| 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 | 4.92 | 4.96 | 4.59 | 4.88 | 2595210手 | 124649万 | -0.01 | -0.20% |
| 2022-05-31 | 5.57 | 5.67 | 4.84 | 4.89 | 3639832手 | 187105万 | -0.77 | -13.60% |
| 2022-04-29 | 6.55 | 7.50 | 5.11 | 5.66 | 6584841手 | 423016万 | -0.94 | -14.24% |
| 2022-03-31 | 5.44 | 6.69 | 4.72 | 6.60 | 3172902手 | 184732万 | 1.17 | 21.55% |
| 2022-02-28 | 5.70 | 6.06 | 5.34 | 5.43 | 1025123手 | 58658万 | -0.42 | -7.18% |
| 2022-01-28 | 5.66 | 6.27 | 5.56 | 5.85 | 1695047手 | 101980万 | 0.19 | 3.36% |
| 2021-12-31 | 4.70 | 5.94 | 4.70 | 5.66 | 3027132手 | 164013万 | 0.94 | 19.91% |
| 2021-11-30 | 4.80 | 4.96 | 4.55 | 4.72 | 1440489手 | 68322万 | -0.19 | -3.87% |
| 2021-10-29 | 5.28 | 5.74 | 4.74 | 4.91 | 1909196手 | 100692万 | -0.31 | -5.94% |
| 2021-09-30 | 5.20 | 5.55 | 5.05 | 5.22 | 1304734手 | 69393万 | 0.03 | 0.58% |
| 2021-08-31 | 4.79 | 5.23 | 4.60 | 5.19 | 1178127手 | 58299万 | 0.43 | 9.03% |
| 2021-07-30 | 5.61 | 5.77 | 4.75 | 4.76 | 992105手 | 51741万 | -0.84 | -15.00% |
| 2021-06-30 | 5.69 | 5.75 | 5.53 | 5.60 | 752237手 | 42574万 | -0.09 | -1.58% |
| 2021-05-31 | 5.62 | 5.76 | 5.43 | 5.69 | 1090673手 | 60977万 | 0.10 | 1.79% |
| 2021-04-30 | 5.77 | 6.49 | 5.56 | 5.59 | 2048270手 | 123387万 | -0.21 | -3.62% |
| 2021-03-31 | 5.70 | 5.95 | 5.54 | 5.80 | 1659686手 | 94802万 | 0.11 | 1.93% |
| 2021-02-26 | 5.69 | 6.01 | 5.43 | 5.69 | 1035718手 | 58889万 | 0.00 | 0.00% |
| 2021-01-29 | 5.88 | 6.05 | 5.61 | 5.69 | 950655手 | 55120万 | -0.18 | -3.07% |
| 2020-12-31 | 6.44 | 6.44 | 5.79 | 5.87 | 764002手 | 46427万 | -0.40 | -6.38% |
| 2020-11-30 | 6.14 | 6.57 | 6.07 | 6.27 | 983296手 | 62591万 | 0.10 | 1.62% |
| 2020-10-30 | 6.73 | 6.94 | 6.15 | 6.17 | 703478手 | 46867万 | -0.52 | -7.77% |
| 2020-09-30 | 6.76 | 7.60 | 6.60 | 6.69 | 3060403手 | 216907万 | -0.14 | -2.05% |
| 2020-08-31 | 6.80 | 6.99 | 6.60 | 6.83 | 1504988手 | 102496万 | 0.08 | 1.19% |
| 2020-07-31 | 5.87 | 7.31 | 5.84 | 6.75 | 3614495手 | 241870万 | 0.89 | 15.19% |
| 2020-06-30 | 6.13 | 6.39 | 5.70 | 5.86 | 1522283手 | 92439万 | -0.26 | -4.25% |
| 2020-05-29 | 6.51 | 6.55 | 6.03 | 6.12 | 1323264手 | 83338万 | -0.52 | -7.83% |
| 2020-04-30 | 6.61 | 7.05 | 6.42 | 6.64 | 1615705手 | 107369万 | 0.03 | 0.45% |
| 2020-03-31 | 6.73 | 7.44 | 6.26 | 6.61 | 2521471手 | 174067万 | -0.10 | -1.49% |
