| 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 | 3.84 | 3.91 | 3.66 | 3.81 | 12541075手 | 477208万 | -0.03 | -0.78% |
| 2022-05-31 | 4.81 | 4.89 | 3.68 | 3.84 | 20280840手 | 853835万 | -0.95 | -19.83% |
| 2022-04-29 | 5.30 | 6.10 | 4.18 | 4.79 | 27470596手 | 1424894万 | -0.60 | -11.13% |
| 2022-03-31 | 4.30 | 5.79 | 3.65 | 5.39 | 23171124手 | 1095964万 | 1.07 | 24.77% |
| 2022-02-28 | 4.31 | 4.71 | 4.21 | 4.32 | 6450668手 | 290429万 | -0.05 | -1.14% |
| 2022-01-28 | 4.31 | 4.70 | 4.31 | 4.37 | 8114750手 | 365612万 | 0.03 | 0.69% |
| 2021-12-31 | 4.08 | 4.50 | 4.08 | 4.34 | 8731315手 | 373897万 | 0.24 | 5.85% |
| 2021-11-30 | 4.08 | 4.35 | 3.96 | 4.10 | 6360079手 | 262900万 | -0.01 | -0.24% |
| 2021-10-29 | 4.76 | 4.82 | 4.06 | 4.11 | 5714958手 | 256489万 | -0.59 | -12.55% |
| 2021-09-30 | 4.43 | 4.85 | 4.42 | 4.70 | 8961011手 | 416870万 | 0.25 | 5.62% |
| 2021-08-31 | 4.31 | 4.72 | 4.22 | 4.45 | 7479246手 | 333692万 | 0.13 | 3.01% |
| 2021-07-30 | 5.45 | 5.55 | 4.25 | 4.32 | 5659711手 | 282638万 | -1.13 | -20.73% |
| 2021-06-30 | 5.83 | 6.03 | 5.39 | 5.45 | 5386035手 | 306415万 | -0.37 | -6.36% |
| 2021-05-31 | 5.67 | 6.06 | 5.65 | 5.82 | 5551328手 | 324654万 | 0.15 | 2.65% |
| 2021-04-30 | 5.59 | 5.80 | 5.46 | 5.67 | 5473016手 | 307276万 | 0.08 | 1.43% |
| 2021-03-31 | 5.66 | 5.85 | 5.37 | 5.59 | 7199872手 | 403554万 | -0.04 | -0.71% |
| 2021-02-26 | 5.38 | 6.02 | 5.08 | 5.63 | 7479256手 | 416548万 | 0.24 | 4.45% |
| 2021-01-29 | 5.83 | 6.33 | 5.35 | 5.39 | 9064313手 | 523835万 | -0.44 | -7.55% |
| 2020-12-31 | 6.61 | 6.62 | 5.61 | 5.83 | 7046579手 | 429691万 | -0.61 | -9.47% |
| 2020-11-30 | 6.11 | 6.64 | 6.11 | 6.44 | 10253757手 | 651135万 | 0.25 | 4.04% |
| 2020-10-30 | 6.48 | 6.68 | 6.02 | 6.19 | 6123465手 | 389525万 | -0.18 | -2.83% |
| 2020-09-30 | 7.69 | 7.74 | 6.33 | 6.37 | 10986172手 | 779116万 | -1.28 | -16.73% |
| 2020-08-31 | 8.19 | 9.15 | 7.55 | 7.65 | 24205788手 | 2002191万 | -0.52 | -6.37% |
| 2020-07-31 | 6.30 | 9.49 | 6.30 | 8.17 | 48241780手 | 4037922万 | 1.99 | 32.20% |
| 2020-06-30 | 5.38 | 6.18 | 5.36 | 6.18 | 9818857手 | 555242万 | 0.83 | 15.51% |
| 2020-05-29 | 5.58 | 5.72 | 5.28 | 5.35 | 5376440手 | 296984万 | -0.31 | -5.48% |
| 2020-04-30 | 5.41 | 5.68 | 5.22 | 5.66 | 7128220手 | 389659万 | 0.25 | 4.62% |
| 2020-03-31 | 5.88 | 6.42 | 5.18 | 5.41 | 12093534手 | 701445万 | -0.43 | -7.36% |
| 2020-02-28 | 5.84 | 6.19 | 5.60 | 5.84 | 9774454手 | 583801万 | -0.65 | -10.02% |
| 2020-01-23 | 7.08 | 7.14 | 6.44 | 6.49 | 4714527手 | 326418万 | -0.46 | -6.62% |
| 2019-12-31 | 6.56 | 6.97 | 6.55 | 6.95 | 4963785手 | 335919万 | 0.40 | 6.11% |
| 2019-11-29 | 6.80 | 6.89 | 6.42 | 6.55 | 4398417手 | 292906万 | -0.27 | -3.96% |
| 2019-10-31 | 7.07 | 7.44 | 6.79 | 6.82 | 4809860手 | 344315万 | -0.24 | -3.40% |
| 2019-09-30 | 6.60 | 7.23 | 6.60 | 7.06 | 5219596手 | 367420万 | 0.43 | 6.49% |
