| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-16 | 5.55 | 6.06 | 5.53 | 5.90 | 1894039手 | 108896万 | 0.32 | 5.74% |
| 2022-04-29 | 6.45 | 6.64 | 5.23 | 5.58 | 2976039手 | 176683万 | -0.90 | -13.89% |
| 2022-03-31 | 6.85 | 7.46 | 5.75 | 6.48 | 2463518手 | 160877万 | -0.35 | -5.12% |
| 2022-02-28 | 6.59 | 7.57 | 6.51 | 6.83 | 2691821手 | 191378万 | 0.33 | 5.08% |
| 2022-01-28 | 6.05 | 7.58 | 5.86 | 6.50 | 4690657手 | 312997万 | 0.61 | 10.36% |
| 2021-12-31 | 5.09 | 6.07 | 5.07 | 5.89 | 2849434手 | 154113万 | 0.77 | 15.04% |
| 2021-11-30 | 5.25 | 5.51 | 4.97 | 5.12 | 3396126手 | 176070万 | -0.12 | -2.29% |
| 2021-10-29 | 5.66 | 6.88 | 5.17 | 5.24 | 5347173手 | 325153万 | -0.17 | -3.14% |
| 2021-09-30 | 6.03 | 6.55 | 5.10 | 5.41 | 3534250手 | 211014万 | -0.63 | -10.43% |
| 2021-08-31 | 5.46 | 6.20 | 5.40 | 6.04 | 3819538手 | 223901万 | 0.71 | 13.32% |
| 2021-07-30 | 5.39 | 6.66 | 5.31 | 5.33 | 5115664手 | 307847万 | -0.06 | -1.11% |
| 2021-06-30 | 5.36 | 5.95 | 5.08 | 5.39 | 2999888手 | 160905万 | 0.03 | 0.56% |
| 2021-05-31 | 6.16 | 6.27 | 5.22 | 5.36 | 2322799手 | 134017万 | -0.54 | -9.15% |
| 2021-04-30 | 4.50 | 6.05 | 4.40 | 5.90 | 3480581手 | 180986万 | 1.41 | 31.40% |
| 2021-03-31 | 4.31 | 4.80 | 4.16 | 4.49 | 2278329手 | 101558万 | 0.21 | 4.91% |
| 2021-02-26 | 3.74 | 4.79 | 3.67 | 4.28 | 1461014手 | 62692万 | 0.54 | 14.44% |
| 2021-01-29 | 4.02 | 4.14 | 3.73 | 3.74 | 1414537手 | 56434万 | -0.26 | -6.50% |
| 2020-12-31 | 4.06 | 4.29 | 3.84 | 4.00 | 2055720手 | 82604万 | -0.04 | -0.99% |
| 2020-11-30 | 4.07 | 4.67 | 3.90 | 4.04 | 4387110手 | 184944万 | -0.02 | -0.49% |
| 2020-10-30 | 3.72 | 5.60 | 3.70 | 4.06 | 8722826手 | 420484万 | 0.38 | 10.33% |
| 2020-09-30 | 3.83 | 3.88 | 3.67 | 3.68 | 737722手 | 27779万 | -0.17 | -4.42% |
| 2020-08-31 | 3.77 | 3.93 | 3.71 | 3.85 | 1280633手 | 49040万 | 0.09 | 2.39% |
| 2020-07-31 | 3.36 | 3.92 | 3.35 | 3.76 | 2431851手 | 89539万 | 0.39 | 11.57% |
| 2020-06-30 | 3.43 | 3.76 | 3.28 | 3.37 | 1380830手 | 48563万 | -0.07 | -2.04% |
| 2020-05-29 | 3.31 | 3.58 | 3.27 | 3.44 | 491997手 | 16648万 | 0.10 | 2.99% |
| 2020-04-30 | 3.43 | 3.59 | 3.22 | 3.34 | 816825手 | 27933万 | -0.08 | -2.34% |
| 2020-03-31 | 3.64 | 4.37 | 3.39 | 3.42 | 3500815手 | 133638万 | -0.20 | -5.53% |
| 2020-02-28 | 3.47 | 3.89 | 3.16 | 3.62 | 1306295手 | 47715万 | -0.23 | -5.97% |
| 2020-01-23 | 4.01 | 4.36 | 3.80 | 3.85 | 1223982手 | 50721万 | -0.14 | -3.51% |
| 2019-12-31 | 3.88 | 4.03 | 3.82 | 3.99 | 1044884手 | 40948万 | 0.10 | 2.57% |