| 2020-02-28 | 6.69 | 7.14 | 6.21 | 6.71 | 2224201手 | 152777万 | -0.71 | -9.57% |
| 2020-01-23 | 8.05 | 8.30 | 7.38 | 7.42 | 1461502手 | 116607万 | -0.55 | -6.90% |
| 2019-12-31 | 7.69 | 8.26 | 7.47 | 7.97 | 2034172手 | 159627万 | 0.30 | 3.91% |
| 2019-11-29 | 8.23 | 8.23 | 7.29 | 7.67 | 2485270手 | 191649万 | -0.56 | -6.80% |
| 2019-10-31 | 8.10 | 9.12 | 8.09 | 8.23 | 1429629手 | 124649万 | 0.11 | 1.35% |
| 2019-09-30 | 7.62 | 8.88 | 7.62 | 8.12 | 2288604手 | 188660万 | 0.46 | 6.00% |
| 2019-08-30 | 7.71 | 7.84 | 7.05 | 7.66 | 1408404手 | 103767万 | -0.07 | -0.91% |
| 2019-07-31 | 9.07 | 9.66 | 7.68 | 7.73 | 1803236手 | 151886万 | -1.20 | -13.44% |
| 2019-06-28 | 9.03 | 9.13 | 8.41 | 8.93 | 995745手 | 88180万 | -0.10 | -1.11% |
| 2019-05-31 | 8.81 | 9.25 | 8.31 | 9.03 | 1173160手 | 103810万 | -0.01 | -0.11% |
| 2019-04-30 | 9.58 | 10.48 | 8.80 | 9.04 | 3262545手 | 316209万 | -0.51 | -5.34% |
| 2019-03-29 | 8.06 | 9.97 | 7.77 | 9.55 | 4153153手 | 374648万 | 1.53 | 19.08% |
| 2019-02-28 | 7.30 | 8.27 | 7.22 | 8.02 | 1603271手 | 121637万 | 0.74 | 10.16% |
| 2019-01-31 | 7.19 | 7.74 | 6.93 | 7.28 | 1675264手 | 122001万 | 0.09 | 1.25% |
| 2018-12-28 | 6.83 | 7.29 | 6.64 | 7.19 | 1541618手 | 108396万 | 0.46 | 6.83% |
| 2018-11-30 | 6.76 | 7.67 | 6.57 | 6.73 | 1644813手 | 115914万 | -0.01 | -0.15% |
| 2018-10-31 | 7.16 | 7.19 | 6.01 | 6.74 | 988719手 | 65334万 | -0.45 | -6.26% |
| 2018-09-28 | 6.77 | 7.45 | 6.61 | 7.19 | 1066666手 | 75257万 | 0.42 | 6.20% |
| 2018-08-31 | 7.12 | 7.21 | 6.47 | 6.77 | 886178手 | 60127万 | -0.45 | -6.23% |
| 2018-07-31 | 7.03 | 7.36 | 6.24 | 7.22 | 1002086手 | 67426万 | 0.19 | 2.70% |
| 2018-06-29 | 8.30 | 8.80 | 6.77 | 7.03 | 1204340手 | 96822万 | -1.33 | -15.91% |
| 2018-05-31 | 8.90 | 9.15 | 8.18 | 8.36 | 829227手 | 72992万 | -0.53 | -5.96% |
| 2018-04-27 | 8.43 | 9.03 | 8.12 | 8.89 | 905778手 | 78736万 | 0.41 | 4.83% |
| 2018-03-30 | 9.11 | 9.31 | 8.02 | 8.48 | 916125手 | 80807万 | -0.75 | -8.13% |
| 2018-02-28 | 10.42 | 10.62 | 8.66 | 9.23 | 1166664手 | 111129万 | -1.34 | -12.68% |
| 2018-01-31 | 9.31 | 11.35 | 9.30 | 10.57 | 3025089手 | 318444万 | 1.28 | 13.78% |
| 2017-12-29 | 10.20 | 10.29 | 9.10 | 9.29 | 794748手 | 76354万 | -0.91 | -8.92% |
| 2017-11-30 | 10.83 | 10.88 | 9.97 | 10.20 | 749625手 | 77943万 | -0.59 | -5.47% |
| 2017-10-31 | 11.24 | 11.27 | 10.68 | 10.79 | 704750手 | 77602万 | -0.29 | -2.62% |
