| 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 | 4.52 | 4.88 | 4.46 | 4.52 | 812376手 | 37862万 | -0.03 | -0.66% |
| 2022-05-31 | 4.20 | 4.56 | 4.19 | 4.55 | 951849手 | 41579万 | 0.19 | 4.36% |
| 2022-04-29 | 5.16 | 5.41 | 4.00 | 4.36 | 1589322手 | 77117万 | -0.80 | -15.50% |
| 2022-03-31 | 5.39 | 5.77 | 4.78 | 5.16 | 1134379手 | 59905万 | -0.19 | -3.55% |
| 2022-02-28 | 5.09 | 5.65 | 5.06 | 5.35 | 678112手 | 36263万 | 0.34 | 6.79% |
| 2022-01-28 | 5.54 | 5.64 | 4.92 | 5.01 | 670536手 | 36025万 | -0.52 | -9.40% |
| 2021-12-31 | 5.35 | 6.50 | 5.33 | 5.53 | 2650684手 | 156092万 | 0.13 | 2.41% |
| 2021-11-30 | 4.94 | 5.40 | 4.63 | 5.40 | 1946818手 | 96178万 | 0.51 | 10.43% |
| 2021-10-29 | 5.94 | 6.07 | 4.77 | 4.89 | 1604969手 | 85131万 | -0.91 | -15.69% |
| 2021-09-30 | 5.46 | 6.74 | 5.17 | 5.80 | 6195208手 | 374345万 | 0.42 | 7.81% |
| 2021-08-31 | 4.51 | 5.55 | 4.45 | 5.38 | 2116501手 | 108968万 | 0.87 | 19.29% |
| 2021-07-30 | 4.65 | 4.77 | 4.48 | 4.51 | 562827手 | 25975万 | -0.14 | -3.01% |
| 2021-06-30 | 4.94 | 4.98 | 4.61 | 4.65 | 637247手 | 30538万 | -0.31 | -6.25% |
| 2021-05-31 | 4.85 | 5.04 | 4.81 | 4.96 | 470675手 | 23143万 | 0.12 | 2.48% |
| 2021-04-30 | 5.72 | 5.75 | 4.75 | 4.84 | 946266手 | 50134万 | -0.88 | -15.38% |
| 2021-03-31 | 5.18 | 5.76 | 5.14 | 5.72 | 1669310手 | 91908万 | 0.57 | 11.07% |
| 2021-02-26 | 5.28 | 5.41 | 5.04 | 5.15 | 437882手 | 22998万 | -0.10 | -1.91% |
| 2021-01-29 | 5.08 | 5.46 | 4.98 | 5.25 | 925819手 | 48089万 | 0.18 | 3.55% |
| 2020-12-31 | 5.23 | 5.32 | 4.96 | 5.07 | 862263手 | 44316万 | -0.09 | -1.74% |
| 2020-11-30 | 5.12 | 5.37 | 5.00 | 5.16 | 554685手 | 28778万 | 0.04 | 0.78% |
| 2020-10-30 | 5.18 | 5.70 | 5.12 | 5.12 | 528639手 | 28530万 | -0.02 | -0.39% |
| 2020-09-30 | 5.69 | 5.77 | 5.14 | 5.14 | 710424手 | 38862万 | -0.56 | -9.82% |
| 2020-08-31 | 5.41 | 6.38 | 5.38 | 5.70 | 1742722手 | 99448万 | 0.29 | 5.36% |
| 2020-07-31 | 5.12 | 6.06 | 5.10 | 5.41 | 1841580手 | 103065万 | 0.29 | 5.66% |
| 2020-06-30 | 5.10 | 5.25 | 4.96 | 5.12 | 479342手 | 24677万 | 0.02 | 0.39% |
| 2020-05-29 | 5.45 | 5.75 | 4.92 | 5.10 | 714403手 | 38772万 | -0.35 | -6.42% |
