| 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 | 5.35 | 5.91 | 4.94 | 5.09 | 4199018手 | 228825万 | -0.32 | -5.92% |
| 2022-05-31 | 4.47 | 5.68 | 4.34 | 5.41 | 4770973手 | 237696万 | 0.95 | 21.30% |
| 2022-04-29 | 6.25 | 6.65 | 4.12 | 4.46 | 7390960手 | 433954万 | -1.61 | -26.52% |
| 2022-03-31 | 5.79 | 6.23 | 4.88 | 6.07 | 5172766手 | 300409万 | 0.28 | 4.84% |
| 2022-02-28 | 5.31 | 6.11 | 5.29 | 5.79 | 3229733手 | 185255万 | 0.32 | 5.85% |
| 2022-01-28 | 6.01 | 6.28 | 5.20 | 5.47 | 4062288手 | 240470万 | -0.54 | -8.98% |
| 2021-12-31 | 5.44 | 7.50 | 5.37 | 6.01 | 7933243手 | 494234万 | 0.57 | 10.48% |
| 2021-11-30 | 5.65 | 6.34 | 5.32 | 5.44 | 5720661手 | 335423万 | -0.21 | -3.72% |
| 2021-10-29 | 7.07 | 7.78 | 5.43 | 5.65 | 8560165手 | 554201万 | -0.78 | -12.13% |
| 2021-09-30 | 4.95 | 6.55 | 4.90 | 6.43 | 6797386手 | 387169万 | 1.49 | 30.16% |
| 2021-08-31 | 5.20 | 5.70 | 4.84 | 4.94 | 4083825手 | 215894万 | -0.32 | -6.08% |
| 2021-07-30 | 4.98 | 5.69 | 4.72 | 5.26 | 3443252手 | 175450万 | 0.30 | 6.05% |
| 2021-06-30 | 5.49 | 6.05 | 4.82 | 4.96 | 4065972手 | 221627万 | -0.53 | -9.65% |
| 2021-05-31 | 5.58 | 6.25 | 5.25 | 5.49 | 5806944手 | 329826万 | -0.09 | -1.61% |
| 2021-04-30 | 8.37 | 8.37 | 5.27 | 5.58 | 12692413手 | 832175万 | -2.03 | -26.68% |
| 2021-03-31 | 4.84 | 7.61 | 4.28 | 7.61 | 4356898手 | 224381万 | 2.53 | 49.80% |
| 2021-02-26 | 3.94 | 5.43 | 3.55 | 5.08 | 2269952手 | 104204万 | 1.13 | 28.61% |
| 2021-01-29 | 5.44 | 5.86 | 3.88 | 3.95 | 2370178手 | 115316万 | -1.53 | -27.92% |
| 2020-12-31 | 5.13 | 5.87 | 5.03 | 5.48 | 3367693手 | 182505万 | 0.34 | 6.62% |
| 2020-11-30 | 5.07 | 5.39 | 5.01 | 5.14 | 1606243手 | 83255万 | -0.02 | -0.39% |
| 2020-10-30 | 5.11 | 6.80 | 5.06 | 5.16 | 4195557手 | 243254万 | 0.11 | 2.18% |
| 2020-09-30 | 5.78 | 5.99 | 5.01 | 5.05 | 3387470手 | 184172万 | -0.77 | -13.23% |
| 2020-08-31 | 5.75 | 6.98 | 5.62 | 5.82 | 6258891手 | 385557万 | 0.07 | 1.22% |
| 2020-07-31 | 5.20 | 7.00 | 5.15 | 5.75 | 8780432手 | 519323万 | 0.51 | 9.73% |
| 2020-06-30 | 4.79 | 5.70 | 4.66 | 5.24 | 6362526手 | 328128万 | 0.42 | 8.71% |
| 2020-05-29 | 4.23 | 5.96 | 4.21 | 4.82 | 9175042手 | 478155万 | 0.55 | 12.88% |
| 2020-04-30 | 4.37 | 6.06 | 4.03 | 4.27 | 9035809手 | 437555万 | -0.23 | -5.11% |
