| 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 | 4.50 | 6.85 | 4.37 | 5.97 | 11941326手 | 702604万 | 1.35 | 29.22% |
| 2022-05-31 | 3.95 | 5.53 | 3.89 | 4.62 | 14789684手 | 683955万 | 0.67 | 16.96% |
| 2022-04-29 | 3.88 | 6.28 | 3.66 | 3.95 | 15595886手 | 734115万 | 0.03 | 0.77% |
| 2022-03-31 | 4.02 | 4.31 | 3.27 | 3.92 | 4459841手 | 170716万 | -0.11 | -2.73% |
| 2022-02-28 | 3.88 | 4.11 | 3.84 | 4.03 | 1150015手 | 46085万 | 0.16 | 4.13% |
| 2022-01-28 | 3.98 | 4.22 | 3.78 | 3.87 | 1434679手 | 57910万 | -0.10 | -2.52% |
| 2021-12-31 | 3.67 | 4.28 | 3.60 | 3.97 | 3270238手 | 129654万 | 0.32 | 8.77% |
| 2021-11-30 | 3.65 | 3.87 | 3.59 | 3.65 | 718993手 | 26773万 | -0.01 | -0.27% |
| 2021-10-29 | 3.96 | 4.02 | 3.56 | 3.66 | 546791手 | 20780万 | -0.27 | -6.87% |
| 2021-09-30 | 3.94 | 4.26 | 3.82 | 3.93 | 1183481手 | 48182万 | -0.01 | -0.25% |
| 2021-08-31 | 3.62 | 4.02 | 3.55 | 3.94 | 912472手 | 34628万 | 0.31 | 8.54% |
| 2021-07-30 | 4.05 | 4.12 | 3.50 | 3.63 | 641316手 | 25029万 | -0.41 | -10.15% |
| 2021-06-30 | 4.59 | 4.71 | 4.02 | 4.04 | 1031196手 | 45154万 | -0.55 | -11.98% |
| 2021-05-31 | 4.55 | 4.67 | 4.51 | 4.59 | 679345手 | 31279万 | -0.01 | -0.22% |
| 2021-04-30 | 4.76 | 4.89 | 4.58 | 4.60 | 1097610手 | 52424万 | -0.16 | -3.36% |
| 2021-03-31 | 4.59 | 4.93 | 4.45 | 4.76 | 1166657手 | 54547万 | 0.17 | 3.70% |
| 2021-02-26 | 4.26 | 4.72 | 4.21 | 4.59 | 513115手 | 22842万 | 0.33 | 7.75% |
| 2021-01-29 | 4.85 | 4.90 | 4.20 | 4.26 | 667688手 | 30428万 | -0.57 | -11.80% |
| 2020-12-31 | 4.98 | 5.50 | 4.71 | 4.83 | 2094299手 | 106522万 | -0.01 | -0.21% |
| 2020-11-30 | 4.80 | 4.91 | 4.64 | 4.84 | 946160手 | 45430万 | 0.06 | 1.25% |
| 2020-10-30 | 5.14 | 5.23 | 4.76 | 4.78 | 845975手 | 42898万 | -0.27 | -5.35% |
| 2020-09-30 | 5.36 | 6.10 | 5.01 | 5.05 | 3400745手 | 189901万 | -0.33 | -6.13% |
| 2020-08-31 | 5.62 | 5.91 | 5.23 | 5.38 | 1927900手 | 106856万 | -0.22 | -3.93% |
| 2020-07-31 | 4.71 | 5.64 | 4.68 | 5.60 | 2858613手 | 149223万 | 0.89 | 18.90% |
| 2020-06-30 | 4.70 | 4.91 | 4.59 | 4.71 | 825942手 | 39376万 | 0.03 | 0.64% |
| 2020-05-29 | 5.10 | 5.16 | 4.62 | 4.68 | 1058470手 | 51995万 | -0.50 | -9.65% |
| 2020-04-30 | 5.79 | 6.36 | 4.86 | 5.18 | 2576328手 | 147063万 | -0.58 | -10.07% |