| 2020-04-30 | 5.36 | 5.78 | 5.26 | 5.45 | 730104手 | 40159万 | 0.06 | 1.11% |
| 2020-03-31 | 5.46 | 5.95 | 5.29 | 5.39 | 1178683手 | 66204万 | -0.04 | -0.74% |
| 2020-02-28 | 5.52 | 6.09 | 5.20 | 5.43 | 1223797手 | 70888万 | -0.70 | -11.42% |
| 2020-01-23 | 6.83 | 7.03 | 6.06 | 6.13 | 978020手 | 65798万 | -0.67 | -9.85% |
| 2019-12-31 | 6.81 | 6.94 | 6.71 | 6.80 | 633960手 | 43040万 | -0.01 | -0.15% |
| 2019-11-29 | 7.06 | 7.49 | 6.70 | 6.81 | 994834手 | 70475万 | -0.23 | -3.27% |
| 2019-10-31 | 7.06 | 7.61 | 6.94 | 7.04 | 1419436手 | 102389万 | 0.02 | 0.28% |
| 2019-09-30 | 7.06 | 7.77 | 6.96 | 7.02 | 1249082手 | 90993万 | -0.02 | -0.28% |
| 2019-08-30 | 7.43 | 7.43 | 6.87 | 7.04 | 685407手 | 49212万 | -0.34 | -4.61% |
| 2019-07-31 | 7.52 | 7.61 | 6.98 | 7.38 | 859582手 | 62514万 | -0.06 | -0.81% |
| 2019-06-28 | 7.80 | 7.91 | 7.07 | 7.44 | 898719手 | 67061万 | -0.42 | -5.34% |
| 2019-05-31 | 8.48 | 8.48 | 7.52 | 7.86 | 995875手 | 79526万 | -0.84 | -9.65% |
| 2019-04-30 | 13.16 | 14.07 | 8.51 | 8.70 | 1754183手 | 225296万 | -4.46 | -33.89% |
| 2019-03-29 | 14.10 | 15.09 | 12.81 | 13.16 | 2922543手 | 402376万 | -0.67 | -4.84% |
| 2019-02-28 | 11.48 | 14.14 | 11.48 | 13.83 | 977142手 | 125914万 | 2.36 | 20.57% |
| 2019-01-31 | 11.84 | 12.75 | 11.44 | 11.47 | 596586手 | 71982万 | -0.37 | -3.12% |
| 2018-12-28 | 13.38 | 13.40 | 10.90 | 11.84 | 440408手 | 54020万 | -1.21 | -9.27% |
| 2018-11-30 | 14.20 | 14.43 | 12.70 | 13.05 | 648219手 | 88253万 | -1.15 | -8.10% |
| 2018-10-31 | 13.23 | 14.84 | 12.51 | 14.20 | 912589手 | 126168万 | 0.80 | 5.97% |
| 2018-09-28 | 12.97 | 13.55 | 12.22 | 13.40 | 468574手 | 60548万 | 0.50 | 3.88% |
| 2018-08-31 | 13.88 | 14.48 | 12.72 | 12.90 | 641174手 | 88681万 | -1.08 | -7.72% |
| 2018-07-31 | 12.96 | 14.12 | 12.51 | 13.98 | 405276手 | 53842万 | 1.02 | 7.87% |
| 2018-06-29 | 13.33 | 14.45 | 12.50 | 12.96 | 603607手 | 81788万 | -0.37 | -2.78% |
| 2018-05-31 | 12.45 | 14.14 | 12.40 | 13.33 | 653376手 | 87382万 | 0.91 | 7.33% |
| 2018-04-27 | 11.95 | 12.80 | 11.56 | 12.42 | 356589手 | 44079万 | 0.50 | 4.20% |
| 2018-03-30 | 12.00 | 12.98 | 11.10 | 11.92 | 491621手 | 59820万 | -0.16 | -1.32% |
