| 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 | 5.68 | 5.88 | 5.29 | 5.34 | 773078手 | 42730万 | -0.34 | -5.99% |
| 2022-05-31 | 4.86 | 5.94 | 4.72 | 5.68 | 1152739手 | 63365万 | 0.78 | 15.92% |
| 2022-04-29 | 5.49 | 6.11 | 4.40 | 4.90 | 790764手 | 43325万 | -0.61 | -11.07% |
| 2022-03-31 | 6.12 | 6.33 | 5.24 | 5.51 | 678793手 | 39254万 | -0.61 | -9.97% |
| 2022-02-28 | 5.99 | 6.48 | 5.90 | 6.12 | 440717手 | 27564万 | 0.21 | 3.55% |
| 2022-01-28 | 6.53 | 6.73 | 5.30 | 5.91 | 788947手 | 49842万 | -0.67 | -10.18% |
| 2021-12-31 | 7.30 | 7.91 | 6.48 | 6.58 | 2200178手 | 154418万 | -0.76 | -10.35% |
| 2021-11-30 | 7.28 | 8.50 | 7.05 | 7.34 | 892747手 | 69837万 | -0.05 | -0.68% |
| 2021-10-29 | 8.12 | 8.24 | 7.01 | 7.39 | 486841手 | 37312万 | -0.74 | -9.10% |
| 2021-09-30 | 7.65 | 8.39 | 7.50 | 8.13 | 1365212手 | 109617万 | 0.61 | 8.11% |
| 2021-08-31 | 8.60 | 9.20 | 7.05 | 7.52 | 1369285手 | 110261万 | -1.08 | -12.56% |
| 2021-07-30 | 9.61 | 10.50 | 8.30 | 8.60 | 1617774手 | 148808万 | -1.08 | -11.16% |
| 2021-06-30 | 7.63 | 10.14 | 7.63 | 9.68 | 1399121手 | 123582万 | 1.91 | 24.58% |
| 2021-05-31 | 6.40 | 8.22 | 5.79 | 7.77 | 691975手 | 50234万 | 1.04 | 15.45% |
| 2021-04-30 | 6.67 | 7.56 | 6.29 | 6.73 | 477865手 | 33483万 | 0.06 | 0.90% |
| 2021-03-31 | 6.08 | 6.74 | 5.54 | 6.67 | 597543手 | 36094万 | 0.88 | 15.20% |
| 2021-02-26 | 4.73 | 5.79 | 4.67 | 5.79 | 243573手 | 12635万 | 1.13 | 24.25% |
| 2021-01-29 | 4.77 | 5.02 | 4.52 | 4.66 | 162624手 | 7696万 | -0.06 | -1.27% |
| 2020-12-31 | 4.97 | 5.06 | 4.49 | 4.72 | 188353手 | 9068万 | -0.42 | -8.17% |
| 2020-11-30 | 4.61 | 5.29 | 4.46 | 5.14 | 326273手 | 16209万 | 0.72 | 16.29% |
| 2020-10-30 | 4.73 | 4.74 | 4.02 | 4.42 | 172115手 | 7543万 | -0.24 | -5.15% |
| 2020-09-30 | 5.02 | 5.04 | 4.60 | 4.66 | 161141手 | 7831万 | -0.34 | -6.80% |
| 2020-08-31 | 4.93 | 5.29 | 4.80 | 5.00 | 330363手 | 16405万 | 0.17 | 3.52% |
| 2020-07-31 | 5.00 | 5.37 | 4.49 | 4.83 | 686484手 | 34389万 | -0.21 | -4.17% |
| 2020-06-30 | 3.93 | 6.00 | 3.89 | 5.04 | 739290手 | 36243万 | 1.10 | 27.92% |
| 2020-05-29 | 3.68 | 4.00 | 3.56 | 3.94 | 240002手 | 9183万 | 0.19 | 5.07% |
| 2020-04-30 | 3.41 | 3.99 | 3.36 | 3.75 | 518173手 | 18996万 | 0.32 | 9.33% |
