| 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 | 5.87 | 6.91 | 5.60 | 5.78 | 15103780手 | 936618万 | -0.10 | -1.70% |
| 2022-05-31 | 5.62 | 6.30 | 5.04 | 5.88 | 15572029手 | 872246万 | 0.30 | 5.38% |
| 2022-04-29 | 6.16 | 8.26 | 4.96 | 5.58 | 26798178手 | 1771339万 | -0.61 | -9.86% |
| 2022-03-31 | 6.09 | 6.66 | 5.06 | 6.19 | 16296530手 | 987249万 | 0.18 | 3.00% |
| 2022-02-28 | 5.27 | 6.42 | 5.22 | 6.01 | 9156615手 | 538973万 | 0.81 | 15.58% |
| 2022-01-28 | 6.33 | 6.67 | 5.06 | 5.20 | 11727409手 | 728738万 | -1.01 | -16.26% |
| 2021-12-31 | 6.08 | 6.91 | 6.05 | 6.21 | 17853508手 | 1154622万 | 0.12 | 1.97% |
| 2021-11-30 | 6.78 | 7.20 | 5.95 | 6.09 | 17073686手 | 1110077万 | -0.76 | -11.10% |
| 2021-10-29 | 8.75 | 8.84 | 6.66 | 6.85 | 19937320手 | 1561289万 | -1.70 | -19.88% |
| 2021-09-30 | 7.77 | 12.22 | 7.25 | 8.55 | 34567488手 | 3407291万 | 0.89 | 11.62% |
| 2021-08-31 | 4.75 | 7.88 | 4.63 | 7.66 | 25069194手 | 1524515万 | 2.75 | 56.01% |
| 2021-07-30 | 5.08 | 5.20 | 4.56 | 4.91 | 10509465手 | 522451万 | -0.17 | -3.35% |
| 2021-06-30 | 4.94 | 5.65 | 4.83 | 5.08 | 15878123手 | 832637万 | 0.12 | 2.42% |
| 2021-05-31 | 6.57 | 7.75 | 4.93 | 4.96 | 10319397手 | 705159万 | -1.48 | -22.98% |
| 2021-04-30 | 6.16 | 6.95 | 5.94 | 6.44 | 9291197手 | 594969万 | 0.24 | 3.87% |
| 2021-03-31 | 6.03 | 7.93 | 5.97 | 6.20 | 21497220手 | 1483560万 | 0.24 | 4.03% |
| 2021-02-26 | 6.32 | 7.35 | 5.48 | 5.96 | 11351329手 | 733186万 | -0.32 | -5.10% |
| 2021-01-29 | 5.94 | 7.36 | 5.66 | 6.28 | 11776632手 | 772180万 | 0.39 | 6.62% |
| 2020-12-31 | 6.45 | 6.45 | 5.35 | 5.89 | 8677927手 | 523275万 | -0.32 | -5.15% |
| 2020-11-30 | 5.11 | 6.65 | 5.03 | 6.21 | 12569527手 | 753571万 | 1.17 | 23.21% |
| 2020-10-30 | 4.56 | 5.20 | 4.54 | 5.04 | 3063079手 | 151887万 | 0.55 | 12.25% |
| 2020-09-30 | 4.88 | 4.99 | 4.43 | 4.49 | 1958578手 | 93327万 | -0.40 | -8.18% |
| 2020-08-31 | 4.95 | 5.44 | 4.75 | 4.89 | 4302304手 | 219845万 | -0.03 | -0.61% |
| 2020-07-31 | 4.33 | 5.53 | 4.29 | 4.92 | 6772986手 | 342170万 | 0.60 | 13.89% |
| 2020-06-30 | 5.87 | 6.21 | 4.28 | 4.32 | 2728236手 | 156107万 | -1.51 | -25.90% |
| 2020-05-29 | 5.50 | 6.04 | 5.43 | 5.83 | 2004154手 | 114202万 | 0.26 | 4.67% |
| 2020-04-30 | 5.25 | 5.82 | 5.16 | 5.57 | 2044670手 | 112474万 | 0.25 | 4.70% |