| 2019-11-29 | 4.15 | 4.38 | 3.84 | 3.89 | 2279634手 | 94274万 | -0.29 | -6.94% |
| 2019-10-31 | 3.85 | 4.61 | 3.79 | 4.18 | 2953686手 | 126726万 | 0.33 | 8.57% |
| 2019-09-30 | 3.86 | 4.09 | 3.85 | 3.85 | 671700手 | 26841万 | -0.03 | -0.77% |
| 2019-08-30 | 4.20 | 4.21 | 3.70 | 3.88 | 1077392手 | 42087万 | -0.33 | -7.84% |
| 2019-07-31 | 4.59 | 4.63 | 4.19 | 4.21 | 858163手 | 37383万 | -0.32 | -7.06% |
| 2019-06-28 | 4.64 | 4.71 | 4.44 | 4.53 | 665622手 | 30453万 | -0.11 | -2.37% |
| 2019-05-31 | 5.33 | 5.33 | 4.54 | 4.64 | 1108131手 | 53671万 | -0.74 | -13.76% |
| 2019-04-30 | 5.71 | 5.95 | 5.20 | 5.38 | 1528032手 | 87078万 | -0.33 | -5.78% |
| 2019-03-29 | 5.25 | 6.25 | 5.20 | 5.71 | 2292403手 | 129941万 | 0.46 | 8.76% |
| 2019-02-28 | 4.80 | 5.31 | 4.80 | 5.25 | 751496手 | 37955万 | 0.45 | 9.38% |
| 2019-01-31 | 5.52 | 5.58 | 4.73 | 4.80 | 538825手 | 27301万 | -0.73 | -13.20% |
| 2018-12-28 | 5.39 | 5.66 | 5.28 | 5.53 | 363623手 | 19878万 | 0.21 | 3.95% |
| 2018-11-30 | 4.98 | 5.76 | 4.97 | 5.32 | 745425手 | 39744万 | 0.32 | 6.40% |
| 2018-10-31 | 5.20 | 5.20 | 4.50 | 5.00 | 244035手 | 12081万 | -0.21 | -4.03% |
| 2018-09-28 | 5.32 | 5.55 | 5.11 | 5.21 | 380119手 | 20287万 | -0.15 | -2.80% |
| 2018-08-31 | 5.49 | 5.53 | 5.09 | 5.36 | 458061手 | 24362万 | -0.15 | -2.72% |
| 2018-07-31 | 5.70 | 5.79 | 5.21 | 5.51 | 778029手 | 43164万 | -0.24 | -4.17% |
| 2018-06-29 | 5.32 | 5.83 | 5.11 | 5.75 | 959678手 | 52285万 | 0.44 | 8.29% |
| 2018-05-31 | 4.85 | 5.35 | 4.83 | 5.31 | 636362手 | 32517万 | 0.47 | 9.71% |
| 2018-04-27 | 5.27 | 5.30 | 4.83 | 4.84 | 262352手 | 13269万 | -0.44 | -8.33% |
| 2018-03-30 | 5.51 | 5.88 | 5.07 | 5.28 | 617342手 | 33819万 | -0.26 | -4.69% |
| 2018-02-28 | 5.35 | 5.66 | 5.16 | 5.54 | 675165手 | 36855万 | 0.19 | 3.55% |
| 2018-01-31 | 5.27 | 5.48 | 5.19 | 5.35 | 784590手 | 41824万 | 0.09 | 1.71% |
| 2017-12-29 | 5.35 | 5.37 | 5.16 | 5.26 | 353091手 | 18524万 | -0.09 | -1.68% |
| 2017-11-30 | 5.57 | 5.58 | 5.20 | 5.35 | 589853手 | 31711万 | -0.23 | -4.12% |
| 2017-10-31 | 5.83 | 5.91 | 5.51 | 5.58 | 532237手 | 30665万 | -0.18 | -3.12% |
| 2017-09-29 | 5.95 | 6.00 | 5.70 | 5.76 | 729674手 | 42877万 | -0.19 | -3.19% |
| 2017-08-31 | 6.08 | 6.17 | 5.84 | 5.95 | 907885手 | 54320万 | -0.13 | -2.14% |
| 2017-07-31 | 5.96 | 6.27 | 5.80 | 6.08 | 864445手 | 52377万 | 0.13 | 2.19% |
| 2017-06-30 | 5.87 | 6.00 | 5.73 | 5.95 | 758837手 | 44586万 | 0.05 | 0.85% |
