| 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 | 4.07 | 4.22 | 4.00 | 4.10 | 4785115手 | 197215万 | 0.03 | 0.74% |
| 2022-05-31 | 3.82 | 4.11 | 3.70 | 4.07 | 4064215手 | 159471万 | 0.23 | 5.99% |
| 2022-04-29 | 4.02 | 4.11 | 3.60 | 3.84 | 4193089手 | 164326万 | -0.20 | -4.95% |
| 2022-03-31 | 4.44 | 4.57 | 3.90 | 4.04 | 6584708手 | 276924万 | -0.37 | -8.39% |
| 2022-02-28 | 4.32 | 4.66 | 4.32 | 4.41 | 4797488手 | 215064万 | 0.13 | 3.04% |
| 2022-01-28 | 4.90 | 4.94 | 4.17 | 4.28 | 7567739手 | 350270万 | -0.58 | -11.93% |
| 2021-12-31 | 4.81 | 5.17 | 4.60 | 4.86 | 15597621手 | 758952万 | 0.02 | 0.41% |
| 2021-11-30 | 4.73 | 5.21 | 4.70 | 4.84 | 14792121手 | 725901万 | 0.09 | 1.90% |
| 2021-10-29 | 5.23 | 5.28 | 4.46 | 4.75 | 9691964手 | 460993万 | -0.45 | -8.65% |
| 2021-09-30 | 4.82 | 5.56 | 4.54 | 5.20 | 27370836手 | 1384302万 | 0.31 | 6.34% |
| 2021-08-31 | 4.18 | 5.09 | 3.94 | 4.89 | 34926496手 | 1585935万 | 0.83 | 20.44% |
| 2021-07-30 | 4.24 | 4.24 | 3.63 | 4.06 | 11036483手 | 439020万 | -0.18 | -4.25% |
| 2021-06-30 | 4.30 | 4.55 | 4.15 | 4.24 | 11714911手 | 508348万 | -0.37 | -8.03% |
| 2021-05-31 | 5.10 | 5.18 | 4.61 | 4.61 | 5735507手 | 289409万 | -0.50 | -9.79% |
| 2021-04-30 | 5.52 | 5.58 | 5.06 | 5.11 | 8610249手 | 460322万 | -0.44 | -7.93% |
| 2021-03-31 | 5.62 | 5.83 | 5.30 | 5.55 | 16733431手 | 926383万 | -0.03 | -0.54% |
| 2021-02-26 | 5.35 | 6.06 | 5.28 | 5.58 | 18743412手 | 1069362万 | 0.21 | 3.91% |
| 2021-01-29 | 5.42 | 6.08 | 5.22 | 5.37 | 27246866手 | 1504150万 | -0.03 | -0.56% |
| 2020-12-31 | 5.39 | 5.83 | 5.28 | 5.40 | 13214696手 | 735240万 | 0.10 | 1.89% |
| 2020-11-30 | 4.94 | 5.48 | 4.92 | 5.30 | 5623400手 | 293433万 | 0.36 | 7.29% |
| 2020-10-30 | 5.09 | 5.42 | 4.92 | 4.94 | 3792830手 | 196971万 | -0.08 | -1.59% |
| 2020-09-30 | 5.60 | 5.79 | 4.99 | 5.02 | 5628802手 | 303883万 | -0.54 | -9.71% |
| 2020-08-31 | 5.56 | 6.23 | 5.43 | 5.56 | 15329074手 | 892531万 | 0.06 | 1.09% |
| 2020-07-31 | 5.04 | 6.06 | 4.93 | 5.50 | 13513860手 | 758537万 | 0.46 | 9.13% |
| 2020-06-30 | 4.45 | 5.30 | 4.40 | 5.04 | 11961803手 | 592716万 | 0.68 | 15.60% |
| 2020-05-29 | 4.77 | 4.80 | 4.34 | 4.36 | 3109078手 | 142886万 | -0.49 | -10.10% |
| 2020-04-30 | 4.64 | 4.98 | 4.58 | 4.85 | 4293581手 | 206442万 | 0.25 | 5.43% |
| 2020-03-31 | 4.53 | 5.27 | 4.51 | 4.60 | 8359643手 | 408623万 | 0.11 | 2.45% |
| 2020-02-28 | 4.37 | 4.86 | 4.22 | 4.49 | 4702282手 | 217665万 | -0.36 | -7.42% |
| 2020-01-23 | 5.00 | 5.27 | 4.81 | 4.85 | 2903111手 | 146925万 | -0.13 | -2.61% |
| 2019-12-31 | 4.67 | 5.19 | 4.64 | 4.98 | 3298579手 | 161582万 | 0.30 | 6.41% |
| 2019-11-29 | 4.88 | 4.96 | 4.60 | 4.68 | 1993498手 | 95029万 | -0.20 | -4.10% |
| 2019-10-31 | 5.00 | 5.15 | 4.88 | 4.88 | 1657202手 | 82803万 | -0.14 | -2.79% |
| 2019-09-30 | 5.09 | 5.37 | 5.01 | 5.02 | 3198723手 | 166587万 | -0.08 | -1.57% |
| 2019-08-30 | 5.29 | 5.45 | 4.82 | 5.10 | 4585522手 | 235614万 | -0.23 | -4.32% |