| 2018-02-28 | 12.18 | 12.27 | 11.05 | 12.08 | 384617手 | 44779万 | -0.10 | -0.82% |
| 2018-01-31 | 13.60 | 14.88 | 12.08 | 12.18 | 1049989手 | 141910万 | -1.37 | -10.11% |
| 2017-12-29 | 13.96 | 15.40 | 13.14 | 13.55 | 1227462手 | 173442万 | -0.41 | -2.94% |
| 2017-11-30 | 15.80 | 15.82 | 12.89 | 13.96 | 649104手 | 93120万 | -1.81 | -11.48% |
| 2017-10-31 | 15.00 | 16.49 | 14.79 | 15.77 | 648517手 | 102399万 | 0.82 | 5.49% |
| 2017-09-29 | 15.39 | 15.70 | 14.03 | 14.95 | 753912手 | 112851万 | -0.44 | -2.86% |
| 2017-08-31 | 13.97 | 17.07 | 13.87 | 15.39 | 1659964手 | 262768万 | 1.40 | 10.01% |
| 2017-07-31 | 14.49 | 14.60 | 12.86 | 13.99 | 497993手 | 69396万 | -0.12 | -0.85% |
| 2017-06-30 | 13.43 | 14.41 | 12.68 | 14.11 | 493944手 | 67359万 | 0.54 | 3.98% |
| 2017-05-31 | 17.11 | 18.20 | 12.50 | 13.57 | 1041712手 | 159352万 | -3.54 | -20.69% |
| 2017-04-28 | 18.01 | 18.38 | 15.50 | 17.11 | 753706手 | 131763万 | 0.74 | 4.52% |
| 2017-01-10 | 15.85 | 16.44 | 15.54 | 16.37 | 207626手 | 33230万 | 0.53 | 3.35% |
| 2016-12-30 | 15.20 | 16.29 | 14.74 | 15.84 | 494476手 | 76341万 | 0.67 | 4.42% |
| 2016-11-30 | 14.65 | 16.07 | 13.80 | 15.17 | 1136206手 | 168753万 | 0.81 | 5.64% |
| 2016-10-31 | 13.05 | 14.97 | 12.95 | 14.36 | 1051223手 | 143765万 | 1.40 | 10.80% |
| 2016-09-30 | 11.90 | 13.30 | 11.55 | 12.96 | 682901手 | 83694万 | 1.07 | 9.00% |
| 2016-08-31 | 11.41 | 12.58 | 11.11 | 11.89 | 649100手 | 77136万 | 0.34 | 2.94% |
| 2016-07-29 | 10.84 | 12.26 | 10.44 | 11.55 | 877092手 | 98212万 | 0.70 | 6.45% |
| 2016-06-30 | 9.70 | 11.40 | 9.01 | 10.85 | 755272手 | 76630万 | 1.18 | 12.20% |
| 2016-05-31 | 10.53 | 10.85 | 9.12 | 9.67 | 539996手 | 53344万 | -0.87 | -8.25% |
| 2016-04-29 | 11.20 | 11.70 | 10.00 | 10.54 | 972536手 | 106441万 | -0.61 | -5.47% |
| 2016-03-31 | 10.50 | 11.63 | 10.10 | 11.15 | 1284955手 | 140252万 | 0.66 | 6.29% |
| 2016-02-29 | 9.68 | 10.53 | 8.68 | 10.49 | 854633手 | 83404万 | 0.51 | 5.11% |
| 2016-01-29 | 13.14 | 13.22 | 9.81 | 9.98 | 1062426手 | 115232万 | -3.16 | -24.05% |
| 2015-12-31 | 12.92 | 14.14 | 11.97 | 13.14 | 2221053手 | 291966万 | -0.26 | -1.94% |
| 2015-11-30 | 11.50 | 14.40 | 11.04 | 13.40 | 2653886手 | 333779万 | 1.64 | 13.95% |
