| 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 | 5.30 | 5.47 | 5.02 | 5.17 | 953516手 | 50064万 | -0.11 | -2.08% |
| 2022-05-31 | 4.82 | 5.50 | 4.61 | 5.28 | 1441954手 | 72833万 | 0.43 | 8.87% |
| 2022-04-29 | 6.20 | 6.58 | 4.35 | 4.85 | 2229412手 | 124615万 | -1.33 | -21.52% |
| 2022-03-31 | 5.85 | 7.56 | 5.72 | 6.18 | 7296392手 | 479319万 | 0.35 | 6.00% |
| 2022-02-28 | 5.22 | 6.49 | 5.07 | 5.83 | 4656239手 | 274882万 | 0.68 | 13.20% |
| 2022-01-28 | 5.06 | 5.62 | 4.76 | 5.15 | 3145221手 | 167841万 | 0.12 | 2.39% |
| 2021-12-31 | 4.76 | 5.54 | 4.75 | 5.03 | 3139665手 | 162809万 | 0.25 | 5.23% |
| 2021-11-30 | 4.78 | 5.45 | 4.58 | 4.78 | 2479641手 | 123023万 | 0.00 | 0.00% |
| 2021-10-29 | 4.95 | 5.09 | 4.55 | 4.78 | 452777手 | 21864万 | -0.15 | -3.04% |
| 2021-09-30 | 5.28 | 5.79 | 4.70 | 4.93 | 1071994手 | 56808万 | -0.33 | -6.27% |
| 2021-08-31 | 4.63 | 5.63 | 4.53 | 5.26 | 1351139手 | 67566万 | 0.65 | 14.10% |
| 2021-07-30 | 5.11 | 5.28 | 4.43 | 4.61 | 1046692手 | 51665万 | -0.49 | -9.61% |
| 2021-06-30 | 4.67 | 5.71 | 4.67 | 5.10 | 2172083手 | 112634万 | 0.44 | 9.44% |
| 2021-05-31 | 7.00 | 7.00 | 4.64 | 4.66 | 2006650手 | 104811万 | -1.70 | -26.73% |
| 2021-04-30 | 5.13 | 6.66 | 4.85 | 6.36 | 4489879手 | 259452万 | 1.29 | 25.44% |
| 2021-03-31 | 3.65 | 5.07 | 3.65 | 5.07 | 3756860手 | 155829万 | 1.45 | 40.05% |
| 2021-02-26 | 5.01 | 5.29 | 3.46 | 3.62 | 5972883手 | 251735万 | -1.07 | -22.81% |
| 2021-01-29 | 3.59 | 4.69 | 3.09 | 4.69 | 1264858手 | 51991万 | 1.11 | 31.01% |
| 2020-12-31 | 3.81 | 3.82 | 3.50 | 3.58 | 423049手 | 15363万 | -0.20 | -5.29% |
| 2020-11-30 | 3.80 | 3.91 | 3.70 | 3.78 | 485569手 | 18550万 | -0.01 | -0.26% |
| 2020-10-30 | 3.97 | 4.14 | 3.78 | 3.79 | 302062手 | 12106万 | -0.13 | -3.32% |
| 2020-09-30 | 4.35 | 4.45 | 3.82 | 3.92 | 805731手 | 33755万 | -0.43 | -9.88% |
| 2020-08-31 | 4.41 | 4.64 | 4.21 | 4.35 | 1242094手 | 55621万 | -0.03 | -0.69% |
| 2020-07-31 | 4.19 | 4.94 | 4.09 | 4.38 | 2052442手 | 92054万 | 0.17 | 4.04% |
| 2020-06-30 | 3.79 | 4.79 | 3.70 | 4.21 | 2060661手 | 86145万 | 0.55 | 15.03% |
| 2020-05-29 | 3.64 | 3.78 | 3.46 | 3.66 | 419222手 | 15219万 | 0.01 | 0.27% |
| 2020-04-30 | 3.90 | 4.26 | 3.46 | 3.65 | 738179手 | 28423万 | -0.23 | -5.93% |
| 2020-03-31 | 4.03 | 4.52 | 3.85 | 3.88 | 1555808手 | 65214万 | -0.14 | -3.48% |
| 2020-02-28 | 3.85 | 4.33 | 3.47 | 4.02 | 1639907手 | 67441万 | -0.26 | -6.08% |
| 2020-01-23 | 4.88 | 5.35 | 4.21 | 4.28 | 2068868手 | 103230万 | -0.61 | -12.47% |
| 2019-12-31 | 4.26 | 6.27 | 4.21 | 4.89 | 5731157手 | 306142万 | 0.63 | 14.79% |
| 2019-11-29 | 4.28 | 4.61 | 4.09 | 4.26 | 516584手 | 22517万 | -0.03 | -0.70% |
| 2019-10-31 | 4.22 | 4.45 | 4.17 | 4.29 | 259386手 | 11171万 | 0.05 | 1.18% |
| 2019-09-30 | 4.11 | 4.66 | 4.10 | 4.24 | 552528手 | 24384万 | 0.14 | 3.42% |
