| 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 | 5.27 | 6.09 | 5.18 | 5.74 | 1012148手 | 56584万 | 0.46 | 8.71% |
| 2022-05-31 | 5.20 | 5.37 | 4.90 | 5.28 | 949920手 | 49064万 | 0.08 | 1.54% |
| 2022-04-29 | 5.92 | 6.18 | 4.55 | 5.20 | 1571235手 | 87591万 | -0.84 | -13.91% |
| 2022-03-31 | 5.83 | 6.44 | 5.31 | 6.04 | 2744622手 | 162202万 | 0.14 | 2.37% |
| 2022-02-28 | 5.22 | 7.26 | 5.22 | 5.90 | 2841790手 | 180205万 | 0.69 | 13.24% |
| 2022-01-28 | 5.42 | 5.61 | 5.00 | 5.21 | 785974手 | 42563万 | -0.20 | -3.70% |
| 2021-12-31 | 5.19 | 5.51 | 5.08 | 5.41 | 641889手 | 34219万 | 0.21 | 4.04% |
| 2021-11-30 | 4.95 | 5.21 | 4.74 | 5.20 | 325720手 | 16312万 | 0.30 | 6.12% |
| 2021-10-29 | 4.96 | 5.16 | 4.76 | 4.90 | 210735手 | 10489万 | -0.06 | -1.21% |
| 2021-09-30 | 5.40 | 5.62 | 4.90 | 4.96 | 405806手 | 21645万 | -0.46 | -8.49% |
| 2021-08-31 | 5.18 | 5.67 | 5.13 | 5.42 | 692691手 | 37365万 | 0.23 | 4.43% |
| 2021-07-30 | 4.92 | 5.44 | 4.82 | 5.19 | 797055手 | 40921万 | 0.26 | 5.27% |
| 2021-06-30 | 5.00 | 5.29 | 4.90 | 4.93 | 395435手 | 19960万 | -0.07 | -1.40% |
| 2021-05-31 | 4.94 | 5.27 | 4.90 | 5.00 | 307820手 | 15601万 | 0.03 | 0.60% |
| 2021-04-30 | 5.17 | 5.27 | 4.90 | 4.97 | 311969手 | 15996万 | -0.20 | -3.87% |
| 2021-03-31 | 4.99 | 5.25 | 4.87 | 5.17 | 327950手 | 16690万 | 0.19 | 3.81% |
| 2021-02-26 | 5.00 | 5.11 | 4.44 | 4.98 | 215128手 | 10386万 | 0.01 | 0.20% |
| 2021-01-29 | 5.56 | 5.65 | 4.92 | 4.97 | 362021手 | 19097万 | -0.59 | -10.61% |
| 2020-12-31 | 5.80 | 6.12 | 5.40 | 5.56 | 666633手 | 38906万 | -0.18 | -3.14% |
| 2020-11-30 | 5.56 | 5.95 | 5.46 | 5.74 | 474012手 | 27200万 | 0.18 | 3.24% |
| 2020-10-30 | 5.61 | 5.96 | 5.32 | 5.56 | 331223手 | 19103万 | -0.03 | -0.54% |
| 2020-09-30 | 6.34 | 6.78 | 5.52 | 5.59 | 857784手 | 53122万 | -0.74 | -11.69% |
| 2020-08-31 | 6.33 | 6.52 | 6.09 | 6.33 | 803289手 | 50696万 | 0.04 | 0.64% |
| 2020-07-31 | 6.02 | 6.64 | 5.95 | 6.29 | 1108343手 | 70188万 | 0.28 | 4.66% |
| 2020-06-30 | 6.33 | 6.86 | 5.93 | 6.01 | 671029手 | 42843万 | -0.34 | -5.35% |
| 2020-05-29 | 5.97 | 6.97 | 5.91 | 6.35 | 642570手 | 41499万 | 0.33 | 5.48% |
| 2020-04-30 | 6.10 | 6.54 | 5.82 | 6.02 | 831252手 | 51680万 | -0.12 | -1.95% |