| 2015-10-30 | 11.45 | 13.66 | 10.75 | 11.76 | 2555055手 | 311460万 | 0.71 | 6.42% |
| 2015-09-30 | 10.81 | 12.15 | 9.12 | 11.05 | 1383128手 | 149572万 | -0.21 | -1.86% |
| 2015-08-31 | 11.01 | 15.38 | 8.45 | 11.26 | 5120376手 | 622750万 | 1.25 | 12.49% |
| 2015-03-12 | 9.73 | 10.16 | 9.18 | 10.01 | 393459手 | 38711万 | 0.29 | 2.98% |
| 2015-02-27 | 7.92 | 9.95 | 7.81 | 9.72 | 817274手 | 71739万 | 1.48 | 18.48% |
| 2015-01-29 | 7.76 | 8.53 | 7.76 | 8.01 | 572728手 | 46832万 | 0.96 | 13.62% |
| 2014-12-19 | 6.98 | 7.80 | 6.61 | 7.05 | 638260手 | 45788万 | -0.01 | -0.14% |
| 2014-11-12 | 7.53 | 7.55 | 6.85 | 7.06 | 291375手 | 21040万 | -0.09 | -1.26% |
| 2014-10-30 | 7.37 | 8.23 | 6.64 | 7.15 | 530066手 | 39400万 | 0.59 | 8.10% |
| 2014-09-30 | 5.80 | 7.40 | 5.80 | 7.28 | 679639手 | 45257万 | 1.48 | 25.52% |
| 2014-08-29 | 5.08 | 6.27 | 5.05 | 5.80 | 1037211手 | 58295万 | 0.82 | 16.02% |
| 2014-07-31 | 4.67 | 5.14 | 4.60 | 5.12 | 580289手 | 28048万 | 0.46 | 9.87% |
| 2014-06-30 | 4.62 | 4.78 | 4.08 | 4.66 | 689178手 | 30994万 | 0.04 | 0.87% |
| 2014-03-25 | 4.19 | 4.86 | 4.13 | 4.62 | 638503手 | 29093万 | 0.43 | 10.26% |
| 2014-02-28 | 4.09 | 4.51 | 3.92 | 4.19 | 390395手 | 16580万 | 0.10 | 2.44% |
| 2014-01-30 | 4.27 | 4.35 | 3.73 | 4.09 | 394246手 | 15766万 | -0.19 | -4.44% |
| 2013-12-31 | 5.06 | 5.07 | 4.23 | 4.28 | 332244手 | 15475万 | -0.91 | -17.53% |
| 2013-11-29 | 4.75 | 5.20 | 4.62 | 5.19 | 492068手 | 24036万 | 0.44 | 9.26% |
| 2013-10-31 | 5.12 | 5.74 | 4.50 | 4.75 | 702361手 | 36382万 | -0.48 | -9.18% |
| 2013-09-30 | 4.60 | 5.39 | 4.36 | 5.23 | 867936手 | 42670万 | 0.63 | 13.70% |
| 2013-08-30 | 3.83 | 4.70 | 3.83 | 4.60 | 744166手 | 32332万 | 0.74 | 19.17% |
| 2013-07-31 | 3.65 | 4.10 | 3.58 | 3.86 | 490708手 | 19044万 | 0.12 | 3.21% |
| 2013-06-28 | 4.69 | 4.81 | 3.53 | 3.74 | 480711手 | 20683万 | -0.95 | -20.26% |
| 2013-05-31 | 4.18 | 5.09 | 4.09 | 4.69 | 1145863手 | 53859万 | 0.50 | 11.93% |
| 2013-04-26 | 4.63 | 4.67 | 4.09 | 4.19 | 575372手 | 25086万 | -0.48 | -10.28% |
| 2013-03-29 | 4.56 | 5.00 | 4.18 | 4.67 | 1453227手 | 66463万 | 0.10 | 2.19% |
2319.12 (1.00%)
19664.10 -1.06%