| 2019-08-30 | 6.96 | 7.03 | 6.42 | 6.63 | 5635356手 | 379288万 | -0.32 | -4.60% |
| 2019-07-31 | 6.93 | 7.49 | 6.52 | 6.95 | 9647540手 | 684515万 | 0.12 | 1.76% |
| 2019-06-28 | 6.72 | 6.99 | 6.57 | 6.83 | 5813179手 | 393172万 | 0.12 | 1.79% |
| 2019-05-31 | 7.25 | 7.34 | 6.60 | 6.71 | 6064895手 | 422779万 | -0.76 | -10.17% |
| 2019-04-30 | 7.65 | 8.30 | 7.28 | 7.47 | 13187148手 | 1031033万 | -0.07 | -0.93% |
| 2019-03-29 | 6.98 | 7.94 | 6.85 | 7.54 | 20251578手 | 1506890万 | 0.58 | 8.33% |
| 2019-02-28 | 6.44 | 7.13 | 6.39 | 6.96 | 7654589手 | 514807万 | 0.55 | 8.58% |
| 2019-01-31 | 6.13 | 6.58 | 5.98 | 6.41 | 4852781手 | 305765万 | 0.30 | 4.91% |
| 2018-12-28 | 6.29 | 6.39 | 5.99 | 6.11 | 4245234手 | 263523万 | -0.04 | -0.65% |
| 2018-11-30 | 6.22 | 6.78 | 6.00 | 6.15 | 6978475手 | 443870万 | -0.02 | -0.32% |
| 2018-10-31 | 6.29 | 6.35 | 5.29 | 6.17 | 5276278手 | 310984万 | -0.23 | -3.59% |
| 2018-09-28 | 6.44 | 6.59 | 6.10 | 6.40 | 4562668手 | 290637万 | -0.04 | -0.62% |
| 2018-08-31 | 6.41 | 6.58 | 5.95 | 6.44 | 6523507手 | 406925万 | -0.02 | -0.31% |
| 2018-07-31 | 6.51 | 6.54 | 5.95 | 6.46 | 7306217手 | 455946万 | -0.08 | -1.22% |
| 2018-06-29 | 6.66 | 7.31 | 6.38 | 6.54 | 11533029手 | 783715万 | -0.15 | -2.24% |
| 2018-05-31 | 7.20 | 7.42 | 6.61 | 6.69 | 10146830手 | 724177万 | -0.51 | -7.08% |
| 2018-04-27 | 7.42 | 7.50 | 6.97 | 7.20 | 10457662手 | 752217万 | -0.21 | -2.83% |
| 2018-03-30 | 7.56 | 7.95 | 7.06 | 7.41 | 22265438手 | 1680510万 | -0.25 | -3.26% |
| 2018-02-28 | 9.21 | 9.31 | 7.26 | 7.66 | 23251728手 | 1863149万 | -1.58 | -17.10% |
| 2018-01-31 | 7.38 | 10.42 | 7.37 | 9.24 | 64332220手 | 5975784万 | 1.94 | 26.57% |
| 2017-12-29 | 7.20 | 7.38 | 6.97 | 7.30 | 10514240手 | 756878万 | 0.07 | 0.97% |
| 2017-11-30 | 7.54 | 7.78 | 7.06 | 7.23 | 13614576手 | 1010291万 | -0.30 | -3.98% |
| 2017-10-31 | 7.70 | 7.72 | 7.35 | 7.53 | 7392700手 | 556618万 | 0.01 | 0.13% |
| 2017-09-29 | 7.62 | 8.33 | 7.49 | 7.52 | 17335724手 | 1361482万 | -0.10 | -1.31% |
| 2017-08-31 | 7.95 | 8.15 | 7.35 | 7.62 | 11071944手 | 850069万 | -0.33 | -4.15% |
| 2017-07-31 | 7.81 | 8.20 | 7.23 | 7.95 | 15826282手 | 1230753万 | 0.13 | 1.66% |
| 2017-06-30 | 7.75 | 8.43 | 7.63 | 7.82 | 16581051手 | 1327700万 | 0.03 | 0.39% |
| 2017-05-31 | 7.40 | 8.07 | 7.12 | 7.79 | 12063412手 | 897705万 | 0.35 | 4.70% |
| 2017-04-28 | 7.98 | 8.28 | 7.25 | 7.44 | 8803671手 | 687622万 | -0.53 | -6.65% |
| 2017-03-31 | 8.66 | 9.00 | 7.90 | 7.97 | 12677677手 | 1091605万 | -0.71 | -8.18% |
| 2017-02-28 | 8.64 | 8.95 | 8.52 | 8.68 | 7772390手 | 680626万 | 0.06 | 0.70% |
| 2017-01-26 | 8.70 | 8.87 | 8.35 | 8.62 | 6518613手 | 563130万 | -0.09 | -1.03% |
| 2016-12-30 | 9.59 | 10.37 | 8.53 | 8.71 | 16365526手 | 1533853万 | -0.87 | -9.08% |
| 2016-11-30 | 9.05 | 10.09 | 8.88 | 9.58 | 25806014手 | 2442881万 | 0.53 | 5.86% |
