| 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 | 4.47 | 4.61 | 4.28 | 4.57 | 5678161手 | 253409万 | 0.09 | 2.01% |
| 2022-05-31 | 4.41 | 5.15 | 4.38 | 4.48 | 8471649手 | 397013万 | 0.06 | 1.36% |
| 2022-04-29 | 4.89 | 5.19 | 4.03 | 4.42 | 13073604手 | 609693万 | -0.55 | -11.07% |
| 2022-03-31 | 4.56 | 5.10 | 4.14 | 4.97 | 11596206手 | 540600万 | 0.39 | 8.52% |
| 2022-02-28 | 4.47 | 4.94 | 4.45 | 4.58 | 4524319手 | 209399万 | 0.15 | 3.39% |
| 2022-01-28 | 5.12 | 5.32 | 4.38 | 4.43 | 14124660手 | 707199万 | -0.57 | -11.40% |
| 2021-12-31 | 4.25 | 5.20 | 4.22 | 5.00 | 10407749手 | 482802万 | 0.82 | 19.62% |
| 2021-11-30 | 4.08 | 4.21 | 4.01 | 4.18 | 2265756手 | 93444万 | 0.10 | 2.45% |
| 2021-10-29 | 4.21 | 4.32 | 4.00 | 4.08 | 1888004手 | 78767万 | -0.12 | -2.86% |
| 2021-09-30 | 4.16 | 4.53 | 4.15 | 4.20 | 4093164手 | 177094万 | 0.04 | 0.96% |
| 2021-08-31 | 4.30 | 4.43 | 4.11 | 4.16 | 3269673手 | 138930万 | -0.15 | -3.48% |
| 2021-07-30 | 4.42 | 4.79 | 4.25 | 4.31 | 5554222手 | 248428万 | -0.13 | -2.93% |
| 2021-06-30 | 4.62 | 4.71 | 4.23 | 4.44 | 3910336手 | 173011万 | -0.15 | -3.27% |
| 2021-05-31 | 4.36 | 5.08 | 4.21 | 4.59 | 8830283手 | 408695万 | 0.20 | 4.56% |
| 2021-04-30 | 4.19 | 4.44 | 4.11 | 4.39 | 4138640手 | 175536万 | 0.20 | 4.77% |
| 2021-03-31 | 4.34 | 4.40 | 4.11 | 4.19 | 4232015手 | 179159万 | -0.14 | -3.23% |
| 2021-02-26 | 4.21 | 4.54 | 3.99 | 4.33 | 3764046手 | 159856万 | 0.12 | 2.85% |
| 2021-01-29 | 4.71 | 4.78 | 4.20 | 4.21 | 5029458手 | 224736万 | -0.50 | -10.62% |
| 2020-12-31 | 5.11 | 5.30 | 4.68 | 4.71 | 3817348手 | 190526万 | -0.35 | -6.92% |
| 2020-11-30 | 5.01 | 5.33 | 4.90 | 5.06 | 3452315手 | 176213万 | 0.05 | 1.00% |
| 2020-10-30 | 5.28 | 5.50 | 5.00 | 5.01 | 2435749手 | 128601万 | -0.20 | -3.84% |
| 2020-09-30 | 5.68 | 5.86 | 5.18 | 5.21 | 4668750手 | 258419万 | -0.45 | -7.95% |
| 2020-08-31 | 6.01 | 6.12 | 5.56 | 5.66 | 8673600手 | 505573万 | -0.35 | -5.82% |
| 2020-07-31 | 5.50 | 6.35 | 5.45 | 6.01 | 17953626手 | 1050708万 | 0.51 | 9.27% |
| 2020-06-30 | 5.42 | 5.88 | 5.33 | 5.50 | 9494163手 | 526492万 | 0.20 | 3.77% |
| 2020-05-29 | 5.10 | 5.44 | 5.08 | 5.30 | 4616635手 | 243602万 | 0.14 | 2.71% |