| 2020-03-31 | 5.01 | 6.50 | 5.01 | 5.76 | 3961494手 | 228180万 | 0.79 | 15.89% |
| 2020-02-28 | 5.00 | 5.55 | 4.50 | 4.97 | 1965057手 | 100064万 | -0.59 | -10.61% |
| 2020-01-23 | 4.99 | 5.76 | 4.90 | 5.56 | 1149574手 | 60122万 | 0.61 | 12.32% |
| 2019-12-31 | 4.84 | 5.06 | 4.82 | 4.95 | 727163手 | 35925万 | 0.11 | 2.27% |
| 2019-11-29 | 5.19 | 5.38 | 4.79 | 4.84 | 579681手 | 29582万 | -0.36 | -6.92% |
| 2019-10-31 | 5.57 | 5.80 | 5.09 | 5.20 | 1467245手 | 80987万 | -0.37 | -6.64% |
| 2019-09-30 | 5.01 | 5.70 | 5.00 | 5.57 | 1226974手 | 65718万 | 0.55 | 10.96% |
| 2019-08-30 | 4.88 | 5.32 | 4.57 | 5.02 | 1103283手 | 54918万 | 0.12 | 2.45% |
| 2019-07-31 | 4.59 | 5.07 | 4.46 | 4.90 | 1164564手 | 55588万 | 0.38 | 8.41% |
| 2019-06-28 | 4.67 | 5.10 | 4.42 | 4.52 | 1155502手 | 54833万 | -0.12 | -2.59% |
| 2019-05-31 | 5.02 | 5.02 | 4.50 | 4.64 | 897872手 | 42329万 | -0.44 | -8.66% |
| 2019-04-30 | 5.24 | 6.05 | 4.91 | 5.08 | 2692132手 | 150091万 | -0.16 | -3.05% |
| 2019-03-29 | 4.71 | 5.57 | 4.65 | 5.24 | 3061850手 | 155719万 | 0.55 | 11.73% |
| 2019-02-28 | 4.04 | 4.83 | 4.00 | 4.69 | 1358782手 | 60816万 | 0.67 | 16.67% |
| 2019-01-31 | 4.14 | 4.37 | 3.82 | 4.02 | 882287手 | 36785万 | -0.06 | -1.47% |
| 2018-12-28 | 4.59 | 4.71 | 4.02 | 4.08 | 1199825手 | 53317万 | -0.45 | -9.93% |
| 2018-11-30 | 4.40 | 5.20 | 4.33 | 4.53 | 4117705手 | 191503万 | 0.11 | 2.49% |
| 2018-10-31 | 5.20 | 5.40 | 3.82 | 4.42 | 5033979手 | 229266万 | -1.28 | -22.46% |
| 2018-09-28 | 3.88 | 5.87 | 3.79 | 5.70 | 1494982手 | 76899万 | 1.81 | 46.53% |
| 2018-08-31 | 4.06 | 4.38 | 3.78 | 3.89 | 761424手 | 30524万 | -0.18 | -4.42% |
| 2018-07-31 | 4.00 | 4.17 | 3.72 | 4.07 | 567238手 | 22410万 | 0.05 | 1.24% |
| 2018-06-29 | 4.69 | 4.88 | 3.88 | 4.02 | 612999手 | 26660万 | -0.67 | -14.29% |
| 2018-05-31 | 6.97 | 7.43 | 4.60 | 4.69 | 711804手 | 46312万 | -2.27 | -32.62% |
| 2018-04-27 | 7.02 | 7.23 | 6.68 | 6.96 | 565141手 | 39511万 | -0.04 | -0.57% |
| 2018-03-30 | 8.08 | 8.28 | 6.61 | 7.00 | 1563161手 | 119936万 | -1.14 | -14.01% |
| 2018-02-28 | 7.52 | 8.40 | 6.91 | 8.14 | 2230207手 | 169862万 | 0.62 | 8.24% |
| 2018-01-31 | 6.76 | 7.52 | 6.66 | 7.52 | 881714手 | 62676万 | 0.75 | 11.08% |
| 2017-12-29 | 7.33 | 7.42 | 6.50 | 6.77 | 625867手 | 43000万 | -0.58 | -7.89% |
