| 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 | 6.02 | 6.25 | 5.38 | 6.11 | 4786801手 | 278508万 | -0.03 | -0.49% |
| 2022-05-31 | 4.98 | 6.51 | 4.98 | 6.14 | 5259421手 | 294013万 | 1.23 | 25.05% |
| 2022-04-29 | 5.90 | 6.75 | 4.41 | 4.91 | 8644468手 | 502466万 | -1.04 | -17.48% |
| 2022-03-31 | 5.34 | 6.24 | 4.80 | 5.95 | 5017522手 | 282765万 | 0.59 | 11.01% |
| 2022-02-28 | 5.16 | 5.75 | 5.10 | 5.36 | 1818920手 | 100297万 | 0.26 | 5.10% |
| 2022-01-28 | 5.40 | 5.99 | 5.05 | 5.10 | 2898851手 | 161348万 | -0.27 | -5.03% |
| 2021-12-31 | 5.06 | 5.74 | 5.06 | 5.37 | 2058731手 | 110386万 | 0.29 | 5.71% |
| 2021-11-30 | 5.08 | 5.32 | 4.98 | 5.08 | 945501手 | 48721万 | 0.00 | 0.00% |
| 2021-10-29 | 5.35 | 5.45 | 5.02 | 5.08 | 740238手 | 39126万 | -0.25 | -4.69% |
| 2021-09-30 | 5.54 | 6.31 | 5.30 | 5.33 | 4014746手 | 231394万 | -0.23 | -4.14% |
| 2021-08-31 | 5.24 | 5.64 | 5.05 | 5.56 | 1680535手 | 90029万 | 0.32 | 6.11% |
| 2021-07-30 | 5.80 | 6.18 | 5.20 | 5.24 | 1607891手 | 90754万 | -0.56 | -9.65% |
| 2021-06-30 | 5.67 | 6.69 | 5.62 | 5.80 | 3754799手 | 229252万 | 0.14 | 2.47% |
| 2021-05-31 | 5.48 | 5.89 | 5.40 | 5.66 | 966157手 | 54543万 | 0.20 | 3.66% |
| 2021-04-30 | 6.09 | 6.25 | 5.41 | 5.46 | 1147826手 | 68107万 | -0.64 | -10.49% |
| 2021-03-31 | 6.14 | 6.70 | 5.62 | 6.10 | 2000800手 | 122670万 | -0.04 | -0.65% |
| 2021-02-26 | 5.90 | 6.48 | 5.14 | 6.14 | 1897228手 | 111335万 | 0.21 | 3.54% |
| 2021-01-29 | 6.62 | 6.79 | 5.84 | 5.93 | 1842834手 | 117969万 | -0.67 | -10.15% |
| 2020-12-31 | 7.43 | 7.44 | 6.41 | 6.60 | 1527461手 | 104899万 | -0.78 | -10.57% |
| 2020-11-30 | 7.32 | 7.62 | 7.02 | 7.38 | 1888908手 | 138128万 | 0.07 | 0.96% |
| 2020-10-30 | 7.62 | 8.08 | 7.30 | 7.31 | 1626589手 | 125818万 | -0.21 | -2.79% |
| 2020-09-30 | 9.12 | 9.16 | 7.42 | 7.52 | 2593151手 | 213655万 | -1.64 | -17.90% |
| 2020-08-31 | 9.40 | 10.19 | 9.05 | 9.16 | 5664323手 | 540639万 | -0.16 | -1.72% |
| 2020-07-31 | 9.32 | 11.45 | 8.99 | 9.32 | 14126656手 | 1432377万 | -0.09 | -0.96% |
| 2020-06-30 | 8.06 | 9.55 | 8.05 | 9.41 | 8966112手 | 773155万 | 1.31 | 16.17% |
| 2020-05-29 | 8.21 | 8.80 | 7.82 | 8.10 | 8924304手 | 737683万 | 0.20 | 2.53% |
| 2020-04-30 | 6.91 | 8.00 | 6.86 | 7.90 | 4855000手 | 359638万 | 0.94 | 13.51% |
| 2020-03-31 | 7.27 | 9.13 | 6.82 | 6.96 | 8554569手 | 693927万 | -0.27 | -3.73% |