| 2020-03-31 | 3.37 | 3.77 | 3.35 | 3.43 | 408750手 | 14390万 | 0.09 | 2.69% |
| 2020-02-28 | 3.38 | 3.45 | 3.16 | 3.34 | 496232手 | 16469万 | -0.22 | -6.18% |
| 2020-01-23 | 3.88 | 4.01 | 3.46 | 3.56 | 414480手 | 15739万 | -0.31 | -8.01% |
| 2019-12-31 | 3.46 | 4.09 | 3.46 | 3.87 | 458749手 | 17586万 | 0.40 | 11.53% |
| 2019-11-29 | 3.50 | 3.60 | 3.29 | 3.47 | 241768手 | 8365万 | -0.04 | -1.14% |
| 2019-10-31 | 3.36 | 3.57 | 3.33 | 3.51 | 200113手 | 6956万 | 0.14 | 4.15% |
| 2019-09-30 | 3.65 | 3.76 | 3.34 | 3.37 | 315844手 | 11411万 | -0.28 | -7.67% |
| 2019-08-30 | 3.91 | 4.02 | 3.60 | 3.65 | 582266手 | 22187万 | -0.27 | -6.89% |
| 2019-07-31 | 3.30 | 4.02 | 3.15 | 3.92 | 815480手 | 28890万 | 0.63 | 19.15% |
| 2019-06-28 | 3.25 | 3.39 | 3.00 | 3.29 | 729663手 | 23463万 | 0.02 | 0.61% |
| 2019-05-31 | 3.37 | 3.42 | 2.97 | 3.27 | 884750手 | 28319万 | -0.19 | -5.49% |
| 2019-04-30 | 3.83 | 4.20 | 3.28 | 3.46 | 1348085手 | 52451万 | -0.37 | -9.66% |
| 2019-03-29 | 3.80 | 4.60 | 3.70 | 3.83 | 1699948手 | 69786万 | 0.05 | 1.32% |
| 2019-02-28 | 3.21 | 3.84 | 3.20 | 3.78 | 736182手 | 26216万 | 0.53 | 16.31% |
| 2019-01-31 | 3.30 | 3.81 | 3.23 | 3.25 | 1145161手 | 40359万 | 0.11 | 3.50% |
| 2018-12-28 | 2.94 | 3.29 | 2.89 | 3.14 | 677145手 | 21020万 | 0.25 | 8.65% |
| 2018-11-30 | 2.89 | 3.35 | 2.77 | 2.89 | 1158422手 | 35108万 | 0.05 | 1.76% |
| 2018-10-31 | 2.71 | 2.84 | 2.20 | 2.84 | 403651手 | 10247万 | 0.08 | 2.90% |
| 2018-09-28 | 2.65 | 2.82 | 2.61 | 2.76 | 309921手 | 8455万 | 0.06 | 2.22% |
| 2018-08-31 | 2.62 | 3.02 | 2.42 | 2.70 | 669169手 | 18435万 | 0.09 | 3.45% |
| 2018-07-31 | 2.52 | 2.71 | 2.34 | 2.61 | 529404手 | 13477万 | 0.08 | 3.16% |
| 2018-06-29 | 2.98 | 3.06 | 2.34 | 2.53 | 646519手 | 17373万 | -0.45 | -15.10% |
| 2018-05-31 | 3.26 | 3.56 | 2.95 | 2.98 | 773933手 | 25662万 | -0.45 | -13.12% |
| 2018-04-27 | 4.45 | 4.75 | 3.40 | 3.43 | 981287手 | 40367万 | -1.02 | -22.92% |
| 2018-03-30 | 4.67 | 5.15 | 4.21 | 4.45 | 1375501手 | 64849万 | -0.33 | -6.90% |
| 2018-02-28 | 4.22 | 5.00 | 4.11 | 4.78 | 1115752手 | 50237万 | 0.09 | 1.92% |
| 2018-01-31 | 5.40 | 6.18 | 4.69 | 4.69 | 1512276手 | 85888万 | -0.71 | -13.15% |