| 2020-03-31 | 3.66 | 4.67 | 3.60 | 4.50 | 3864822手 | 156465万 | 0.86 | 23.63% |
| 2020-02-28 | 3.36 | 4.44 | 3.12 | 3.64 | 2462931手 | 94922万 | -0.09 | -2.41% |
| 2020-01-23 | 3.93 | 4.37 | 3.67 | 3.73 | 1132107手 | 46035万 | -0.19 | -4.85% |
| 2019-12-31 | 3.70 | 4.06 | 3.67 | 3.92 | 827137手 | 31795万 | 0.17 | 4.53% |
| 2019-11-29 | 3.93 | 4.01 | 3.58 | 3.75 | 732241手 | 27402万 | -0.16 | -4.09% |
| 2019-10-31 | 3.87 | 4.25 | 3.85 | 3.91 | 795178手 | 32429万 | 0.02 | 0.51% |
| 2019-09-30 | 4.06 | 4.60 | 3.88 | 3.89 | 1325806手 | 56726万 | -0.20 | -4.89% |
| 2019-08-30 | 4.38 | 4.59 | 3.93 | 4.09 | 1580495手 | 67073万 | -0.35 | -7.88% |
| 2019-07-31 | 5.35 | 5.48 | 4.22 | 4.44 | 2548614手 | 124072万 | -0.99 | -18.23% |
| 2019-06-28 | 4.78 | 6.74 | 4.50 | 5.43 | 6197354手 | 349391万 | 0.61 | 12.66% |
| 2019-05-31 | 4.56 | 5.35 | 4.20 | 4.82 | 2062607手 | 98430万 | 0.25 | 5.47% |
| 2019-04-30 | 5.04 | 6.20 | 4.49 | 4.57 | 2566672手 | 139818万 | -0.44 | -8.78% |
| 2019-03-29 | 4.52 | 5.46 | 4.43 | 5.01 | 2804054手 | 137978万 | 0.51 | 11.33% |
| 2019-02-28 | 3.73 | 5.00 | 3.73 | 4.50 | 1648975手 | 71707万 | 0.79 | 21.29% |
| 2019-01-31 | 3.55 | 4.24 | 3.48 | 3.71 | 1331125手 | 51779万 | 0.16 | 4.51% |
| 2018-12-28 | 3.82 | 4.03 | 3.48 | 3.55 | 995677手 | 38097万 | -0.39 | -9.90% |
| 2018-11-30 | 3.56 | 4.15 | 3.55 | 3.94 | 1835103手 | 70664万 | 0.37 | 10.36% |
| 2018-10-31 | 3.86 | 3.92 | 3.12 | 3.57 | 916413手 | 32274万 | -0.38 | -9.62% |
| 2018-09-28 | 4.14 | 4.61 | 3.85 | 3.95 | 2499981手 | 105566万 | -0.24 | -5.73% |
| 2018-08-31 | 3.99 | 5.07 | 3.71 | 4.19 | 6467238手 | 281109万 | 0.14 | 3.46% |
| 2018-07-31 | 3.83 | 4.20 | 3.67 | 4.05 | 1656378手 | 64523万 | 0.23 | 6.02% |
| 2018-06-29 | 5.06 | 5.14 | 3.53 | 3.82 | 3311636手 | 146820万 | -1.36 | -26.25% |
| 2018-05-31 | 4.12 | 5.44 | 4.05 | 5.18 | 3535174手 | 172523万 | 1.08 | 26.34% |
| 2018-04-27 | 4.75 | 5.90 | 4.08 | 4.10 | 2343281手 | 114927万 | -0.62 | -13.14% |
| 2018-03-30 | 4.15 | 4.72 | 4.14 | 4.72 | 715649手 | 31599万 | 0.55 | 13.19% |
| 2018-02-28 | 4.10 | 4.20 | 3.53 | 4.17 | 490020手 | 19035万 | 0.03 | 0.72% |
| 2018-01-31 | 4.92 | 5.02 | 4.14 | 4.14 | 653673手 | 30007万 | -0.78 | -15.85% |
| 2017-12-29 | 4.90 | 5.13 | 4.62 | 4.92 | 434845手 | 21209万 | 0.00 | 0.00% |