| 2017-09-29 | 11.25 | 11.68 | 10.98 | 11.08 | 1925356手 | 217212万 | -0.18 | -1.60% |
| 2017-08-31 | 11.28 | 11.39 | 10.94 | 11.26 | 1499715手 | 167498万 | -0.02 | -0.18% |
| 2017-07-31 | 11.46 | 11.60 | 11.00 | 11.28 | 1835285手 | 209046万 | -0.16 | -1.40% |
| 2017-06-30 | 11.58 | 11.86 | 11.10 | 11.44 | 2142800手 | 244294万 | -0.23 | -1.97% |
| 2017-05-31 | 11.89 | 11.90 | 10.80 | 11.67 | 3343388手 | 378758万 | -0.32 | -2.67% |
| 2017-04-28 | 13.26 | 14.60 | 11.61 | 11.99 | 8685902手 | 1141434万 | -0.06 | -0.50% |
| 2017-03-31 | 12.27 | 13.10 | 11.94 | 12.05 | 3163884手 | 394040万 | -0.23 | -1.87% |
| 2017-02-28 | 11.70 | 12.50 | 11.47 | 12.28 | 1965170手 | 235347万 | 0.59 | 5.05% |
| 2017-01-26 | 11.85 | 11.96 | 11.30 | 11.69 | 1245885手 | 145604万 | -0.12 | -1.02% |
| 2016-12-30 | 13.10 | 14.28 | 11.44 | 11.81 | 3099416手 | 395576万 | -1.17 | -9.01% |
| 2016-11-30 | 11.80 | 14.07 | 11.51 | 12.98 | 4244095手 | 538380万 | 1.18 | 10.00% |
| 2016-10-31 | 12.09 | 12.11 | 11.60 | 11.80 | 2228996手 | 263975万 | -0.77 | -6.13% |
| 2016-09-30 | 12.54 | 13.10 | 11.61 | 12.57 | 3453344手 | 426683万 | -0.02 | -0.16% |
| 2016-08-31 | 11.30 | 13.80 | 10.99 | 12.59 | 6275168手 | 789747万 | 1.24 | 10.93% |
| 2016-07-29 | 11.13 | 11.57 | 10.90 | 11.35 | 2633537手 | 296550万 | 0.22 | 1.98% |
| 2016-06-30 | 10.28 | 11.90 | 10.22 | 11.13 | 4998143手 | 553345万 | 0.84 | 8.16% |
| 2016-05-31 | 10.40 | 10.78 | 9.56 | 10.29 | 2385311手 | 242366万 | -0.08 | -0.77% |
| 2016-04-29 | 10.07 | 10.98 | 9.90 | 10.37 | 3967267手 | 417989万 | 0.30 | 2.98% |
| 2016-03-31 | 9.65 | 11.69 | 9.36 | 10.07 | 8638096手 | 901693万 | 0.47 | 4.90% |
| 2016-02-29 | 8.67 | 9.96 | 8.53 | 9.60 | 3895887手 | 362568万 | 0.94 | 10.86% |
| 2016-01-29 | 12.46 | 12.52 | 8.31 | 8.66 | 4711137手 | 466180万 | -3.84 | -30.72% |
| 2015-12-31 | 11.81 | 13.97 | 11.76 | 12.50 | 11965957手 | 1555036万 | 0.58 | 4.87% |
| 2015-11-30 | 11.50 | 13.42 | 11.32 | 11.92 | 11131843手 | 1383371万 | 0.07 | 0.59% |
| 2015-10-30 | 9.63 | 12.95 | 9.40 | 11.85 | 12137892手 | 1395619万 | 2.60 | 28.11% |
| 2015-09-30 | 10.72 | 11.18 | 8.56 | 9.25 | 8480168手 | 818331万 | -1.42 | -13.31% |
| 2015-08-31 | 18.00 | 19.16 | 10.01 | 10.67 | 18084380手 | 2733460万 | -7.70 | -41.92% |
| 2015-07-31 | 18.00 | 19.59 | 13.90 | 18.37 | 30824550手 | 5273926万 | -0.91 | -4.72% |
