| 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 | 4.20 | 4.35 | 3.96 | 4.00 | 3100017手 | 129157万 | -0.22 | -5.21% |
| 2022-05-31 | 4.01 | 4.23 | 3.83 | 4.22 | 4519057手 | 182675万 | 0.19 | 4.71% |
| 2022-04-29 | 4.25 | 4.75 | 3.91 | 4.03 | 7311492手 | 321143万 | -0.25 | -5.84% |
| 2022-03-31 | 4.41 | 4.77 | 3.81 | 4.28 | 6317446手 | 270610万 | -0.15 | -3.39% |
| 2022-02-28 | 4.12 | 4.56 | 4.12 | 4.43 | 3442114手 | 151293万 | 0.37 | 9.11% |
| 2022-01-28 | 4.24 | 4.43 | 4.01 | 4.06 | 2675799手 | 113019万 | -0.13 | -3.10% |
| 2021-12-31 | 3.88 | 4.45 | 3.87 | 4.19 | 4630475手 | 196323万 | 0.31 | 7.99% |
| 2021-11-30 | 4.05 | 4.05 | 3.81 | 3.88 | 1752557手 | 68452万 | -0.17 | -4.20% |
| 2021-10-29 | 4.30 | 4.48 | 4.02 | 4.05 | 2147022手 | 89636万 | -0.20 | -4.71% |
| 2021-09-30 | 3.97 | 4.66 | 3.96 | 4.25 | 5250004手 | 229057万 | 0.30 | 7.59% |
| 2021-08-31 | 3.75 | 3.97 | 3.72 | 3.95 | 1939707手 | 74452万 | 0.21 | 5.62% |
| 2021-07-30 | 3.92 | 3.94 | 3.71 | 3.74 | 1491145手 | 57521万 | -0.18 | -4.59% |
| 2021-06-30 | 4.75 | 4.83 | 3.90 | 3.92 | 1618291手 | 72541万 | -0.83 | -17.47% |
| 2021-05-31 | 4.74 | 4.91 | 4.73 | 4.75 | 1392599手 | 66744万 | 0.03 | 0.64% |
| 2021-04-30 | 4.95 | 5.05 | 4.70 | 4.72 | 1878634手 | 92006万 | -0.26 | -5.22% |
| 2021-03-31 | 4.67 | 5.01 | 4.65 | 4.98 | 2778071手 | 134644万 | 0.33 | 7.10% |
| 2021-02-26 | 4.62 | 4.78 | 4.42 | 4.65 | 1068463手 | 49278万 | 0.03 | 0.65% |
| 2021-01-29 | 4.79 | 4.94 | 4.60 | 4.62 | 2501349手 | 119311万 | -0.16 | -3.35% |
| 2020-12-31 | 4.88 | 4.89 | 4.59 | 4.78 | 1492508手 | 70648万 | -0.06 | -1.24% |
| 2020-11-30 | 4.56 | 5.09 | 4.55 | 4.84 | 3078834手 | 149323万 | 0.25 | 5.45% |
| 2020-10-30 | 4.58 | 4.70 | 4.54 | 4.59 | 743888手 | 34401万 | 0.04 | 0.88% |
| 2020-09-30 | 4.82 | 4.89 | 4.51 | 4.55 | 1507250手 | 71412万 | -0.28 | -5.80% |
| 2020-08-31 | 4.71 | 5.00 | 4.68 | 4.83 | 2967443手 | 143829万 | 0.17 | 3.65% |
| 2020-07-31 | 4.42 | 5.03 | 4.40 | 4.66 | 3950871手 | 189388万 | 0.24 | 5.43% |
| 2020-06-30 | 5.40 | 5.56 | 4.40 | 4.42 | 985654手 | 50523万 | -0.98 | -18.15% |
| 2020-05-29 | 5.30 | 5.46 | 5.25 | 5.40 | 632137手 | 33932万 | 0.04 | 0.75% |
| 2020-04-30 | 5.45 | 5.54 | 5.21 | 5.36 | 917208手 | 49478万 | -0.11 | -2.01% |
| 2020-03-31 | 5.56 | 6.07 | 5.30 | 5.47 | 2410491手 | 137442万 | -0.08 | -1.44% |
| 2020-02-28 | 5.56 | 5.81 | 5.30 | 5.55 | 2211992手 | 124195万 | -0.63 | -10.19% |
| 2020-01-23 | 6.36 | 6.57 | 6.15 | 6.18 | 1226857手 | 78204万 | -0.10 | -1.59% |