| 2017-11-30 | 5.43 | 5.73 | 4.83 | 4.92 | 954439手 | 51109万 | -0.49 | -9.06% |
| 2017-10-31 | 5.43 | 5.64 | 5.24 | 5.41 | 632256手 | 34446万 | 0.01 | 0.18% |
| 2017-09-29 | 5.65 | 5.88 | 5.24 | 5.40 | 933421手 | 52277万 | -0.25 | -4.42% |
| 2017-08-31 | 5.48 | 5.75 | 5.32 | 5.65 | 1053282手 | 58074万 | 0.17 | 3.10% |
| 2017-07-31 | 5.76 | 5.85 | 4.95 | 5.48 | 935284手 | 50771万 | -0.31 | -5.35% |
| 2017-06-30 | 5.08 | 5.82 | 4.62 | 5.79 | 1153477手 | 59090万 | 0.67 | 13.09% |
| 2017-05-31 | 6.01 | 6.77 | 5.01 | 5.12 | 1218369手 | 71524万 | -1.01 | -16.48% |
| 2017-04-27 | 8.81 | 9.20 | 5.90 | 6.13 | 3263883手 | 258552万 | -2.63 | -30.02% |
| 2017-03-31 | 8.15 | 10.35 | 8.00 | 8.76 | 6392079手 | 580156万 | 0.56 | 6.83% |
| 2017-02-28 | 7.14 | 8.95 | 7.11 | 8.20 | 3452751手 | 281435万 | 1.03 | 14.37% |
| 2017-01-26 | 7.91 | 8.60 | 7.12 | 7.17 | 1683678手 | 133223万 | -0.74 | -9.36% |
| 2016-12-30 | 7.85 | 8.20 | 7.17 | 7.91 | 1588464手 | 123667万 | 0.08 | 1.02% |
| 2016-11-30 | 7.66 | 8.80 | 7.64 | 7.83 | 2699062手 | 219897万 | 0.15 | 1.95% |
| 2016-10-31 | 7.49 | 7.85 | 7.41 | 7.68 | 1716947手 | 130904万 | 0.23 | 3.09% |
| 2016-09-30 | 7.30 | 7.55 | 6.88 | 7.45 | 3035053手 | 219309万 | -0.34 | -4.37% |
| 2016-06-03 | 7.29 | 7.97 | 7.21 | 7.79 | 577179手 | 43501万 | 0.47 | 6.42% |
| 2016-05-31 | 7.67 | 8.25 | 6.56 | 7.32 | 2695196手 | 197829万 | -0.33 | -4.31% |
| 2016-04-29 | 6.72 | 9.23 | 6.62 | 7.65 | 6307950手 | 496250万 | 0.90 | 13.33% |
| 2016-03-31 | 5.68 | 7.27 | 5.42 | 6.75 | 3896278手 | 259618万 | 1.20 | 21.62% |
| 2016-02-29 | 5.78 | 6.67 | 5.39 | 5.55 | 1136225手 | 70378万 | -0.31 | -5.29% |
| 2016-01-29 | 8.40 | 8.46 | 5.30 | 5.86 | 1558595手 | 100935万 | -2.58 | -30.57% |
| 2015-12-31 | 8.35 | 9.38 | 8.00 | 8.44 | 2902758手 | 253382万 | 0.09 | 1.08% |
| 2015-11-30 | 9.42 | 11.14 | 7.81 | 8.35 | 2934727手 | 267822万 | -1.28 | -13.29% |
| 2015-10-30 | 9.20 | 9.92 | 8.62 | 9.63 | 2104049手 | 199067万 | 0.66 | 7.36% |
| 2015-09-30 | 9.00 | 9.66 | 7.25 | 8.97 | 2309876手 | 196219万 | -0.01 | -0.11% |
| 2015-08-31 | 9.35 | 14.10 | 8.17 | 8.98 | 4524873手 | 517006万 | -0.38 | -4.06% |
| 2015-07-31 | 13.20 | 14.10 | 9.00 | 9.36 | 2908649手 | 314291万 | -4.10 | -30.46% |