| 2016-10-31 | 9.45 | 9.45 | 8.96 | 9.05 | 11170221手 | 1023500万 | -0.56 | -5.83% |
| 2016-09-30 | 9.92 | 9.92 | 8.97 | 9.61 | 19014102手 | 1805564万 | -0.43 | -4.28% |
| 2016-08-31 | 9.16 | 11.59 | 8.79 | 10.04 | 27656730手 | 2821244万 | 0.84 | 9.13% |
| 2016-07-29 | 10.49 | 10.67 | 9.14 | 9.20 | 8974170手 | 907107万 | -1.61 | -14.89% |
| 2016-06-30 | 11.38 | 11.90 | 10.53 | 10.81 | 1170171手 | 130655万 | -0.57 | -5.01% |
| 2016-05-31 | 12.41 | 12.87 | 10.83 | 11.38 | 882225手 | 103861万 | -1.04 | -8.37% |
| 2016-04-29 | 13.30 | 13.99 | 12.20 | 12.42 | 1579479手 | 209410万 | -0.85 | -6.41% |
| 2016-03-31 | 13.06 | 15.63 | 12.42 | 13.27 | 3137077手 | 436929万 | -0.12 | -0.90% |
| 2016-02-29 | 11.80 | 13.68 | 11.35 | 13.39 | 1381029手 | 175290万 | 1.66 | 14.15% |
| 2016-01-29 | 16.30 | 16.31 | 11.08 | 11.73 | 1540790手 | 199164万 | -4.60 | -28.17% |
| 2015-12-31 | 19.18 | 19.49 | 16.13 | 16.33 | 3243641手 | 582778万 | -1.10 | -6.31% |
| 2015-11-18 | 15.03 | 18.17 | 14.40 | 17.43 | 2613244手 | 429447万 | 2.13 | 13.92% |
| 2015-10-30 | 13.50 | 16.45 | 13.38 | 15.30 | 2986503手 | 455673万 | 2.23 | 17.06% |
| 2015-09-30 | 14.04 | 15.48 | 12.59 | 13.07 | 2811661手 | 394044万 | -0.85 | -6.11% |
| 2015-08-31 | 16.80 | 25.95 | 12.95 | 13.92 | 5083952手 | 974376万 | -3.04 | -17.93% |
| 2015-07-31 | 23.99 | 24.40 | 11.69 | 16.96 | 6198963手 | 1116373万 | -7.47 | -30.58% |
| 2015-06-30 | 35.05 | 38.99 | 20.96 | 24.43 | 3539611手 | 1189440万 | -11.06 | -31.16% |
| 2015-05-29 | 39.00 | 42.98 | 30.21 | 35.49 | 4265290手 | 1515396万 | 1.59 | 4.49% |
| 2015-04-29 | 18.07 | 35.45 | 17.86 | 35.45 | 2615496手 | 630225万 | 17.18 | 94.03% |
| 2015-03-31 | 18.81 | 19.25 | 16.66 | 18.27 | 3325205手 | 591690万 | -0.73 | -3.98% |
| 2015-02-27 | 16.52 | 18.90 | 15.75 | 18.33 | 1462854手 | 252138万 | 1.20 | 7.04% |
| 2015-01-30 | 13.36 | 18.48 | 13.14 | 17.04 | 4076395手 | 614660万 | 4.10 | 31.68% |
| 2014-12-31 | 9.64 | 13.51 | 9.38 | 12.94 | 4573737手 | 542314万 | 3.32 | 34.51% |
| 2014-11-28 | 9.10 | 9.75 | 8.61 | 9.62 | 1195701手 | 110945万 | 0.49 | 5.37% |
| 2014-10-30 | 9.57 | 9.89 | 8.63 | 9.13 | 885161手 | 81800万 | 0.16 | 1.66% |
| 2014-09-30 | 8.14 | 9.80 | 8.10 | 9.62 | 1975042手 | 181772万 | 1.48 | 18.18% |
| 2014-08-29 | 8.02 | 8.63 | 7.90 | 8.14 | 2443657手 | 202484万 | 0.39 | 4.84% |
| 2014-07-31 | 8.00 | 8.41 | 7.32 | 8.05 | 2927644手 | 231576万 | 0.08 | 1.00% |
| 2014-06-30 | 7.47 | 7.98 | 7.00 | 7.97 | 1259919手 | 95761万 | 0.50 | 6.69% |
| 2014-05-30 | 7.83 | 7.96 | 7.24 | 7.47 | 1211122手 | 93222万 | -0.41 | -5.20% |
| 2014-04-30 | 8.81 | 9.54 | 7.69 | 7.88 | 5215819手 | 458471万 | -1.02 | -11.46% |
| 2014-03-31 | 5.75 | 11.22 | 5.75 | 8.90 | 2524297手 | 258767万 | 3.61 | 68.24% |
| 2013-06-28 | 6.18 | 6.28 | 4.71 | 5.29 | 1633682手 | 89344万 | -0.91 | -14.68% |
2319.12 (1.00%)
19664.10 -1.06%
