5.36 | 2572206手 | 140047万 | 0.30 | 5.78% |
| 2014-07-31 | 4.61 | 5.38 | 4.53 | 5.19 | 1367172手 | 67552万 | 0.61 | 13.32% |
| 2014-06-30 | 4.48 | 4.60 | 4.27 | 4.58 | 532539手 | 23857万 | 0.13 | 2.92% |
| 2014-05-30 | 4.45 | 4.59 | 4.27 | 4.45 | 345148手 | 15414万 | 0.00 | 0.00% |
| 2014-04-30 | 5.03 | 5.28 | 4.31 | 4.45 | 1233997手 | 60696万 | -0.59 | -11.71% |
| 2014-03-31 | 4.45 | 5.48 | 4.41 | 5.04 | 2212327手 | 109586万 | 0.59 | 13.26% |
| 2014-02-28 | 4.33 | 4.82 | 4.28 | 4.45 | 1260942手 | 57787万 | 0.14 | 3.25% |
| 2014-01-30 | 4.43 | 4.98 | 4.28 | 4.31 | 2340544手 | 106507万 | -0.13 | -2.93% |
| 2013-12-31 | 4.05 | 4.56 | 3.77 | 4.44 | 1518239手 | 63516万 | 0.35 | 8.56% |
| 2013-11-29 | 3.98 | 4.16 | 3.75 | 4.09 | 486437手 | 19465万 | 0.11 | 2.76% |
| 2013-10-31 | 4.04 | 4.88 | 3.81 | 3.98 | 1072483手 | 47229万 | -0.07 | -1.73% |
| 2013-09-30 | 3.93 | 4.60 | 3.89 | 4.05 | 1140604手 | 49301万 | 0.10 | 2.53% |
| 2013-08-30 | 3.69 | 4.18 | 3.49 | 3.95 | 1067949手 | 40832万 | 0.29 | 7.92% |
| 2013-07-31 | 3.38 | 3.74 | 3.19 | 3.66 | 554472手 | 19423万 | 0.27 | 7.96% |
| 2013-06-28 | 4.26 | 4.44 | 3.09 | 3.39 | 611149手 | 23791万 | -0.87 | -20.42% |
2319.12 (1.00%)
19664.10 -1.06%