| 2020-04-30 | 5.14 | 5.98 | 5.01 | 5.16 | 8496352手 | 465972万 | 0.01 | 0.19% |
| 2020-03-31 | 5.99 | 6.27 | 5.01 | 5.15 | 9143857手 | 517817万 | -0.80 | -13.45% |
| 2020-02-28 | 6.00 | 7.25 | 5.46 | 5.95 | 18252228手 | 1175153万 | -0.12 | -1.98% |
| 2020-01-23 | 6.25 | 6.77 | 5.90 | 6.07 | 9516052手 | 594200万 | -0.08 | -1.30% |
| 2019-12-31 | 6.26 | 6.56 | 5.95 | 6.15 | 7717024手 | 477873万 | -0.08 | -1.28% |
| 2019-11-29 | 6.97 | 8.30 | 6.13 | 6.23 | 14340425手 | 1009725万 | -0.80 | -11.38% |
| 2019-10-31 | 6.38 | 7.38 | 6.33 | 7.03 | 10231604手 | 705548万 | 0.70 | 11.06% |
| 2019-09-30 | 6.20 | 7.19 | 6.15 | 6.33 | 9556101手 | 640841万 | 0.14 | 2.26% |
| 2019-08-30 | 6.32 | 6.77 | 5.72 | 6.19 | 9062057手 | 570973万 | -0.18 | -2.83% |
| 2019-07-31 | 6.56 | 6.68 | 6.01 | 6.37 | 8184294手 | 524617万 | -0.03 | -0.47% |
| 2019-06-28 | 6.39 | 7.19 | 5.82 | 6.40 | 13166868手 | 848047万 | 0.01 | 0.16% |
| 2019-05-31 | 7.85 | 8.13 | 6.28 | 6.39 | 12706813手 | 932315万 | -1.76 | -21.59% |
| 2019-04-30 | 10.18 | 11.26 | 7.82 | 8.15 | 31154912手 | 3090474万 | -2.07 | -20.25% |
| 2019-03-29 | 8.19 | 11.28 | 7.83 | 10.22 | 45332860手 | 4407393万 | 2.05 | 25.09% |
| 2019-02-28 | 5.81 | 8.60 | 5.79 | 8.17 | 14866204手 | 1116278万 | 2.37 | 40.86% |
| 2019-01-31 | 5.93 | 6.66 | 5.62 | 5.80 | 3518464手 | 210810万 | -0.13 | -2.19% |
| 2018-12-28 | 6.20 | 6.29 | 5.88 | 5.93 | 1584368手 | 95841万 | -0.21 | -3.42% |
| 2018-11-30 | 6.22 | 6.48 | 6.01 | 6.14 | 1875641手 | 117078万 | -0.06 | -0.97% |
| 2018-10-31 | 6.56 | 6.58 | 5.90 | 6.20 | 1442021手 | 89898万 | -0.45 | -6.77% |
| 2018-09-28 | 6.82 | 7.05 | 6.31 | 6.65 | 1622052手 | 107640万 | -0.17 | -2.49% |
| 2018-08-31 | 7.11 | 7.15 | 6.62 | 6.82 | 1959250手 | 135448万 | -0.29 | -4.08% |
| 2018-07-31 | 7.13 | 7.77 | 6.76 | 7.11 | 4033059手 | 295857万 | -0.06 | -0.84% |
| 2018-06-29 | 7.51 | 7.68 | 6.80 | 7.17 | 3017911手 | 219250万 | -0.36 | -4.78% |
| 2018-05-31 | 7.20 | 7.85 | 7.03 | 7.53 | 6636628手 | 492561万 | 0.40 | 5.61% |
| 2018-04-27 | 7.01 | 7.21 | 6.41 | 7.13 | 2386547手 | 163458万 | 0.12 | 1.71% |
| 2018-03-30 | 6.79 | 7.09 | 6.52 | 7.01 | 2093587手 | 144875万 | 0.17 | 2.48% |