| 2020-03-31 | 7.36 | 8.20 | 5.80 | 6.14 | 2210614手 | 158952万 | -1.24 | -16.80% |
| 2020-02-28 | 7.20 | 8.18 | 6.29 | 7.38 | 3777422手 | 272990万 | -0.15 | -1.99% |
| 2020-01-23 | 6.49 | 8.66 | 6.16 | 7.53 | 2329045手 | 170107万 | 1.11 | 17.29% |
| 2019-12-31 | 5.96 | 6.58 | 5.90 | 6.42 | 902361手 | 56278万 | 0.53 | 9.00% |
| 2019-11-29 | 5.81 | 6.12 | 5.60 | 5.89 | 470669手 | 27929万 | 0.05 | 0.86% |
| 2019-10-31 | 5.93 | 6.61 | 5.69 | 5.84 | 964065手 | 59062万 | -0.09 | -1.52% |
| 2019-09-30 | 5.86 | 6.23 | 5.52 | 5.93 | 762167手 | 45104万 | 0.07 | 1.20% |
| 2019-08-30 | 5.86 | 6.31 | 5.51 | 5.86 | 519921手 | 30300万 | -0.06 | -1.01% |
| 2019-07-31 | 5.90 | 6.20 | 5.50 | 5.92 | 705127手 | 41519万 | 0.09 | 1.54% |
| 2019-06-28 | 6.00 | 6.12 | 5.57 | 5.83 | 632684手 | 37260万 | -0.19 | -3.16% |
| 2019-05-31 | 6.37 | 6.99 | 5.78 | 6.02 | 1349469手 | 85508万 | -0.40 | -6.23% |
| 2019-04-30 | 7.57 | 8.17 | 6.19 | 6.42 | 2734626手 | 204517万 | -1.25 | -16.30% |
| 2019-03-29 | 5.74 | 9.60 | 5.51 | 7.67 | 3791375手 | 295875万 | 1.94 | 33.86% |
| 2019-02-28 | 4.85 | 5.76 | 4.85 | 5.73 | 582233手 | 31253万 | 0.88 | 18.14% |
| 2019-01-31 | 4.99 | 5.45 | 4.66 | 4.85 | 504327手 | 25786万 | -0.15 | -3.00% |
| 2018-12-28 | 5.41 | 5.62 | 4.73 | 5.00 | 526439手 | 27504万 | -0.29 | -5.48% |
| 2018-11-30 | 4.54 | 6.35 | 4.48 | 5.29 | 2099660手 | 119308万 | 0.78 | 17.30% |
| 2018-10-31 | 4.75 | 4.81 | 3.82 | 4.51 | 470858手 | 20337万 | -0.32 | -6.62% |
| 2018-09-28 | 5.19 | 5.19 | 4.67 | 4.83 | 287504手 | 14082万 | -1.04 | -17.72% |
| 2018-06-05 | 6.05 | 6.16 | 5.78 | 5.87 | 82364手 | 4877万 | -0.27 | -4.40% |
| 2018-05-31 | 5.91 | 6.44 | 5.44 | 6.14 | 483316手 | 28939万 | 0.25 | 4.24% |
| 2018-04-27 | 6.39 | 7.12 | 5.84 | 5.89 | 726734手 | 47398万 | -0.50 | -7.83% |
| 2018-03-30 | 6.23 | 6.97 | 5.93 | 6.39 | 614203手 | 39638万 | 0.12 | 1.91% |
| 2018-02-28 | 6.23 | 6.35 | 5.54 | 6.27 | 384695手 | 23128万 | 0.02 | 0.32% |
| 2018-01-31 | 7.71 | 7.96 | 6.13 | 6.25 | 557174手 | 39228万 | -1.46 | -18.94% |
| 2017-12-29 | 7.83 | 8.42 | 7.50 | 7.71 | 358252手 | 28466万 | -0.17 | -2.16% |
| 2017-11-30 | 8.93 | 8.97 | 7.47 | 7.88 | 505926手 | 41752万 | -1.06 | -11.86% |