| 2017-11-30 | 9.10 | 9.19 | 7.12 | 7.35 | 1012483手 | 83129万 | -1.83 | -19.93% |
| 2017-10-31 | 8.50 | 10.51 | 8.48 | 9.18 | 2683418手 | 261741万 | 0.72 | 8.51% |
| 2017-09-29 | 12.50 | 13.54 | 8.38 | 8.46 | 613442手 | 74561万 | -4.08 | -32.54% |
| 2017-08-31 | 11.24 | 12.78 | 11.18 | 12.54 | 663589手 | 79789万 | 1.34 | 11.96% |
| 2017-07-31 | 11.71 | 11.86 | 11.08 | 11.20 | 145019手 | 16696万 | -0.61 | -5.17% |
| 2017-06-14 | 11.56 | 11.90 | 10.52 | 11.81 | 275733手 | 31503万 | 0.25 | 2.16% |
| 2017-05-31 | 14.64 | 14.65 | 11.19 | 11.56 | 503333手 | 65925万 | -2.97 | -20.44% |
| 2017-04-28 | 16.21 | 16.59 | 13.39 | 14.53 | 992785手 | 151230万 | -2.08 | -12.52% |
| 2017-03-31 | 15.20 | 19.33 | 15.15 | 16.61 | 1816732手 | 312670万 | 1.49 | 9.85% |
| 2017-02-28 | 13.75 | 15.55 | 13.43 | 15.12 | 518891手 | 75403万 | 1.40 | 10.20% |
| 2017-01-26 | 15.08 | 15.25 | 12.54 | 13.72 | 379908手 | 53276万 | -1.38 | -9.14% |
| 2016-12-30 | 14.44 | 16.17 | 14.31 | 15.10 | 576847手 | 88147万 | 0.94 | 6.64% |
| 2016-11-30 | 14.02 | 15.54 | 13.91 | 14.16 | 576590手 | 84060万 | 0.14 | 1.00% |
| 2016-10-31 | 14.22 | 14.97 | 13.60 | 14.02 | 386268手 | 54701万 | -0.18 | -1.27% |
| 2016-09-30 | 13.22 | 15.15 | 13.01 | 14.20 | 488584手 | 69038万 | 0.99 | 7.49% |
| 2016-08-31 | 12.28 | 13.33 | 11.95 | 13.21 | 436398手 | 55137万 | 0.83 | 6.70% |
| 2016-07-29 | 11.46 | 12.62 | 11.21 | 12.38 | 491072手 | 58568万 | 0.97 | 8.50% |
| 2016-06-30 | 12.26 | 13.17 | 11.14 | 11.41 | 583860手 | 69787万 | -0.26 | -2.23% |
| 2016-05-26 | 13.41 | 13.88 | 10.61 | 11.67 | 739842手 | 88141万 | -1.69 | -12.65% |
| 2016-04-29 | 12.41 | 14.85 | 12.11 | 13.36 | 910007手 | 124126万 | 0.94 | 7.57% |
| 2016-03-31 | 12.02 | 13.25 | 10.85 | 12.42 | 1173472手 | 142087万 | -0.21 | -1.66% |
| 2016-02-19 | 13.40 | 15.11 | 12.49 | 12.63 | 1512795手 | 204288万 | -0.71 | -5.32% |
| 2016-01-29 | 13.55 | 18.58 | 11.91 | 13.34 | 2943260手 | 461749万 | 1.04 | 8.46% |
| 2015-09-10 | 12.47 | 12.89 | 11.22 | 12.30 | 266584手 | 31164万 | -1.53 | -11.06% |
| 2015-08-21 | 11.28 | 16.28 | 10.31 | 13.83 | 2090198手 | 284499万 | 2.18 | 18.71% |
| 2015-07-31 | 16.85 | 17.38 | 8.97 | 11.65 | 2398540手 | 310685万 | -5.23 | -30.98% |
| 2015-06-30 | 18.52 | 26.32 | 14.70 | 16.88 | 2377476手 | 524393万 | -1.43 | -7.81% |