| 2020-03-31 | 5.67 | 6.46 | 5.19 | 5.32 | 2665993手 | 155720万 | -0.26 | -4.66% |
| 2020-02-28 | 5.70 | 6.28 | 5.13 | 5.58 | 3142598手 | 184798万 | -0.75 | -11.85% |
| 2020-01-23 | 7.50 | 8.04 | 6.30 | 6.33 | 2255233手 | 164551万 | -1.13 | -15.15% |
| 2019-12-31 | 6.92 | 7.49 | 6.75 | 7.46 | 2476751手 | 175249万 | 0.54 | 7.80% |
| 2019-11-29 | 7.05 | 7.55 | 6.30 | 6.92 | 2105478手 | 145851万 | -0.14 | -1.98% |
| 2019-10-31 | 7.61 | 7.84 | 7.04 | 7.06 | 885353手 | 66647万 | -0.59 | -7.71% |
| 2019-09-30 | 7.75 | 8.28 | 7.58 | 7.65 | 1723326手 | 137672万 | -0.09 | -1.16% |
| 2019-08-30 | 8.57 | 8.62 | 7.46 | 7.74 | 2296518手 | 184093万 | -0.90 | -10.42% |
| 2019-07-31 | 8.61 | 8.95 | 8.37 | 8.64 | 2668934手 | 230873万 | 0.15 | 1.77% |
| 2019-06-28 | 8.81 | 8.89 | 8.36 | 8.49 | 2572647手 | 222740万 | -0.35 | -3.96% |
| 2019-05-31 | 9.21 | 9.44 | 8.28 | 8.84 | 4894627手 | 437737万 | -0.66 | -6.95% |
| 2019-04-30 | 9.41 | 11.10 | 9.28 | 9.50 | 9758393手 | 1017227万 | 0.11 | 1.17% |
| 2019-03-29 | 9.55 | 10.25 | 9.08 | 9.39 | 7461350手 | 718205万 | -0.10 | -1.05% |
| 2019-02-28 | 8.43 | 10.26 | 8.40 | 9.49 | 5368593手 | 488091万 | 1.06 | 12.57% |
| 2019-01-31 | 8.05 | 8.65 | 7.68 | 8.43 | 3586986手 | 297650万 | 0.42 | 5.24% |
| 2018-12-28 | 9.00 | 9.34 | 7.96 | 8.01 | 2882389手 | 254936万 | -0.56 | -6.53% |
| 2018-11-30 | 9.45 | 9.88 | 8.40 | 8.57 | 5162271手 | 485755万 | -0.92 | -9.69% |
| 2018-10-31 | 9.36 | 10.18 | 8.20 | 9.49 | 5944880手 | 562964万 | -0.01 | -0.10% |
| 2018-09-28 | 9.70 | 9.99 | 8.70 | 9.50 | 4539774手 | 426916万 | -0.15 | -1.55% |
| 2018-08-31 | 10.98 | 12.04 | 9.60 | 9.65 | 10145928手 | 1126116万 | -1.12 | -10.40% |
| 2018-07-31 | 10.15 | 11.33 | 8.41 | 10.77 | 7007088手 | 694769万 | 0.49 | 4.77% |
| 2018-06-29 | 10.90 | 12.05 | 9.61 | 10.28 | 6271866手 | 687953万 | -0.46 | -4.28% |
| 2018-05-31 | 11.06 | 12.85 | 10.52 | 10.74 | 9702695手 | 1142544万 | -0.50 | -4.45% |
| 2018-04-27 | 11.30 | 11.76 | 10.20 | 11.24 | 6377878手 | 694559万 | 0.14 | 1.26% |
| 2018-03-30 | 13.25 | 13.70 | 9.90 | 11.10 | 10705391手 | 1294198万 | -2.54 | -18.62% |
| 2018-02-28 | 12.95 | 15.40 | 11.38 | 13.64 | 11755934手 | 1590284万 | 0.50 | 3.81% |
| 2018-01-31 | 9.84 | 13.39 | 9.84 | 13.14 | 10456747手 | 1183236万 | 3.36 | 34.36% |