| 2017-10-31 | 9.49 | 9.70 | 8.78 | 8.94 | 745856手 | 69714万 | -0.48 | -5.10% |
| 2017-09-29 | 8.40 | 11.38 | 8.29 | 9.42 | 2640012手 | 263962万 | 0.99 | 11.74% |
| 2017-08-31 | 9.07 | 9.07 | 8.02 | 8.43 | 657436手 | 55531万 | -0.64 | -7.06% |
| 2017-07-31 | 8.08 | 9.16 | 7.69 | 9.07 | 1034705手 | 87511万 | 0.98 | 12.11% |
| 2017-06-30 | 7.78 | 8.62 | 7.25 | 8.09 | 667481手 | 53697万 | 0.33 | 4.25% |
| 2017-05-31 | 9.07 | 9.22 | 7.43 | 7.76 | 568805手 | 47917万 | -1.28 | -14.16% |
| 2017-04-28 | 10.96 | 11.85 | 8.51 | 9.04 | 656929手 | 67351万 | -1.72 | -15.98% |
| 2017-03-31 | 12.00 | 12.66 | 10.56 | 10.76 | 1279919手 | 152356万 | -1.21 | -10.11% |
| 2017-02-28 | 11.85 | 12.53 | 11.48 | 11.97 | 903942手 | 109448万 | 0.19 | 1.61% |
| 2017-01-26 | 12.90 | 13.55 | 11.20 | 11.78 | 1267132手 | 159285万 | -0.96 | -7.54% |
| 2016-12-30 | 11.72 | 13.31 | 11.38 | 12.74 | 2011867手 | 249893万 | 1.02 | 8.70% |
| 2016-11-30 | 12.30 | 12.89 | 11.70 | 11.72 | 2064562手 | 253547万 | -0.59 | -4.79% |
| 2016-10-31 | 10.98 | 13.80 | 10.91 | 12.31 | 1709893手 | 206931万 | 1.46 | 13.46% |
| 2016-09-30 | 12.21 | 12.51 | 10.49 | 10.85 | 930872手 | 105304万 | -0.94 | -7.97% |
| 2016-08-31 | 11.30 | 12.57 | 10.74 | 11.79 | 1827619手 | 212184万 | 0.46 | 4.06% |
| 2016-07-29 | 13.24 | 14.34 | 11.02 | 11.33 | 3142682手 | 411624万 | -1.86 | -14.10% |
| 2016-06-30 | 12.44 | 15.96 | 12.21 | 13.19 | 7088032手 | 992814万 | 0.75 | 6.03% |
| 2016-05-31 | 9.93 | 13.77 | 8.32 | 12.44 | 5130735手 | 619115万 | 2.54 | 25.66% |
| 2016-04-29 | 10.11 | 10.76 | 9.54 | 9.90 | 1791393手 | 180860万 | -0.26 | -2.56% |
| 2016-03-31 | 7.45 | 10.85 | 7.31 | 10.16 | 2127291手 | 198128万 | 2.75 | 37.11% |
| 2016-02-29 | 7.61 | 9.38 | 7.34 | 7.41 | 890675手 | 76836万 | -0.26 | -3.39% |
| 2016-01-29 | 11.19 | 11.35 | 7.23 | 7.67 | 1101439手 | 98965万 | -3.51 | -31.39% |
| 2015-12-31 | 10.88 | 13.98 | 10.56 | 11.18 | 3121047手 | 372668万 | 0.20 | 1.82% |
| 2015-11-30 | 8.60 | 12.55 | 8.46 | 10.98 | 4160747手 | 452999万 | 2.15 | 24.35% |
| 2015-10-30 | 7.98 | 9.33 | 7.81 | 8.83 | 2188855手 | 189952万 | 1.26 | 16.64% |
| 2015-09-30 | 7.29 | 8.73 | 6.10 | 7.57 | 2459780手 | 188183万 | 0.18 | 2.44% |