| 2015-06-30 | 15.14 | 21.22 | 14.34 | 19.28 | 26587074手 | 4636196万 | 5.28 | 37.71% |
| 2015-05-12 | 14.92 | 15.90 | 12.65 | 14.00 | 8863399手 | 1261822万 | -0.60 | -4.11% |
| 2015-04-30 | 11.94 | 14.70 | 11.51 | 14.60 | 19263496手 | 2440428万 | 2.67 | 22.38% |
| 2015-03-31 | 10.60 | 12.96 | 9.37 | 11.93 | 18684804手 | 2015763万 | 1.23 | 12.05% |
| 2015-02-27 | 10.55 | 10.97 | 8.92 | 10.21 | 8569002手 | 854172万 | -0.60 | -5.47% |
| 2015-01-30 | 10.58 | 11.65 | 9.17 | 10.96 | 19079646手 | 2011843万 | 0.88 | 8.73% |
| 2014-12-31 | 7.38 | 10.08 | 6.89 | 10.08 | 16418628手 | 1299565万 | 2.76 | 37.70% |
| 2014-11-28 | 5.80 | 7.45 | 5.71 | 7.32 | 6875276手 | 434856万 | 1.74 | 31.18% |
| 2014-10-30 | 5.60 | 5.91 | 5.30 | 5.58 | 2936357手 | 165396万 | 0.28 | 5.08% |
| 2014-09-30 | 5.12 | 5.61 | 5.08 | 5.51 | 4039509手 | 215779万 | 0.39 | 7.62% |
| 2014-08-29 | 5.24 | 5.48 | 5.05 | 5.12 | 4687852手 | 246465万 | 0.00 | 0.00% |
| 2014-07-31 | 4.33 | 5.59 | 4.26 | 5.27 | 5961686手 | 298320万 | 0.95 | 21.99% |
| 2014-06-30 | 4.47 | 4.57 | 4.18 | 4.32 | 1733393手 | 75465万 | -0.15 | -3.36% |
| 2014-05-30 | 4.72 | 4.72 | 4.02 | 4.47 | 3289070手 | 145082万 | -0.29 | -6.09% |
| 2014-04-30 | 4.87 | 5.68 | 4.68 | 4.76 | 8693564手 | 441726万 | -0.14 | -2.86% |
| 2014-03-31 | 4.11 | 5.43 | 4.04 | 4.90 | 8639530手 | 409706万 | 0.76 | 18.36% |
| 2014-02-28 | 4.45 | 4.78 | 4.06 | 4.14 | 2700734手 | 120494万 | -0.34 | -7.59% |
| 2014-01-30 | 5.02 | 5.09 | 4.31 | 4.48 | 3025984手 | 137285万 | -0.55 | -10.93% |
| 2013-12-31 | 5.20 | 5.32 | 4.68 | 5.03 | 2621264手 | 132346万 | -0.20 | -3.82% |
| 2013-11-29 | 5.52 | 5.78 | 5.14 | 5.23 | 2601551手 | 138637万 | -0.27 | -4.91% |
| 2013-10-31 | 5.40 | 5.87 | 5.20 | 5.50 | 3229427手 | 180059万 | 0.09 | 1.66% |
| 2013-09-30 | 5.60 | 6.03 | 5.30 | 5.41 | 3647635手 | 206859万 | -0.20 | -3.56% |
| 2013-08-30 | 5.54 | 6.49 | 5.46 | 5.61 | 3384811手 | 195977万 | 0.11 | 2.00% |
| 2013-07-31 | 5.43 | 6.29 | 5.25 | 5.50 | 4804807手 | 276516万 | -0.05 | -0.90% |
| 2013-06-28 | 6.58 | 6.75 | 4.83 | 5.55 | 3795689手 | 222004万 | -1.03 | -15.65% |
| 2013-05-31 | 9.33 | 10.37 | 6.41 | 6.58 | 4600402手 | 351802万 | -2.73 | -29.32% |
| 2013-04-26 | 9.53 | 10.29 | 9.08 | 9.31 | 2721587手 | 265592万 | -0.22 | -2.31% |
| 2013-03-29 | 10.90 | 10.98 | 9.34 | 9.53 | 2870721手 | 283006万 | -1.39 | -12.73% |
2319.12 (1.00%)
19664.10 -1.06%