| 2017-05-31 | 5.91 | 5.95 | 5.49 | 5.90 | 929026手 | 53632万 | -0.03 | -0.51% |
| 2017-04-28 | 6.26 | 6.49 | 5.78 | 5.93 | 1385117手 | 85498万 | -0.31 | -4.97% |
| 2017-03-31 | 6.48 | 6.61 | 6.19 | 6.24 | 1276684手 | 81209万 | -0.24 | -3.70% |
| 2017-02-28 | 6.12 | 6.48 | 6.06 | 6.48 | 875194手 | 55085万 | 0.37 | 6.06% |
| 2017-01-26 | 6.24 | 6.35 | 5.80 | 6.11 | 720508手 | 44254万 | -0.13 | -2.08% |
| 2016-12-30 | 6.49 | 6.58 | 6.07 | 6.24 | 1268648手 | 79568万 | -0.25 | -3.85% |
| 2016-11-30 | 6.27 | 6.92 | 6.27 | 6.49 | 2486375手 | 163066万 | 0.20 | 3.18% |
| 2016-10-31 | 6.39 | 6.51 | 6.24 | 6.29 | 1726278手 | 110073万 | -0.04 | -0.63% |
| 2016-09-30 | 6.15 | 6.45 | 6.00 | 6.33 | 1578512手 | 97873万 | 0.16 | 2.59% |
| 2016-08-31 | 6.00 | 6.29 | 5.92 | 6.17 | 1316703手 | 80748万 | 0.17 | 2.83% |
| 2016-07-29 | 6.32 | 6.66 | 5.96 | 6.00 | 1578615手 | 100284万 | -0.36 | -5.66% |
| 2016-06-30 | 6.00 | 6.87 | 5.89 | 6.36 | 1365493手 | 86020万 | 0.37 | 6.18% |
| 2016-05-31 | 6.12 | 6.44 | 5.65 | 5.99 | 745023手 | 44420万 | -0.13 | -2.12% |
| 2016-04-29 | 6.11 | 7.20 | 6.03 | 6.12 | 1879365手 | 122494万 | -0.03 | -0.49% |
| 2016-03-31 | 5.38 | 6.18 | 5.31 | 6.15 | 1500654手 | 86802万 | 0.79 | 14.74% |
| 2016-02-29 | 5.30 | 5.94 | 5.12 | 5.36 | 814470手 | 45862万 | 0.09 | 1.71% |
| 2016-01-29 | 7.53 | 7.60 | 5.03 | 5.27 | 1399854手 | 85395万 | -2.27 | -30.11% |
| 2015-12-31 | 8.38 | 8.85 | 7.41 | 7.54 | 5658256手 | 457293万 | -0.22 | -2.83% |
| 2015-11-30 | 7.20 | 7.78 | 6.72 | 7.76 | 4033113手 | 294921万 | 0.41 | 5.58% |
| 2015-10-30 | 6.31 | 7.63 | 6.13 | 7.35 | 3111410手 | 212397万 | 1.53 | 26.29% |
| 2015-09-30 | 6.60 | 6.74 | 5.51 | 5.82 | 1974732手 | 120868万 | -0.77 | -11.68% |
| 2015-08-31 | 7.30 | 9.30 | 5.68 | 6.59 | 6146401手 | 481290万 | -0.73 | -9.97% |
| 2015-07-31 | 9.65 | 9.65 | 5.17 | 7.32 | 6408411手 | 466738万 | -2.39 | -24.61% |
| 2015-06-30 | 22.75 | 29.55 | 8.71 | 9.71 | 3744553手 | 890824万 | -13.03 | -57.30% |
| 2015-05-29 | 18.86 | 26.35 | 17.55 | 22.74 | 2157154手 | 471869万 | 3.98 | 21.06% |
| 2015-04-30 | 16.60 | 23.70 | 16.55 | 18.90 | 2400885手 | 471987万 | 2.36 | 14.27% |
| 2015-03-31 | 12.34 | 17.68 | 12.00 | 16.54 | 2844210手 | 411683万 | 4.50 | 36.62% |
| 2015-02-27 | 11.75 | 12.37 | 11.23 | 12.29 | 712491手 | 84586万 | -0.06 | -0.49% |
| 2015-01-29 | 10.70 | 12.95 | 10.04 | 12.15 | 1310231手 | 150054万 | 1.55 | 14.62% |
| 2014-12-31 | 10.95 | 11.75 | 10.16 | 10.60 | 1059421手 | 116783万 | -0.36 | -3.29% |