| 2015-08-31 | 8.90 | 11.53 | 6.63 | 7.39 | 3710700手 | 356532万 | -1.74 | -19.06% |
| 2015-07-31 | 11.70 | 12.98 | 7.43 | 9.13 | 3922987手 | 377417万 | -2.95 | -24.42% |
| 2015-06-30 | 6.96 | 14.93 | 6.96 | 12.08 | 1329474手 | 181393万 | 5.75 | 90.84% |
| 2015-01-12 | 6.09 | 6.55 | 6.05 | 6.33 | 315480手 | 19870万 | 0.25 | 4.11% |
| 2014-12-31 | 7.19 | 7.27 | 5.79 | 6.08 | 1138114手 | 74146万 | -1.12 | -15.56% |
| 2014-11-28 | 6.63 | 7.44 | 6.47 | 7.20 | 1214681手 | 84338万 | 0.67 | 10.26% |
| 2014-10-30 | 6.58 | 6.85 | 6.06 | 6.53 | 1077997手 | 70161万 | 0.07 | 1.08% |
| 2014-09-30 | 5.79 | 6.58 | 5.70 | 6.50 | 1151406手 | 70657万 | 0.73 | 12.65% |
| 2014-08-29 | 5.11 | 5.88 | 5.01 | 5.77 | 1325738手 | 71584万 | 0.41 | 7.99% |
| 2014-07-31 | 5.02 | 5.18 | 4.82 | 5.13 | 747282手 | 37347万 | 0.09 | 1.79% |
| 2014-06-30 | 4.70 | 5.14 | 4.50 | 5.04 | 595346手 | 28616万 | 0.35 | 7.46% |
| 2014-05-30 | 4.71 | 4.87 | 4.59 | 4.69 | 258346手 | 12241万 | -0.06 | -1.26% |
| 2014-04-30 | 4.91 | 5.48 | 4.57 | 4.75 | 874033手 | 44926万 | -0.16 | -3.26% |
| 2014-03-31 | 5.23 | 5.55 | 4.86 | 4.91 | 703282手 | 36528万 | -0.34 | -6.48% |
| 2014-02-28 | 5.00 | 5.77 | 4.95 | 5.25 | 1214309手 | 64937万 | 0.19 | 3.75% |
| 2014-01-30 | 4.76 | 5.20 | 4.64 | 5.06 | 1187343手 | 58800万 | 0.30 | 6.30% |
| 2013-12-31 | 5.25 | 5.39 | 4.59 | 4.76 | 1488862手 | 74611万 | -0.67 | -12.34% |
| 2013-11-29 | 4.34 | 5.70 | 4.17 | 5.43 | 1673959手 | 87541万 | 1.09 | 25.11% |
| 2013-10-31 | 4.43 | 4.84 | 4.13 | 4.34 | 764261手 | 34829万 | -0.05 | -1.14% |
| 2013-09-30 | 4.60 | 4.68 | 4.22 | 4.39 | 861111手 | 38361万 | -0.30 | -6.40% |
| 2013-08-30 | 3.89 | 4.99 | 3.86 | 4.69 | 1275879手 | 55364万 | 0.84 | 21.82% |
| 2013-07-31 | 3.92 | 4.20 | 3.75 | 3.85 | 461146手 | 18453万 | -0.08 | -2.04% |
| 2013-06-28 | 4.81 | 5.10 | 3.70 | 3.93 | 471647手 | 21345万 | -0.89 | -18.46% |
| 2013-05-31 | 4.25 | 5.05 | 4.16 | 4.82 | 959045手 | 45865万 | 0.55 | 12.88% |
| 2013-04-26 | 4.85 | 4.88 | 4.25 | 4.27 | 323786手 | 14808万 | -0.59 | -12.14% |
| 2013-03-29 | 4.81 | 5.35 | 4.63 | 4.86 | 1437491手 | 71656万 | 0.05 | 1.04% |
2319.12 (1.00%)
19664.10 -1.06%