| 2019-08-30 | 4.22 | 4.24 | 3.90 | 4.10 | 395567手 | 16225万 | -0.14 | -3.30% |
| 2019-07-31 | 4.53 | 4.59 | 4.15 | 4.24 | 486400手 | 21032万 | -0.24 | -5.36% |
| 2019-06-28 | 4.36 | 4.78 | 4.26 | 4.48 | 476059手 | 21346万 | 0.08 | 1.82% |
| 2019-05-31 | 4.73 | 4.73 | 4.35 | 4.40 | 481072手 | 21601万 | -0.43 | -8.90% |
| 2019-04-30 | 4.96 | 5.64 | 4.75 | 4.83 | 1682219手 | 88133万 | -0.13 | -2.62% |
| 2019-03-29 | 4.65 | 5.60 | 4.59 | 4.96 | 2440425手 | 124754万 | 0.32 | 6.90% |
| 2019-02-28 | 3.92 | 4.76 | 3.90 | 4.64 | 818120手 | 36390万 | 0.73 | 18.67% |
| 2019-01-31 | 4.20 | 4.55 | 3.88 | 3.91 | 477781手 | 20380万 | -0.29 | -6.91% |
| 2018-12-28 | 4.65 | 4.88 | 4.15 | 4.20 | 492334手 | 22184万 | -0.34 | -7.49% |
| 2018-11-30 | 4.18 | 5.07 | 4.16 | 4.54 | 970101手 | 45035万 | 0.40 | 9.66% |
| 2018-10-31 | 4.79 | 4.81 | 3.85 | 4.14 | 323586手 | 13485万 | -0.71 | -14.64% |
| 2018-09-28 | 4.99 | 5.12 | 4.78 | 4.85 | 275769手 | 13619万 | -0.18 | -3.58% |
| 2018-08-31 | 5.32 | 5.44 | 4.78 | 5.03 | 390202手 | 19776万 | -0.27 | -5.09% |
| 2018-07-31 | 5.22 | 5.54 | 4.70 | 5.30 | 699611手 | 36995万 | 0.13 | 2.52% |
| 2018-06-29 | 6.12 | 6.24 | 4.98 | 5.17 | 516874手 | 29034万 | -0.95 | -15.52% |
| 2018-05-31 | 6.19 | 7.37 | 5.87 | 6.12 | 2172399手 | 144597万 | 0.09 | 1.49% |
| 2018-04-27 | 6.50 | 6.50 | 5.95 | 6.03 | 707312手 | 44130万 | -0.35 | -5.49% |
| 2018-03-30 | 6.55 | 7.08 | 5.76 | 6.38 | 1164795手 | 75758万 | -0.05 | -0.78% |
| 2018-02-28 | 6.79 | 6.83 | 5.71 | 6.43 | 681154手 | 41943万 | -0.37 | -5.44% |
| 2018-01-31 | 7.56 | 7.84 | 6.72 | 6.80 | 1100233手 | 81480万 | -0.76 | -10.05% |
| 2017-12-29 | 8.06 | 8.22 | 7.31 | 7.56 | 819093手 | 63705万 | -0.51 | -6.32% |
| 2017-11-30 | 9.16 | 10.25 | 7.98 | 8.07 | 1557850手 | 141250万 | -1.09 | -11.90% |
| 2017-10-31 | 10.09 | 10.39 | 9.02 | 9.16 | 838251手 | 81450万 | -0.93 | -9.22% |
| 2017-09-29 | 10.43 | 11.28 | 9.96 | 10.09 | 2450676手 | 261514万 | -0.31 | -2.98% |
| 2017-08-31 | 10.35 | 11.39 | 10.09 | 10.40 | 2782496手 | 295909万 | 0.99 | 10.52% |
| 2017-07-28 | 9.98 | 10.32 | 8.80 | 9.41 | 1598577手 | 153594万 | -0.58 | -5.81% |
| 2017-06-30 | 9.36 | 10.88 | 8.85 | 9.99 | 3113897手 | 318811万 | 0.57 | 6.05% |
| 2017-05-31 | 11.80 | 11.83 | 9.10 | 9.42 | 2024486手 | 212249万 | -2.42 | -20.44% |
| 2017-04-28 | 13.21 | 13.78 | 10.82 | 11.84 | 2933781手 | 358231万 | -1.96 | -14.20% |
| 2017-03-31 | 14.70 | 16.50 | 13.71 | 13.80 | 6256896手 | 953155万 | -1.38 | -9.09% |
| 2017-02-28 | 20.01 | 20.48 | 15.18 | 15.18 | 4228249手 | 740851万 | -5.75 | -27.47% |
| 2017-01-26 | 20.22 | 25.00 | 20.22 | 20.93 | 5839145手 | 1312029万 | 2.55 | 13.87% |
| 2016-11-25 | 18.21 | 20.38 | 17.84 | 18.38 | 2572026手 | 486551万 | 0.17 | 0.93% |