| 2019-12-31 | 6.20 | 6.32 | 5.99 | 6.28 | 993758手 | 61466万 | 0.06 | 0.96% |
| 2019-11-29 | 6.19 | 6.47 | 5.96 | 6.22 | 991889手 | 61535万 | 0.06 | 0.97% |
| 2019-10-31 | 6.17 | 6.49 | 6.09 | 6.16 | 755652手 | 47458万 | 0.00 | 0.00% |
| 2019-09-30 | 6.14 | 6.53 | 6.10 | 6.16 | 992394手 | 62642万 | 0.04 | 0.65% |
| 2019-08-30 | 6.31 | 6.34 | 5.80 | 6.12 | 886062手 | 53790万 | -0.19 | -3.01% |
| 2019-07-31 | 6.55 | 6.58 | 6.12 | 6.31 | 980583手 | 62298万 | -0.11 | -1.71% |
| 2019-06-28 | 7.60 | 7.95 | 6.30 | 6.42 | 912812手 | 67249万 | -1.18 | -15.53% |
| 2019-05-31 | 8.05 | 8.05 | 7.49 | 7.60 | 1016342手 | 78359万 | -0.63 | -7.66% |
| 2019-04-30 | 8.84 | 9.84 | 8.18 | 8.23 | 3473419手 | 316413万 | -0.59 | -6.69% |
| 2019-03-29 | 8.31 | 9.19 | 8.17 | 8.82 | 4225157手 | 365509万 | 0.55 | 6.65% |
| 2019-02-28 | 7.25 | 8.55 | 7.25 | 8.27 | 1591561手 | 126739万 | 1.02 | 14.07% |
| 2019-01-31 | 7.11 | 8.08 | 7.09 | 7.25 | 1290199手 | 96634万 | 0.18 | 2.55% |
| 2018-12-28 | 7.44 | 7.55 | 6.93 | 7.07 | 661137手 | 48005万 | -0.17 | -2.35% |
| 2018-11-30 | 7.10 | 7.81 | 7.09 | 7.24 | 1395373手 | 103757万 | 0.15 | 2.12% |
| 2018-10-31 | 7.53 | 7.56 | 6.70 | 7.09 | 641504手 | 45519万 | -0.57 | -7.44% |
| 2018-09-28 | 7.52 | 7.90 | 7.28 | 7.66 | 670471手 | 50298万 | 0.16 | 2.13% |
| 2018-08-31 | 7.78 | 7.97 | 7.34 | 7.50 | 978351手 | 74466万 | -0.27 | -3.48% |
| 2018-07-31 | 7.51 | 8.15 | 7.36 | 7.77 | 1015272手 | 77784万 | 0.24 | 3.19% |
| 2018-06-29 | 8.88 | 8.96 | 7.30 | 7.53 | 786180手 | 63462万 | -1.37 | -15.39% |
| 2018-05-31 | 9.15 | 9.68 | 8.75 | 8.90 | 1241094手 | 115072万 | -0.24 | -2.63% |
| 2018-04-27 | 9.73 | 9.79 | 9.06 | 9.14 | 919658手 | 86785万 | -0.60 | -6.16% |
| 2018-03-30 | 10.10 | 10.96 | 9.21 | 9.74 | 1905849手 | 196048万 | -0.42 | -4.13% |
| 2018-02-28 | 10.62 | 10.70 | 9.57 | 10.16 | 1149786手 | 116852万 | -0.45 | -4.24% |
| 2018-01-31 | 10.50 | 11.44 | 10.34 | 10.61 | 2291706手 | 247479万 | 0.12 | 1.14% |
| 2017-12-29 | 10.79 | 10.85 | 10.11 | 10.49 | 1091160手 | 113561万 | -0.29 | -2.69% |
| 2017-11-30 | 11.37 | 11.96 | 10.54 | 10.78 | 2221781手 | 249547万 | -0.63 | -5.52% |
| 2017-10-31 | 11.85 | 12.27 | 11.00 | 11.41 | 2519983手 | 299747万 | -0.35 | -2.98% |
| 2017-09-29 | 12.11 | 12.35 | 11.58 | 11.76 | 2374609手 | 284916万 | -0.36 | -2.97% |
| 2017-08-31 | 12.25 | 13.84 | 11.99 | 12.12 | 6778659手 | 870463万 | -0.12 | -0.98% |
| 2017-07-31 | 12.50 | 12.85 | 11.44 | 12.24 | 3542733手 | 434472万 | -0.25 | -2.00% |
| 2017-06-30 | 12.70 | 13.83 | 12.10 | 12.49 | 5973885手 | 777194万 | -0.22 | -1.73% |