| 2017-12-29 | 5.97 | 6.18 | 5.15 | 5.40 | 998172手 | 56213万 | -0.54 | -9.09% |
| 2017-11-30 | 6.66 | 6.82 | 5.73 | 5.94 | 1106180手 | 69643万 | -0.72 | -10.81% |
| 2017-10-31 | 7.67 | 7.85 | 6.52 | 6.66 | 974113手 | 71003万 | -0.98 | -12.83% |
| 2017-09-29 | 8.68 | 9.42 | 7.44 | 7.64 | 2998140手 | 251587万 | -1.23 | -13.87% |
| 2017-08-31 | 7.45 | 9.29 | 7.45 | 8.87 | 1332768手 | 117281万 | 2.10 | 31.02% |
| 2017-05-31 | 7.84 | 8.14 | 6.60 | 6.77 | 808449手 | 59016万 | -1.07 | -13.65% |
| 2017-04-28 | 9.32 | 9.53 | 7.28 | 7.84 | 814613手 | 70007万 | -1.46 | -15.70% |
| 2017-03-31 | 9.90 | 10.97 | 9.18 | 9.30 | 1853879手 | 186158万 | -0.59 | -5.97% |
| 2017-02-28 | 9.58 | 10.30 | 9.42 | 9.89 | 1045352手 | 103102万 | 0.32 | 3.34% |
| 2017-01-26 | 10.40 | 10.87 | 9.10 | 9.57 | 983324手 | 98536万 | -0.81 | -7.80% |
| 2016-12-30 | 11.46 | 11.50 | 10.02 | 10.38 | 1045187手 | 112163万 | -1.02 | -8.95% |
| 2016-11-30 | 11.22 | 12.39 | 11.08 | 11.40 | 3157790手 | 370571万 | 0.21 | 1.88% |
| 2016-10-31 | 10.83 | 11.84 | 10.83 | 11.19 | 1360416手 | 154069万 | 0.41 | 3.80% |
| 2016-09-30 | 11.40 | 11.76 | 10.44 | 10.78 | 1166358手 | 129515万 | -0.65 | -5.69% |
| 2016-08-31 | 11.70 | 11.98 | 11.08 | 11.43 | 1868741手 | 215824万 | -0.37 | -3.14% |
| 2016-07-29 | 12.10 | 13.67 | 11.44 | 11.80 | 4872078手 | 629149万 | -0.33 | -2.72% |
| 2016-06-30 | 13.04 | 13.98 | 11.36 | 12.13 | 4820578手 | 624225万 | -0.81 | -6.26% |
| 2016-05-31 | 13.32 | 14.29 | 10.09 | 12.94 | 5042171手 | 608140万 | -0.36 | -2.71% |
| 2016-04-29 | 11.95 | 14.86 | 11.41 | 13.30 | 7351184手 | 970750万 | 1.40 | 11.77% |
| 2016-03-31 | 8.90 | 12.79 | 8.81 | 11.90 | 7741340手 | 855128万 | 3.04 | 34.31% |
| 2016-02-29 | 9.76 | 11.98 | 8.86 | 8.86 | 3903849手 | 416349万 | -0.83 | -8.57% |
| 2016-01-29 | 14.80 | 14.86 | 8.93 | 9.69 | 4547480手 | 489490万 | -5.09 | -34.44% |
| 2015-12-31 | 12.14 | 18.18 | 12.14 | 14.78 | 10943242手 | 1666792万 | 1.30 | 9.64% |
| 2015-07-14 | 16.95 | 17.98 | 8.29 | 13.48 | 1941199手 | 236797万 | -3.83 | -22.13% |
| 2015-06-30 | 28.00 | 32.12 | 15.18 | 17.31 | 6157484手 | 1468472万 | -10.46 | -37.67% |
| 2015-05-29 | 14.18 | 28.20 | 13.43 | 27.77 | 3777196手 | 717660万 | 12.06 | 85.17% |