| 2015-06-30 | 13.40 | 18.00 | 11.83 | 13.46 | 2933983手 | 451778万 | 0.07 | 0.52% |
| 2015-05-29 | 12.02 | 16.00 | 10.66 | 13.39 | 2124238手 | 275950万 | 1.67 | 13.72% |
| 2015-04-30 | 11.13 | 12.63 | 10.27 | 12.17 | 2126975手 | 246837万 | 1.13 | 10.24% |
| 2015-03-31 | 9.24 | 11.30 | 9.10 | 11.04 | 1746751手 | 177519万 | 1.61 | 17.54% |
| 2015-02-27 | 8.98 | 9.34 | 8.25 | 9.18 | 599104手 | 53590万 | 0.30 | 3.38% |
| 2015-01-30 | 8.03 | 9.12 | 7.88 | 8.89 | 633088手 | 53689万 | 0.85 | 10.57% |
| 2014-12-31 | 8.99 | 9.27 | 7.82 | 8.04 | 1088213手 | 94991万 | -0.95 | -10.57% |
| 2014-11-28 | 8.31 | 9.28 | 8.11 | 8.99 | 1076353手 | 94142万 | 0.52 | 6.14% |
| 2014-10-30 | 8.88 | 8.88 | 7.73 | 8.47 | 673775手 | 56219万 | -0.48 | -5.27% |
| 2014-09-30 | 6.65 | 9.20 | 6.65 | 9.11 | 1126975手 | 88186万 | 2.43 | 36.38% |
| 2014-08-29 | 6.13 | 6.70 | 5.99 | 6.68 | 1007076手 | 64034万 | 0.34 | 5.49% |
| 2014-07-31 | 5.67 | 6.34 | 5.57 | 6.19 | 831389手 | 49633万 | 0.53 | 9.36% |
| 2014-06-30 | 6.47 | 6.47 | 5.38 | 5.66 | 945347手 | 55801万 | -0.76 | -11.84% |
| 2014-05-30 | 5.38 | 6.42 | 5.23 | 6.42 | 696474手 | 40353万 | 1.02 | 18.89% |
| 2014-04-30 | 5.39 | 6.26 | 5.21 | 5.40 | 1001002手 | 57764万 | 0.01 | 0.19% |
| 2014-03-31 | 5.34 | 5.92 | 5.26 | 5.39 | 722956手 | 40447万 | 0.03 | 0.56% |
| 2014-02-28 | 5.22 | 5.81 | 5.20 | 5.36 | 416212手 | 23177万 | 0.12 | 2.29% |
| 2014-01-30 | 5.95 | 6.02 | 5.21 | 5.24 | 312589手 | 17088万 | -0.69 | -11.64% |
| 2013-12-31 | 6.10 | 6.54 | 5.78 | 5.93 | 741065手 | 46046万 | -0.42 | -6.61% |
| 2013-11-29 | 5.99 | 6.41 | 5.75 | 6.35 | 701594手 | 43158万 | 0.30 | 4.96% |
| 2013-10-31 | 6.21 | 7.03 | 5.74 | 6.05 | 1305781手 | 85197万 | -0.16 | -2.58% |
| 2013-09-30 | 5.66 | 6.80 | 5.56 | 6.21 | 1827689手 | 113437万 | 0.57 | 10.11% |
| 2013-08-30 | 5.07 | 5.75 | 5.02 | 5.64 | 798385手 | 43781万 | 0.58 | 11.46% |
| 2013-07-31 | 5.05 | 5.27 | 4.83 | 5.06 | 519649手 | 26516万 | 0.00 | 0.00% |
| 2013-06-28 | 6.17 | 6.98 | 4.92 | 5.06 | 1008712手 | 60669万 | -1.14 | -18.39% |
| 2013-05-31 | 5.18 | 6.78 | 5.18 | 6.20 | 964249手 | 58745万 | 0.98 | 18.77% |
| 2013-04-26 | 5.60 | 5.93 | 5.15 | 5.22 | 296332手 | 16316万 | -0.39 | -6.95% |
| 2013-03-29 | 6.18 | 6.50 | 5.59 | 5.61 | 664151手 | 40941万 | -0.57 | -9.22% |
2319.12 (1.00%)
19664.10 -1.06%