| 2017-05-31 | 15.00 | 15.43 | 12.18 | 12.71 | 9268347手 | 1262335万 | -2.35 | -15.60% |
| 2017-04-28 | 12.94 | 18.76 | 12.94 | 15.06 | 17619898手 | 2768901万 | 3.30 | 28.06% |
| 2017-03-31 | 11.09 | 13.39 | 10.83 | 11.76 | 4880768手 | 579357万 | 0.67 | 6.04% |
| 2017-02-28 | 10.16 | 11.45 | 10.06 | 11.09 | 3019028手 | 327979万 | 0.93 | 9.15% |
| 2017-01-26 | 10.08 | 10.41 | 9.70 | 10.16 | 1085259手 | 109730万 | 0.08 | 0.79% |
| 2016-12-30 | 10.55 | 10.91 | 9.87 | 10.08 | 1260218手 | 131633万 | -0.45 | -4.27% |
| 2016-11-30 | 10.19 | 11.30 | 9.95 | 10.53 | 3338571手 | 352184万 | 0.34 | 3.34% |
| 2016-10-31 | 9.64 | 10.32 | 9.57 | 10.19 | 1207075手 | 120126万 | 0.56 | 5.82% |
| 2016-09-30 | 10.16 | 10.27 | 9.41 | 9.63 | 1067780手 | 105100万 | -0.52 | -5.12% |
| 2016-08-31 | 10.27 | 10.62 | 9.86 | 10.15 | 2528830手 | 258076万 | -0.15 | -1.46% |
| 2016-07-29 | 8.72 | 10.68 | 8.69 | 10.30 | 3655136手 | 355159万 | 1.61 | 18.53% |
| 2016-06-30 | 8.92 | 9.03 | 8.31 | 8.69 | 1369682手 | 120137万 | -0.24 | -2.69% |
| 2016-05-31 | 9.21 | 9.44 | 8.58 | 8.93 | 1341875手 | 119463万 | -0.28 | -3.04% |
| 2016-04-29 | 9.95 | 9.95 | 9.10 | 9.21 | 1944429手 | 186758万 | -0.82 | -8.18% |
| 2016-03-31 | 8.43 | 10.11 | 8.32 | 10.03 | 3250730手 | 300813万 | 1.62 | 19.26% |
| 2016-02-29 | 8.50 | 9.20 | 8.15 | 8.41 | 1466853手 | 128229万 | -0.04 | -0.47% |
| 2016-01-29 | 11.23 | 11.29 | 8.11 | 8.45 | 2173010手 | 206880万 | -2.83 | -25.09% |
| 2015-12-31 | 10.94 | 11.66 | 10.55 | 11.28 | 3069576手 | 345438万 | 0.32 | 2.92% |
| 2015-11-30 | 10.89 | 12.48 | 10.50 | 10.96 | 6197208手 | 725270万 | -0.04 | -0.36% |
| 2015-10-30 | 9.99 | 11.42 | 9.76 | 11.00 | 5274709手 | 564687万 | 1.45 | 15.18% |
| 2015-09-30 | 9.96 | 10.49 | 8.83 | 9.55 | 4211690手 | 411413万 | -0.66 | -6.46% |
| 2015-08-31 | 12.84 | 14.87 | 8.58 | 10.21 | 10583263手 | 1332050万 | -2.70 | -20.91% |
| 2015-07-31 | 14.80 | 15.17 | 9.97 | 12.91 | 10360356手 | 1354144万 | -2.08 | -13.88% |
| 2015-06-30 | 18.55 | 21.35 | 12.75 | 14.99 | 10488133手 | 2011878万 | -3.30 | -18.04% |
| 2015-05-29 | 21.69 | 21.99 | 17.57 | 18.29 | 8126104手 | 1593836万 | -1.21 | -5.96% |
| 2015-04-30 | 20.79 | 22.50 | 19.71 | 20.30 | 10370135手 | 2196525万 | -0.64 | -3.06% |
| 2015-03-31 | 18.50 | 23.00 | 17.84 | 20.94 | 10987885手 | 2203304万 | 2.51 | 13.61% |
| 2015-02-27 | 17.00 | 18.67 | 15.88 | 18.44 | 3092363手 | 537534万 | 0.64 | 3.61% |
| 2015-01-29 | 17.14 | 19.35 | 16.30 | 17.75 | 8367468手 | 1499554万 | 0.62 | 3.62% |