| 2018-02-28 | 7.01 | 7.08 | 6.15 | 6.84 | 1361408手 | 90555万 | -0.17 | -2.42% |
| 2018-01-31 | 7.04 | 7.44 | 6.99 | 7.01 | 2131615手 | 152422万 | -0.06 | -0.85% |
| 2017-12-29 | 7.08 | 7.32 | 6.89 | 7.07 | 1748052手 | 123665万 | -0.01 | -0.14% |
| 2017-11-30 | 7.74 | 7.82 | 6.98 | 7.08 | 3276826手 | 244771万 | -0.68 | -8.76% |
| 2017-10-31 | 7.14 | 8.00 | 7.12 | 7.76 | 4201386手 | 321380万 | 0.69 | 9.76% |
| 2017-09-29 | 6.95 | 7.32 | 6.90 | 7.07 | 1768975手 | 125674万 | 0.13 | 1.87% |
| 2017-08-31 | 6.72 | 7.13 | 6.67 | 6.94 | 1979714手 | 136929万 | 0.23 | 3.43% |
| 2017-07-31 | 6.95 | 6.95 | 6.42 | 6.71 | 1286356手 | 87028万 | -0.21 | -3.04% |
| 2017-06-30 | 6.66 | 7.01 | 6.55 | 6.92 | 1999156手 | 135479万 | 0.26 | 3.90% |
| 2017-05-31 | 6.70 | 6.99 | 6.57 | 6.66 | 2552499手 | 173307万 | -0.04 | -0.60% |
| 2017-04-28 | 6.66 | 6.80 | 6.54 | 6.70 | 1299886手 | 86925万 | 0.04 | 0.60% |
| 2017-03-31 | 6.90 | 6.99 | 6.55 | 6.66 | 1471583手 | 100773万 | -0.25 | -3.62% |
| 2017-02-28 | 7.09 | 7.15 | 6.87 | 6.91 | 1154339手 | 80876万 | -0.17 | -2.40% |
| 2017-01-26 | 7.30 | 7.38 | 6.50 | 7.08 | 1351409手 | 95932万 | -0.23 | -3.15% |
| 2016-12-30 | 7.29 | 7.90 | 7.04 | 7.31 | 3067912手 | 225815万 | 0.02 | 0.27% |
| 2016-11-30 | 7.55 | 7.60 | 7.17 | 7.29 | 2711917手 | 199450万 | -0.26 | -3.44% |
| 2016-10-31 | 6.93 | 7.67 | 6.90 | 7.55 | 4158068手 | 305606万 | 0.63 | 9.10% |
| 2016-09-30 | 6.93 | 7.07 | 6.70 | 6.92 | 3246414手 | 224415万 | -0.02 | -0.29% |
| 2016-08-31 | 6.82 | 7.04 | 6.61 | 6.94 | 3842676手 | 262166万 | 0.15 | 2.21% |
| 2016-07-29 | 6.49 | 7.16 | 6.42 | 6.79 | 4048418手 | 274528万 | 0.32 | 4.95% |
| 2016-06-30 | 9.59 | 9.80 | 6.11 | 6.47 | 1977322手 | 150826万 | -3.12 | -32.53% |
| 2016-05-31 | 10.00 | 10.20 | 9.19 | 9.59 | 1481833手 | 141725万 | -0.38 | -3.81% |
| 2016-04-29 | 10.67 | 11.03 | 9.65 | 9.97 | 2454868手 | 256354万 | -0.71 | -6.65% |
| 2016-03-31 | 9.28 | 10.82 | 9.09 | 10.68 | 2480416手 | 249467万 | 1.58 | 17.36% |
| 2016-02-29 | 9.48 | 10.52 | 9.00 | 9.10 | 1556158手 | 154044万 | -0.39 | -4.11% |
| 2016-01-29 | 13.18 | 13.19 | 9.13 | 9.49 | 2199505手 | 242934万 | -3.87 | -28.97% |
| 2015-12-28 | 12.52 | 14.18 | 12.46 | 13.36 | 3073893手 | 409127万 | 0.86 | 6.88% |