| 2015-04-30 | 9.59 | 14.60 | 9.48 | 14.16 | 5743159手 | 716996万 | 4.57 | 47.65% |
| 2015-03-31 | 7.72 | 11.25 | 7.63 | 9.59 | 4058326手 | 379682万 | 2.45 | 32.11% |
| 2015-02-27 | 6.53 | 7.88 | 6.38 | 7.63 | 1457514手 | 105906万 | 0.88 | 12.87% |
| 2015-01-30 | 6.71 | 7.42 | 6.25 | 6.84 | 1875875手 | 127981万 | 0.14 | 2.09% |
| 2014-12-31 | 8.51 | 8.80 | 5.85 | 6.70 | 3595703手 | 255906万 | -1.78 | -20.99% |
| 2014-11-28 | 8.30 | 9.08 | 8.06 | 8.48 | 1611090手 | 137446万 | 0.23 | 2.79% |
| 2014-10-30 | 8.37 | 9.15 | 7.94 | 8.25 | 1743005手 | 149133万 | 0.65 | 7.79% |
| 2014-09-30 | 7.38 | 8.55 | 7.30 | 8.34 | 1863001手 | 146618万 | 0.84 | 11.20% |
| 2014-08-29 | 7.33 | 8.20 | 7.05 | 7.50 | 3665621手 | 284409万 | 0.38 | 5.14% |
| 2014-07-31 | 6.06 | 7.66 | 6.06 | 7.39 | 2799584手 | 191121万 | 1.30 | 21.35% |
| 2014-06-30 | 6.05 | 6.29 | 5.64 | 6.09 | 1429704手 | 85806万 | 0.06 | 0.99% |
| 2014-05-30 | 5.58 | 6.75 | 5.58 | 6.03 | 898414手 | 56980万 | 0.96 | 18.93% |
| 2014-04-29 | 5.45 | 6.10 | 4.93 | 5.07 | 1178699手 | 67265万 | -0.36 | -6.63% |
| 2014-03-31 | 6.28 | 6.46 | 5.26 | 5.43 | 1478809手 | 89518万 | -0.86 | -13.67% |
| 2014-02-28 | 6.15 | 7.00 | 6.12 | 6.29 | 1448111手 | 95821万 | 0.17 | 2.78% |
| 2014-01-30 | 6.52 | 6.75 | 6.00 | 6.12 | 983100手 | 61863万 | -0.48 | -7.27% |
| 2013-12-31 | 6.89 | 7.65 | 6.30 | 6.60 | 2188198手 | 155505万 | -0.49 | -6.91% |
| 2013-11-29 | 8.40 | 8.63 | 6.19 | 7.09 | 1799342手 | 123383万 | -1.30 | -15.49% |
| 2013-10-31 | 8.90 | 9.34 | 7.83 | 8.39 | 880086手 | 77840万 | -0.54 | -6.05% |
| 2013-09-30 | 9.71 | 10.54 | 8.67 | 8.93 | 1321672手 | 129694万 | -0.78 | -8.03% |
| 2013-08-30 | 9.42 | 10.96 | 9.32 | 9.71 | 1991529手 | 204213万 | 0.30 | 3.19% |
| 2013-07-31 | 8.05 | 9.85 | 7.92 | 9.41 | 2152857手 | 196773万 | 1.31 | 16.17% |
| 2013-06-28 | 11.19 | 11.27 | 7.67 | 8.10 | 924116手 | 87465万 | -3.08 | -27.55% |
| 2013-05-31 | 10.38 | 11.56 | 10.04 | 11.18 | 1796052手 | 198717万 | 0.74 | 7.09% |
| 2013-04-26 | 10.54 | 10.92 | 9.82 | 10.44 | 964186手 | 101513万 | -0.09 | -0.85% |
| 2013-03-29 | 11.85 | 13.04 | 10.51 | 10.53 | 3069411手 | 368247万 | -1.35 | -11.36% |
2319.12 (1.00%)
19664.10 -1.06%