| 2014-11-28 | 9.52 | 11.15 | 9.32 | 10.96 | 479169手 | 48350万 | 1.51 | 15.98% |
| 2014-10-30 | 9.37 | 9.48 | 8.98 | 9.45 | 297615手 | 27558万 | -0.11 | -1.17% |
| 2014-09-30 | 8.61 | 9.46 | 8.57 | 9.39 | 380223手 | 34640万 | 0.60 | 6.83% |
| 2014-08-22 | 8.57 | 8.83 | 8.43 | 8.79 | 381233手 | 32989万 | 0.21 | 2.45% |
| 2014-07-31 | 8.11 | 8.59 | 8.01 | 8.58 | 292964手 | 24496万 | 0.49 | 6.06% |
| 2014-06-30 | 8.03 | 8.14 | 7.77 | 8.09 | 222143手 | 17535万 | -0.22 | -2.74% |
| 2014-05-30 | 8.70 | 8.83 | 8.01 | 8.04 | 117775手 | 10037万 | -0.65 | -7.48% |
| 2014-04-30 | 9.03 | 9.74 | 8.53 | 8.69 | 473177手 | 43810万 | -0.30 | -3.34% |
| 2014-03-31 | 9.29 | 9.54 | 8.81 | 8.99 | 393342手 | 36231万 | -0.34 | -3.64% |
| 2014-02-28 | 9.61 | 10.31 | 9.00 | 9.33 | 795863手 | 78595万 | -0.37 | -3.81% |
| 2014-01-30 | 10.10 | 10.10 | 8.96 | 9.70 | 607183手 | 57726万 | -0.43 | -4.25% |
| 2013-12-31 | 9.01 | 10.83 | 8.65 | 10.13 | 1939998手 | 195532万 | 1.01 | 11.07% |
| 2013-11-29 | 8.80 | 9.22 | 8.45 | 9.12 | 488574手 | 43077万 | 0.34 | 3.87% |
| 2013-10-31 | 8.86 | 9.78 | 8.56 | 8.78 | 845746手 | 77702万 | -0.08 | -0.90% |
| 2013-09-30 | 8.45 | 9.35 | 8.36 | 8.86 | 755061手 | 66621万 | 0.38 | 4.48% |
| 2013-08-30 | 7.96 | 8.75 | 7.93 | 8.48 | 451826手 | 38057万 | 0.52 | 6.53% |
| 2013-07-31 | 7.56 | 8.58 | 7.41 | 7.96 | 422321手 | 33664万 | 0.41 | 5.43% |
| 2013-06-28 | 9.46 | 9.65 | 7.42 | 7.55 | 450252手 | 38858万 | -1.88 | -19.94% |
| 2013-05-31 | 8.25 | 9.75 | 8.23 | 9.43 | 671371手 | 60610万 | 1.19 | 14.44% |
| 2013-04-26 | 8.65 | 8.82 | 8.09 | 8.24 | 320749手 | 26740万 | -0.46 | -5.29% |
| 2013-03-29 | 8.33 | 9.37 | 8.15 | 8.70 | 892934手 | 79047万 | 0.36 | 4.32% |
| 2013-02-28 | 8.12 | 8.77 | 8.09 | 8.34 | 395778手 | 33219万 | 0.22 | 2.71% |
| 2013-01-31 | 8.36 | 8.55 | 8.05 | 8.12 | 656182手 | 54364万 | -0.19 | -2.29% |
| 2012-12-31 | 7.29 | 8.55 | 7.14 | 8.31 | 800352手 | 63270万 | 1.02 | 13.99% |
| 2012-11-30 | 7.78 | 8.05 | 7.22 | 7.29 | 376456手 | 29480万 | -0.52 | -6.66% |
| 2012-10-31 | 8.10 | 8.31 | 7.72 | 7.81 | 276553手 | 22358万 | -0.36 | -4.41% |
| 2012-09-28 | 8.36 | 9.17 | 7.90 | 8.17 | 475970手 | 40975万 | -0.22 | -2.62% |
| 2012-08-31 | 8.82 | 9.26 | 8.33 | 8.39 | 566973手 | 50384万 | -0.43 | -4.88% |
| 2012-07-31 | 11.26 | 11.88 | 8.78 | 8.82 | 833346手 | 88320万 | -2.42 | -21.53% |
| 2012-06-29 | 12.00 | 12.80 | 11.01 | 11.24 | 1101805手 | 134124万 | -1.27 | -9.34% |
2319.12 (1.00%)
19664.10 -1.06%