| 2020-02-28 | 7.29 | 8.35 | 6.56 | 7.23 | 5769932手 | 435660万 | -0.87 | -10.74% |
| 2020-01-23 | 8.99 | 9.12 | 8.06 | 8.10 | 3795573手 | 331235万 | -0.76 | -8.58% |
| 2019-12-31 | 7.83 | 9.24 | 7.66 | 8.86 | 5536484手 | 474300万 | 1.06 | 13.59% |
| 2019-11-29 | 8.83 | 9.10 | 7.75 | 7.80 | 2975871手 | 251389万 | -1.03 | -11.66% |
| 2019-10-31 | 8.79 | 9.80 | 8.35 | 8.83 | 4697455手 | 428846万 | 0.08 | 0.91% |
| 2019-09-30 | 8.95 | 10.68 | 8.72 | 8.75 | 9419594手 | 927672万 | -0.13 | -1.46% |
| 2019-08-30 | 9.38 | 10.17 | 8.14 | 8.88 | 10653852手 | 972543万 | -0.68 | -7.11% |
| 2019-07-31 | 13.62 | 13.89 | 9.56 | 9.56 | 7738400手 | 921811万 | -3.72 | -28.01% |
| 2019-06-28 | 14.30 | 14.80 | 12.50 | 13.28 | 10314379手 | 1421949万 | -0.99 | -6.94% |
| 2019-05-31 | 13.00 | 15.56 | 12.02 | 14.27 | 15524805手 | 2143544万 | 0.40 | 2.88% |
| 2019-04-30 | 14.45 | 18.00 | 13.20 | 13.87 | 21980324手 | 3354379万 | -0.50 | -3.48% |
| 2019-03-29 | 10.77 | 20.27 | 10.45 | 14.37 | 37554924手 | 5978238万 | 2.87 | 24.96% |
| 2019-02-28 | 6.44 | 14.06 | 6.23 | 11.50 | 19732228手 | 1849353万 | 5.12 | 80.25% |
| 2019-01-31 | 7.77 | 8.75 | 6.38 | 6.38 | 29332074手 | 2214985万 | -1.33 | -17.25% |
| 2018-12-28 | 8.30 | 8.66 | 6.50 | 7.71 | 27089966手 | 2009303万 | -0.43 | -5.28% |
| 2018-11-30 | 3.38 | 11.36 | 3.38 | 8.14 | 18634488手 | 1776785万 | 4.76 | 140.83% |
| 2018-10-31 | 3.97 | 4.02 | 3.01 | 3.38 | 2017967手 | 68530万 | -0.64 | -15.92% |
| 2018-09-28 | 4.08 | 4.35 | 3.90 | 4.02 | 1746850手 | 70768万 | -0.05 | -1.23% |
| 2018-08-31 | 4.81 | 5.30 | 4.03 | 4.07 | 3856327手 | 179586万 | -0.76 | -15.73% |
| 2018-07-31 | 4.75 | 5.18 | 4.04 | 4.83 | 1938074手 | 90339万 | 0.09 | 1.90% |
| 2018-06-29 | 5.69 | 5.74 | 4.53 | 4.74 | 1683276手 | 85722万 | -0.95 | -16.70% |
| 2018-05-31 | 6.39 | 6.56 | 5.63 | 5.69 | 1510913手 | 93908万 | -0.74 | -11.51% |
| 2018-04-27 | 6.76 | 7.15 | 6.14 | 6.43 | 1911418手 | 126344万 | -0.34 | -5.02% |
| 2018-03-30 | 6.75 | 7.45 | 6.10 | 6.77 | 3315227手 | 230257万 | -0.03 | -0.44% |
| 2018-02-28 | 7.18 | 7.19 | 6.06 | 6.80 | 1610362手 | 106352万 | -0.35 | -4.89% |
| 2018-01-31 | 7.20 | 8.12 | 7.08 | 7.15 | 5747739手 | 431966万 | -0.05 | -0.69% |
| 2017-12-29 | 7.20 | 7.98 | 6.40 | 7.20 | 4598067手 | 332324万 | 0.10 | 1.41% |