| 2015-05-29 | 13.64 | 19.93 | 12.81 | 18.31 | 1504700手 | 246367万 | 4.52 | 33.11% |
| 2015-04-30 | 13.50 | 16.18 | 13.10 | 13.65 | 1572544手 | 228105万 | 0.07 | 0.52% |
| 2015-03-31 | 9.00 | 14.00 | 8.88 | 13.58 | 2050023手 | 233390万 | 4.74 | 53.32% |
| 2015-02-27 | 8.47 | 9.02 | 8.03 | 8.89 | 400276手 | 34246万 | 0.32 | 3.73% |
| 2015-01-30 | 8.46 | 9.29 | 7.91 | 8.58 | 389337手 | 33650万 | 0.02 | 0.23% |
| 2014-12-31 | 9.59 | 9.63 | 7.61 | 8.56 | 668332手 | 57625万 | -1.07 | -11.11% |
| 2014-11-28 | 9.87 | 10.17 | 9.19 | 9.63 | 397993手 | 38648万 | -0.39 | -3.89% |
| 2014-10-30 | 10.80 | 10.88 | 9.37 | 10.02 | 335904手 | 34408万 | 0.44 | 4.28% |
| 2014-09-30 | 8.43 | 10.32 | 8.37 | 10.27 | 671291手 | 61249万 | 1.85 | 21.97% |
| 2014-08-29 | 8.62 | 9.48 | 7.90 | 8.42 | 1650011手 | 139975万 | 0.55 | 7.01% |
| 2014-07-31 | 7.84 | 7.84 | 7.84 | 7.84 | 7261手 | 569万 | 0.71 | 9.96% |
| 2014-06-11 | 6.45 | 7.25 | 6.35 | 7.13 | 212987手 | 14583万 | 0.69 | 10.71% |
| 2014-05-30 | 6.19 | 6.59 | 6.08 | 6.44 | 377700手 | 23975万 | 0.20 | 3.21% |
| 2014-04-30 | 6.59 | 7.06 | 5.94 | 6.24 | 1041302手 | 69750万 | -0.40 | -6.02% |
| 2014-03-31 | 6.10 | 8.25 | 6.00 | 6.64 | 3648250手 | 263834万 | 0.97 | 17.11% |
| 2014-02-27 | 5.15 | 6.06 | 5.13 | 5.67 | 504029手 | 28856万 | 0.50 | 9.67% |
| 2014-01-30 | 5.00 | 5.40 | 4.91 | 5.17 | 372884手 | 18879万 | -0.09 | -1.71% |
| 2013-11-08 | 5.26 | 5.44 | 5.16 | 5.26 | 72413手 | 3860万 | -0.04 | -0.76% |
| 2013-10-31 | 5.43 | 5.82 | 5.11 | 5.30 | 357355手 | 19729万 | -0.12 | -2.21% |
| 2013-09-30 | 5.46 | 5.66 | 5.26 | 5.42 | 356186手 | 19428万 | -0.05 | -0.91% |
| 2013-08-30 | 5.06 | 5.83 | 4.99 | 5.47 | 477238手 | 25920万 | 0.41 | 8.10% |
| 2013-07-31 | 4.65 | 5.10 | 4.57 | 5.06 | 417326手 | 20303万 | 0.17 | 3.48% |
| 2013-06-28 | 5.62 | 5.80 | 4.64 | 4.89 | 424164手 | 22532万 | -0.73 | -12.99% |
| 2013-05-31 | 5.07 | 5.78 | 5.00 | 5.62 | 461155手 | 25126万 | 0.54 | 10.63% |
| 2013-04-26 | 5.80 | 6.22 | 5.05 | 5.08 | 623847手 | 35516万 | -0.76 | -13.01% |
| 2013-03-29 | 5.05 | 5.84 | 4.96 | 5.84 | 1032489手 | 56048万 | 0.76 | 14.96% |
| 2013-02-28 | 5.09 | 5.40 | 4.81 | 5.08 | 561405手 | 28705万 | -0.06 | -1.17% |
2319.12 (1.00%)
19664.10 -1.06%