| 2016-10-31 | 18.76 | 19.64 | 18.00 | 18.21 | 2293915手 | 428430万 | -0.33 | -1.78% |
| 2016-09-30 | 20.12 | 20.32 | 17.50 | 18.54 | 3545561手 | 660160万 | -3.81 | -17.05% |
| 2016-04-08 | 21.00 | 24.38 | 21.00 | 22.35 | 960739手 | 218573万 | 0.94 | 4.39% |
| 2016-03-31 | 16.49 | 22.48 | 15.12 | 21.41 | 4185592手 | 787126万 | 4.89 | 29.60% |
| 2016-02-29 | 15.57 | 21.50 | 14.30 | 16.52 | 2705775手 | 508853万 | 0.95 | 6.10% |
| 2016-01-29 | 26.74 | 26.99 | 14.00 | 15.57 | 5132683手 | 976997万 | -11.60 | -42.69% |
| 2015-12-31 | 22.98 | 31.63 | 22.90 | 27.17 | 6043405手 | 1629893万 | 6.28 | 30.06% |
| 2015-11-30 | 20.89 | 20.89 | 20.89 | 20.89 | 9695手 | 2025万 | 1.90 | 10.01% |
| 2015-10-29 | 12.65 | 20.94 | 12.57 | 18.99 | 7193555手 | 1244154万 | 6.73 | 54.89% |
| 2015-09-30 | 21.09 | 30.86 | 11.88 | 12.26 | 3982038手 | 863782万 | -9.30 | -43.13% |
| 2015-08-31 | 31.92 | 36.78 | 17.77 | 21.56 | 3896168手 | 1134201万 | -11.64 | -35.06% |
| 2015-07-31 | 36.99 | 53.80 | 30.00 | 33.20 | 2295093手 | 959543万 | -7.68 | -18.79% |
| 2015-06-29 | 63.09 | 75.50 | 40.88 | 40.88 | 1396228手 | 839282万 | -18.30 | -30.92% |
| 2015-05-29 | 36.36 | 59.18 | 32.70 | 59.18 | 1399114手 | 639191万 | 17.73 | 49.15% |
| 2015-04-30 | 24.66 | 37.52 | 23.50 | 36.07 | 1402420手 | 422614万 | 15.39 | 74.42% |
| 2015-03-16 | 19.65 | 21.70 | 18.02 | 20.68 | 1158966手 | 230527万 | 1.29 | 6.65% |
| 2015-02-27 | 18.87 | 19.85 | 15.51 | 19.39 | 477867手 | 84650万 | -1.75 | -8.35% |
| 2015-01-28 | 15.81 | 21.97 | 15.41 | 20.97 | 661433手 | 127248万 | 4.63 | 28.34% |
| 2014-12-31 | 21.98 | 22.39 | 14.90 | 16.34 | 565999手 | 105951万 | -5.64 | -25.66% |
| 2014-11-28 | 18.60 | 23.21 | 17.63 | 21.98 | 675539手 | 137191万 | 2.75 | 14.30% |
| 2014-10-30 | 18.00 | 20.65 | 16.31 | 19.23 | 440579手 | 83700万 | -0.07 | -0.39% |
| 2014-09-30 | 17.40 | 20.23 | 16.73 | 18.15 | 1232187手 | 227080万 | -0.44 | -2.37% |
| 2014-08-29 | 18.60 | 18.87 | 17.80 | 18.59 | 268105手 | 49346万 | 1.44 | 8.40% |
| 2014-04-11 | 9.93 | 12.00 | 9.88 | 11.71 | 781335手 | 85357万 | 1.76 | 17.69% |
| 2014-03-31 | 7.76 | 11.44 | 7.63 | 9.95 | 1228054手 | 114194万 | 2.24 | 29.05% |
| 2014-02-28 | 7.62 | 8.84 | 7.40 | 7.71 | 933209手 | 73688万 | 0.31 | 4.19% |
| 2014-01-30 | 6.75 | 7.40 | 6.08 | 7.40 | 349267手 | 23091万 | 0.17 | 2.35% |
| 2013-12-30 | 8.06 | 8.36 | 7.12 | 7.23 | 321332手 | 25262万 | -0.95 | -11.61% |
| 2013-11-29 | 7.69 | 8.47 | 7.60 | 8.18 | 347552手 | 28145万 | 0.46 | 5.96% |
| 2013-10-31 | 8.28 | 8.66 | 7.10 | 7.72 | 494209手 | 40456万 | -0.60 | -7.21% |
| 2013-09-30 | 7.66 | 8.86 | 7.50 | 8.32 | 642190手 | 51925万 | 0.62 | 8.05% |
| 2013-08-30 | 7.33 | 8.27 | 7.22 | 7.70 | 760622手 | 59568万 | 0.45 | 6.21% |
| 2013-07-31 | 8.89 | 9.08 | 6.23 | 7.25 | 1577675手 | 121119万 | -0.83 | -10.27% |
2319.12 (1.00%)
19664.10 -1.06%