| 2017-11-30 | 8.63 | 8.88 | 7.01 | 7.10 | 3669042手 | 294172万 | -1.62 | -18.58% |
| 2017-10-31 | 8.40 | 10.25 | 8.38 | 8.72 | 8193033手 | 760460万 | 0.37 | 4.43% |
| 2017-09-29 | 9.33 | 10.61 | 8.12 | 8.35 | 6844704手 | 641542万 | -1.14 | -12.01% |
| 2017-08-31 | 8.38 | 10.60 | 8.30 | 9.49 | 11146983手 | 1062428万 | 1.11 | 13.25% |
| 2017-07-31 | 7.15 | 8.38 | 6.06 | 8.38 | 1352352手 | 97461万 | 1.23 | 17.20% |
| 2017-06-30 | 6.81 | 7.88 | 6.65 | 7.15 | 1956362手 | 143397万 | 0.31 | 4.53% |
| 2017-05-31 | 15.33 | 15.40 | 6.75 | 6.84 | 642981手 | 80348万 | -8.48 | -55.35% |
| 2017-04-28 | 18.59 | 19.40 | 15.03 | 15.32 | 645187手 | 115348万 | -3.26 | -17.55% |
| 2017-03-31 | 19.32 | 19.89 | 18.50 | 18.58 | 922471手 | 175424万 | -0.72 | -3.73% |
| 2017-02-28 | 18.74 | 20.42 | 18.52 | 19.30 | 859067手 | 166430万 | 0.67 | 3.60% |
| 2017-01-26 | 20.67 | 22.48 | 17.59 | 18.63 | 1686664手 | 351552万 | -2.04 | -9.87% |
| 2016-12-30 | 20.19 | 22.55 | 18.35 | 20.67 | 2139122手 | 445619万 | 0.51 | 2.53% |
| 2016-11-30 | 20.22 | 22.00 | 19.85 | 20.16 | 1499347手 | 310206万 | -0.03 | -0.15% |
| 2016-10-31 | 20.12 | 21.44 | 19.83 | 20.19 | 695198手 | 142405万 | 0.07 | 0.35% |
| 2016-09-30 | 21.84 | 21.84 | 20.00 | 20.12 | 694153手 | 145481万 | -1.65 | -7.58% |
| 2016-08-31 | 22.87 | 24.77 | 21.37 | 21.77 | 1477155手 | 334019万 | -1.32 | -5.72% |
| 2016-07-29 | 24.44 | 26.40 | 23.05 | 23.09 | 1599094手 | 390167万 | -0.91 | -3.79% |
| 2016-06-30 | 23.58 | 26.29 | 20.00 | 24.00 | 1355242手 | 314406万 | 0.30 | 1.27% |
| 2016-05-31 | 26.30 | 27.90 | 22.00 | 23.70 | 1252891手 | 304720万 | -2.92 | -10.97% |
| 2016-04-29 | 29.51 | 30.90 | 25.80 | 26.62 | 1875776手 | 535260万 | -3.52 | -11.68% |
| 2016-03-31 | 26.00 | 31.52 | 24.32 | 30.14 | 3161200手 | 893547万 | 3.70 | 13.99% |
| 2016-02-29 | 29.30 | 35.66 | 26.44 | 26.44 | 3517868手 | 1121377万 | -3.51 | -11.72% |
| 2016-01-29 | 34.00 | 34.20 | 21.79 | 29.95 | 3662318手 | 992812万 | -4.44 | -12.91% |
| 2015-12-31 | 23.29 | 43.00 | 22.50 | 34.39 | 5899285手 | 1946862万 | 10.91 | 46.47% |
| 2015-11-30 | 24.24 | 27.80 | 21.81 | 23.48 | 4022863手 | 997946万 | -3.50 | -12.97% |
| 2015-10-30 | 22.65 | 30.15 | 20.59 | 26.98 | 1943116手 | 533532万 | 6.39 | 31.03% |
| 2015-09-22 | 10.68 | 21.25 | 9.40 | 20.59 | 3362004手 | 598500万 | 9.87 | 92.07% |