| 2015-11-30 | 14.12 | 14.97 | 12.04 | 12.50 | 2736152手 | 378300万 | -0.35 | -2.72% |
| 2015-10-16 | 11.83 | 13.02 | 11.79 | 12.85 | 2298160手 | 283797万 | 2.10 | 19.54% |
| 2015-09-30 | 12.21 | 13.00 | 10.10 | 10.75 | 3575994手 | 412183万 | -1.58 | -12.81% |
| 2015-08-31 | 15.00 | 16.87 | 11.44 | 12.33 | 7795752手 | 1158588万 | -2.94 | -19.25% |
| 2015-07-31 | 24.00 | 27.34 | 13.01 | 15.27 | 11972244手 | 2086007万 | -7.43 | -32.73% |
| 2015-06-30 | 33.63 | 33.63 | 20.64 | 22.70 | 3971243手 | 1118381万 | -5.09 | -18.32% |
| 2015-04-24 | 21.03 | 27.79 | 20.80 | 27.79 | 3244316手 | 771142万 | 6.67 | 31.58% |
| 2015-03-31 | 17.17 | 22.20 | 16.97 | 21.12 | 4453556手 | 857113万 | 3.80 | 22.25% |
| 2015-02-27 | 16.16 | 17.47 | 15.30 | 17.08 | 1253405手 | 207266万 | 0.62 | 3.81% |
| 2015-01-30 | 15.11 | 16.90 | 14.95 | 16.26 | 1583799手 | 252300万 | 1.17 | 7.75% |
| 2014-12-31 | 17.66 | 17.70 | 14.72 | 15.09 | 2165409手 | 354227万 | -2.19 | -12.67% |
| 2014-11-28 | 16.86 | 17.65 | 15.81 | 17.28 | 1088176手 | 180553万 | 0.32 | 1.89% |
| 2014-10-30 | 17.33 | 17.38 | 16.40 | 16.96 | 762235手 | 129103万 | 0.01 | 0.06% |
| 2014-09-30 | 16.42 | 17.71 | 16.15 | 16.95 | 745822手 | 125415万 | 0.53 | 3.23% |
| 2014-08-29 | 15.73 | 17.30 | 15.55 | 16.42 | 1047158手 | 171839万 | 1.16 | 7.38% |
| 2014-07-31 | 13.91 | 15.89 | 13.85 | 15.72 | 1248506手 | 187934万 | 1.85 | 13.34% |
| 2014-06-30 | 13.99 | 14.21 | 13.03 | 13.87 | 492894手 | 67860万 | -0.06 | -0.43% |
| 2014-05-30 | 13.90 | 14.24 | 12.88 | 13.93 | 503632手 | 68956万 | -0.05 | -0.36% |
| 2014-04-30 | 14.86 | 15.65 | 13.30 | 13.98 | 2067632手 | 299408万 | 0.47 | 3.48% |
| 2013-11-22 | 13.39 | 13.78 | 12.55 | 13.51 | 822367手 | 109195万 | 0.12 | 0.90% |
| 2013-10-31 | 13.70 | 15.03 | 12.83 | 13.39 | 1614291手 | 226039万 | -0.33 | -2.40% |
| 2013-09-30 | 12.20 | 13.90 | 11.75 | 13.72 | 1463549手 | 185291万 | 1.59 | 13.11% |
| 2013-08-30 | 12.05 | 13.20 | 11.94 | 12.13 | 1557359手 | 195811万 | 0.08 | 0.66% |
| 2013-07-31 | 10.98 | 12.13 | 10.01 | 12.05 | 1446112手 | 164712万 | 0.96 | 8.66% |
| 2013-06-28 | 13.28 | 13.84 | 9.92 | 11.09 | 1088401手 | 132414万 | -2.20 | -16.55% |
2319.12 (1.00%)
19664.10 -1.06%