| 2014-12-31 | 15.10 | 21.99 | 15.08 | 17.13 | 14612728手 | 2719437万 | 1.80 | 11.74% |
| 2014-11-28 | 14.43 | 15.77 | 13.01 | 15.33 | 4400239手 | 638991万 | 0.83 | 5.72% |
| 2014-10-30 | 11.76 | 15.04 | 11.45 | 14.50 | 5325991手 | 692431万 | 1.65 | 15.28% |
| 2014-09-30 | 8.50 | 10.87 | 8.46 | 10.80 | 4936180手 | 485072万 | 2.31 | 27.21% |
| 2014-08-29 | 8.09 | 9.06 | 7.97 | 8.49 | 3210682手 | 272628万 | 0.79 | 9.78% |
| 2014-07-31 | 7.98 | 8.35 | 7.71 | 8.08 | 2034860手 | 163807万 | 0.10 | 1.25% |
| 2014-06-30 | 7.85 | 8.34 | 7.53 | 7.98 | 1791268手 | 142393万 | 0.14 | 1.79% |
| 2014-05-30 | 8.18 | 8.32 | 7.79 | 7.84 | 959509手 | 77272万 | -0.29 | -3.57% |
| 2014-04-30 | 8.61 | 9.30 | 7.75 | 8.13 | 2382238手 | 207286万 | -0.50 | -5.79% |
| 2014-03-31 | 8.70 | 9.65 | 8.20 | 8.63 | 4368614手 | 391544万 | -0.10 | -1.15% |
| 2014-02-28 | 7.49 | 9.63 | 7.32 | 8.73 | 4509083手 | 396330万 | 1.16 | 15.32% |
| 2014-01-30 | 8.48 | 8.48 | 7.24 | 7.57 | 2139374手 | 164223万 | -0.98 | -11.46% |
| 2013-12-31 | 8.90 | 9.54 | 7.98 | 8.55 | 4527154手 | 399038万 | -0.64 | -6.96% |
| 2013-11-29 | 8.15 | 10.54 | 7.80 | 9.19 | 8962413手 | 809931万 | 0.85 | 10.19% |
| 2013-10-31 | 6.84 | 9.30 | 6.84 | 8.34 | 8774579手 | 743815万 | 1.59 | 23.56% |
| 2013-09-30 | 8.35 | 8.35 | 6.53 | 6.75 | 8394514手 | 604190万 | -0.84 | -11.07% |
| 2013-08-30 | 5.12 | 7.59 | 5.10 | 7.59 | 3309841手 | 208942万 | 2.47 | 48.24% |
| 2013-07-31 | 5.00 | 5.70 | 4.95 | 5.12 | 1163974手 | 61467万 | 0.10 | 1.99% |
| 2013-06-28 | 6.09 | 6.14 | 4.90 | 5.02 | 596065手 | 32846万 | -1.08 | -17.70% |
| 2013-05-31 | 5.80 | 6.18 | 5.79 | 6.10 | 986814手 | 59088万 | 0.29 | 4.99% |
| 2013-04-26 | 5.93 | 6.05 | 5.80 | 5.81 | 424780手 | 25188万 | -0.15 | -2.52% |
| 2013-03-29 | 6.26 | 6.28 | 5.93 | 5.96 | 944370手 | 57830万 | -0.30 | -4.79% |
| 2013-02-28 | 6.45 | 6.60 | 6.07 | 6.26 | 1013932手 | 64814万 | -0.21 | -3.25% |
| 2013-01-31 | 6.07 | 6.54 | 5.91 | 6.47 | 1924933手 | 119663万 | 0.43 | 7.12% |
| 2012-12-31 | 5.45 | 6.05 | 5.41 | 6.04 | 1362298手 | 79346万 | 0.59 | 10.83% |
| 2012-11-30 | 5.75 | 5.86 | 5.38 | 5.45 | 591792手 | 33407万 | -0.30 | -5.22% |
| 2012-10-31 | 5.73 | 5.92 | 5.65 | 5.75 | 607235手 | 35047万 | 0.01 | 0.17% |
| 2012-09-28 | 5.86 | 6.10 | 5.56 | 5.74 | 548544手 | 32208万 | -0.13 | -2.21% |
| 2012-08-31 | 5.96 | 6.15 | 5.79 | 5.87 | 601340手 | 36060万 | -0.08 | -1.34% |
| 2012-07-31 | 6.32 | 6.33 | 5.93 | 5.95 | 502678手 | 30621万 | -0.37 | -5.85% |
2319.12 (1.00%)
19664.10 -1.06%