| 2015-08-31 | 13.71 | 17.87 | 9.15 | 10.72 | 2169958手 | 310951万 | -2.98 | -21.75% |
| 2015-07-31 | 17.01 | 17.60 | 10.21 | 13.70 | 1449604手 | 200065万 | -3.64 | -20.99% |
| 2015-06-30 | 23.00 | 27.56 | 14.87 | 17.34 | 1290083手 | 301484万 | -5.60 | -24.41% |
| 2015-05-29 | 20.45 | 26.50 | 17.11 | 22.94 | 1227689手 | 264226万 | 2.21 | 10.77% |
| 2015-04-30 | 17.53 | 23.58 | 17.20 | 20.53 | 1380991手 | 271359万 | 2.83 | 15.99% |
| 2015-03-31 | 15.28 | 19.50 | 14.88 | 17.70 | 1300643手 | 224993万 | 2.70 | 17.77% |
| 2015-02-27 | 12.49 | 15.19 | 12.12 | 15.19 | 475773手 | 63678万 | 1.12 | 8.83% |
| 2015-01-30 | 11.20 | 13.24 | 10.69 | 12.69 | 608572手 | 74525万 | 1.55 | 13.91% |
| 2014-12-31 | 12.66 | 13.20 | 10.98 | 11.14 | 578661手 | 70487万 | -1.15 | -9.36% |
| 2014-11-28 | 12.46 | 12.70 | 11.46 | 12.29 | 370904手 | 45109万 | 0.40 | 3.36% |
| 2014-10-30 | 12.53 | 12.53 | 11.03 | 11.89 | 214819手 | 25557万 | -0.42 | -3.38% |
| 2014-09-30 | 11.48 | 13.49 | 11.32 | 12.41 | 619861手 | 77147万 | 0.81 | 6.98% |
| 2014-08-29 | 11.43 | 12.22 | 10.45 | 11.60 | 970166手 | 107907万 | 0.66 | 6.33% |
| 2014-04-09 | 9.46 | 10.43 | 9.29 | 10.42 | 237885手 | 23427万 | 0.81 | 8.43% |
| 2014-03-31 | 9.88 | 10.66 | 8.81 | 9.61 | 871491手 | 85268万 | -0.20 | -2.04% |
| 2014-02-28 | 8.89 | 9.83 | 8.71 | 9.81 | 559499手 | 52570万 | 0.85 | 9.49% |
| 2014-01-30 | 9.50 | 9.87 | 8.15 | 8.96 | 417218手 | 37553万 | -0.55 | -5.78% |
| 2013-12-31 | 9.45 | 10.72 | 8.70 | 9.51 | 1003872手 | 99777万 | -0.16 | -1.66% |
| 2013-11-29 | 8.19 | 9.98 | 8.15 | 9.67 | 741005手 | 69122万 | 1.48 | 18.07% |
| 2013-10-31 | 8.50 | 9.76 | 7.61 | 8.19 | 591111手 | 52451万 | -0.41 | -4.77% |
| 2013-09-30 | 8.95 | 10.10 | 8.16 | 8.60 | 1175764手 | 108238万 | -0.31 | -3.48% |
| 2013-08-30 | 6.80 | 9.33 | 6.77 | 8.91 | 921356手 | 73715万 | 2.13 | 31.42% |
| 2013-07-31 | 7.45 | 7.57 | 6.47 | 6.78 | 451554手 | 32332万 | -0.67 | -8.99% |
| 2013-06-28 | 10.20 | 10.66 | 7.18 | 7.45 | 544993手 | 48354万 | -2.65 | -26.24% |
| 2013-05-31 | 8.30 | 10.32 | 8.01 | 10.10 | 859121手 | 80298万 | 1.80 | 21.69% |
| 2013-04-26 | 9.40 | 9.75 | 8.19 | 8.30 | 611398手 | 55511万 | -1.20 | -12.63% |
| 2013-03-29 | 8.10 | 11.08 | 7.55 | 9.50 | 1220934手 | 115546万 | 1.43 | 17.72% |
2319.12 (1.00%)
19664.10 -1.06%