| 2017-12-29 | 9.75 | 10.25 | 8.60 | 9.78 | 10178573手 | 964916万 | -0.21 | -2.10% |
| 2017-11-30 | 8.45 | 10.30 | 7.62 | 9.99 | 9483410手 | 850238万 | 1.54 | 18.23% |
| 2017-10-31 | 10.70 | 10.70 | 8.27 | 8.45 | 4360257手 | 402295万 | -2.03 | -19.37% |
| 2017-09-29 | 11.21 | 12.80 | 10.21 | 10.48 | 12876793手 | 1466626万 | -0.62 | -5.59% |
| 2017-08-31 | 9.12 | 11.66 | 8.30 | 11.10 | 17308808手 | 1628520万 | 1.91 | 20.78% |
| 2017-07-31 | 7.04 | 9.35 | 6.90 | 9.19 | 10524115手 | 832699万 | 2.15 | 30.54% |
| 2017-06-30 | 6.00 | 7.27 | 5.74 | 7.04 | 2482806手 | 159482万 | 0.97 | 15.98% |
| 2017-05-31 | 6.66 | 6.87 | 5.75 | 6.07 | 1281318手 | 79319万 | -0.55 | -8.31% |
| 2017-04-28 | 7.73 | 7.94 | 6.29 | 6.62 | 1604158手 | 117714万 | -0.99 | -13.01% |
| 2017-03-31 | 8.28 | 8.55 | 7.48 | 7.61 | 2361741手 | 188449万 | -0.66 | -7.98% |
| 2017-02-28 | 7.89 | 8.86 | 7.73 | 8.27 | 3149254手 | 262222万 | 0.39 | 4.95% |
| 2017-01-26 | 7.91 | 8.56 | 7.43 | 7.88 | 2447322手 | 196739万 | -0.03 | -0.38% |
| 2016-12-30 | 8.21 | 9.07 | 7.71 | 7.91 | 5568496手 | 467168万 | -0.25 | -3.06% |
| 2016-11-30 | 9.72 | 10.05 | 8.07 | 8.16 | 10411352手 | 970149万 | -1.69 | -17.16% |
| 2016-10-31 | 8.16 | 9.97 | 7.95 | 9.85 | 7135943手 | 630782万 | 1.77 | 21.91% |
| 2016-09-30 | 7.10 | 8.85 | 6.76 | 8.08 | 10315059手 | 783720万 | 0.87 | 12.07% |
| 2016-08-31 | 5.56 | 7.94 | 5.44 | 7.21 | 12105290手 | 873550万 | 1.66 | 29.91% |
| 2016-07-29 | 5.47 | 6.40 | 5.40 | 5.55 | 2642525手 | 156012万 | 0.08 | 1.46% |
| 2016-06-30 | 5.35 | 5.73 | 5.02 | 5.47 | 2018821手 | 109602万 | 0.07 | 1.30% |
| 2016-05-31 | 6.43 | 6.54 | 4.96 | 5.40 | 2923302手 | 164082万 | -1.10 | -16.92% |
| 2016-04-29 | 7.14 | 7.14 | 6.30 | 6.50 | 1067546手 | 71486万 | 0.01 | 0.15% |
| 2015-12-29 | 5.98 | 6.70 | 5.61 | 6.49 | 2742560手 | 170517万 | 0.51 | 8.53% |
| 2015-11-30 | 5.96 | 6.94 | 5.70 | 5.98 | 5345436手 | 347363万 | -0.08 | -1.32% |
| 2015-10-30 | 5.54 | 6.60 | 5.45 | 6.06 | 4625195手 | 285507万 | 0.73 | 13.70% |
| 2015-09-30 | 6.00 | 6.00 | 4.98 | 5.33 | 3364621手 | 184090万 | -0.68 | -11.31% |
| 2015-08-31 | 6.03 | 8.99 | 4.95 | 6.01 | 7702332手 | 548743万 | -0.06 | -0.99% |
| 2015-07-31 | 8.94 | 9.31 | 4.64 | 6.07 | 7368076手 | 476660万 | -3.05 | -33.44% |
| 2015-06-30 | 10.35 | 12.39 | 7.76 | 9.12 | 6615443手 | 717905万 | -1.22 | -11.80% |
| 2015-05-29 | 8.77 | 11.57 | 7.80 | 10.34 | 4841636手 | 455088万 | 1.45 | 16.55% |
| 2015-04-30 | 7.82 | 9.13 | 7.67 | 8.76 | 6177300手 | 517543万 | 0.95 | 12.16% |
| 2015-03-31 | 6.82 | 7.97 | 6.70 | 7.81 | 4609557手 | 339048万 | 0.97 | 14.27% |
| 2015-02-27 | 6.39 | 6.84 | 6.19 | 6.80 | 810885手 | 52941万 | 0.06 | 0.91% |
| 2015-01-29 | 6.71 | 7.39 | 6.07 | 6.62 | 2663561手 | 182953万 | -0.10 | -1.49% |
| 2014-12-31 | 6.50 | 7.47 | 6.45 | 6.72 | 3716552手 | 255396万 | 0.18 | 2.75% |
| 2014-11-28 | 6.50 | 6.88 | 6.21 | 6.54 | 1930810手 | 125452万 | 0.15 | 2.35% |
| 2014-10-30 | 6.39 | 6.39 | 6.20 | 6.39 | 225967手 | 14394万 | 0.58 | 9.98% |
| 2014-07-25 | 5.23 | 5.95 | 5.19 | 5.81 | 1593550手 | 90545万 | 0.59 | 11.30% |
| 2014-06-30 | 5.49 | 5.62 | 5.06 | 5.22 | 482314手 | 25768万 | -0.26 | -4.75% |
| 2014-05-30 | 5.26 | 5.85 | 5.14 | 5.48 | 788725手 | 43295万 | 0.26 | 4.98% |
| 2014-04-30 | 5.61 | 5.99 | 5.13 | 5.22 | 773192手 | 44041万 | -0.41 | -7.28% |
| 2014-03-31 | 5.87 | 6.17 | 5.54 | 5.63 | 1333306手 | 78180万 | -0.30 | -5.06% |
| 2014-02-28 | 6.26 | 7.47 | 5.81 | 5.93 | 4166174手 | 280825万 | -0.34 | -5.42% |
| 2014-01-30 | 5.96 | 6.57 | 5.70 | 6.27 | 1869367手 | 114336万 | 0.27 | 4.50% |
| 2013-12-31 | 6.36 | 6.60 | 5.73 | 6.00 | 1088854手 | 68200万 | -0.53 | -8.12% |
| 2013-11-29 | 5.99 | 6.70 | 5.86 | 6.53 | 1404604手 | 88121万 | 0.54 | 9.02% |
| 2013-10-31 | 6.35 | 6.91 | 5.68 | 5.99 | 1773123手 | 116336万 | -0.44 | -6.84% |
| 2013-09-30 | 6.45 | 7.20 | 6.35 | 6.43 | 1986346手 | 134943万 | -0.02 | -0.31% |
| 2013-08-30 | 6.13 | 7.17 | 6.10 | 6.45 | 2653152手 | 176664万 | 0.32 | 5.22% |
| 2013-07-31 | 5.85 | 6.40 | 5.69 | 6.13 | 1851118手 | 112820万 | 0.27 | 4.61% |
| 2013-06-28 | 7.55 | 8.55 | 5.60 | 5.86 | 3010281手 | 229473万 | -1.75 | -23.00% |
| 2013-05-31 | 7.28 | 7.97 | 7.22 | 7.61 | 1654528手 | 126181万 | 0.17 | 2.29% |
| 2013-04-26 | 8.07 | 8.73 | 7.42 | 7.44 | 1051039手 | 85091万 | -0.63 | -7.81% |
| 2013-03-29 | 8.80 | 9.43 | 8.05 | 8.07 | 3889241手 | 344642万 | -0.74 | -8.40% |
| 2013-02-28 | 9.11 | 10.08 | 8.48 | 8.81 | 1973529手 | 182625万 | -0.37 | -4.03% |
2319.12 (1.00%)
19664.10 -1.06%