| 2019-07-31 | 5.49 | 5.57 | 5.16 | 5.33 | 3567501手 | 192066万 | -0.05 | -0.93% |
| 2019-06-28 | 5.32 | 5.60 | 5.17 | 5.38 | 3226757手 | 173782万 | 0.06 | 1.13% |
| 2019-05-31 | 5.64 | 5.73 | 5.13 | 5.32 | 5185415手 | 278530万 | -0.59 | -9.98% |
| 2019-04-30 | 5.99 | 7.39 | 5.71 | 5.91 | 15039931手 | 982964万 | -0.06 | -1.00% |
| 2019-03-29 | 5.65 | 6.53 | 5.55 | 5.97 | 9351845手 | 563604万 | 0.39 | 6.99% |
| 2019-02-28 | 4.94 | 5.93 | 4.93 | 5.58 | 3514018手 | 188863万 | 0.66 | 13.41% |
| 2019-01-31 | 4.94 | 5.20 | 4.90 | 4.92 | 1816416手 | 91834万 | -0.02 | -0.41% |
| 2018-12-28 | 5.16 | 5.21 | 4.81 | 4.94 | 1473240手 | 73868万 | -0.14 | -2.76% |
| 2018-11-30 | 5.41 | 5.46 | 5.02 | 5.08 | 2329974手 | 122118万 | -0.32 | -5.93% |
| 2018-10-31 | 5.21 | 5.57 | 4.93 | 5.40 | 2445980手 | 130098万 | 0.13 | 2.47% |
| 2018-09-28 | 5.00 | 5.36 | 4.88 | 5.27 | 1693857手 | 86806万 | 0.28 | 5.61% |
| 2018-08-31 | 5.71 | 5.71 | 4.87 | 4.99 | 2257489手 | 117719万 | -1.35 | -21.29% |
| 2018-06-05 | 6.10 | 6.39 | 6.09 | 6.34 | 672233手 | 42315万 | 0.22 | 3.60% |
| 2018-05-31 | 5.74 | 6.29 | 5.68 | 6.12 | 2860002手 | 173607万 | 0.38 | 6.62% |
| 2018-04-27 | 5.94 | 5.97 | 5.61 | 5.74 | 1434502手 | 82926万 | -0.20 | -3.37% |
| 2018-03-30 | 5.88 | 6.27 | 5.69 | 5.94 | 2533549手 | 152992万 | 0.03 | 0.51% |
| 2018-02-28 | 6.66 | 6.72 | 5.43 | 5.91 | 1864133手 | 111233万 | -0.77 | -11.53% |
| 2018-01-31 | 6.68 | 6.99 | 6.53 | 6.68 | 3318145手 | 225234万 | -0.01 | -0.15% |
| 2017-12-29 | 6.90 | 6.99 | 6.52 | 6.69 | 2701930手 | 182886万 | -0.19 | -2.76% |
| 2017-11-30 | 8.91 | 9.04 | 6.78 | 6.88 | 8672077手 | 692478万 | -2.10 | -23.39% |
| 2017-10-31 | 8.05 | 9.16 | 7.85 | 8.98 | 7785437手 | 654437万 | 0.96 | 11.97% |
| 2017-09-29 | 8.10 | 8.28 | 7.72 | 8.02 | 7437818手 | 596987万 | -0.26 | -3.14% |
| 2017-08-31 | 7.73 | 8.32 | 7.39 | 8.28 | 5033503手 | 387984万 | 0.56 | 7.25% |
| 2017-07-31 | 7.54 | 8.25 | 7.32 | 7.72 | 8214340手 | 645147万 | 0.15 | 1.98% |
| 2017-06-21 | 6.76 | 7.77 | 6.50 | 7.57 | 4458931手 | 311868万 | 0.76 | 11.16% |
| 2017-05-31 | 8.46 | 9.26 | 6.50 | 6.81 | 5775152手 | 445298万 | -1.61 | -19.12% |
| 2016-08-30 | 7.83 | 8.86 | 7.64 | 8.42 | 6453343手 | 538755万 | 0.53 | 6.72% |
| 2016-07-29 | 7.57 | 8.28 | 7.47 | 7.89 | 4907887手 | 391310万 | 0.33 | 4.37% |
| 2016-06-30 | 7.79 | 7.87 | 7.12 | 7.56 | 3682502手 | 280952万 | -0.24 | -3.08% |
| 2016-05-31 | 8.23 | 8.39 | 7.52 | 7.80 | 2869820手 | 224371万 | -0.43 | -5.22% |
| 2016-04-29 | 9.38 | 9.47 | 8.13 | 8.23 | 4358681手 | 387143万 | -1.21 | -12.82% |
| 2016-03-31 | 8.48 | 9.97 | 8.16 | 9.44 | 8392593手 | 753444万 | 0.97 | 11.45% |
| 2016-02-29 | 7.90 | 8.99 | 7.52 | 8.47 | 5662667手 | 465223万 | 0.57 | 7.21% |
| 2016-01-29 | 11.54 | 11.64 | 7.50 | 7.90 | 7154095手 | 663836万 | -3.64 | -31.54% |
| 2015-12-31 | 12.35 | 14.80 | 11.50 | 11.54 | 9609470手 | 1217905万 | 0.31 | 2.76% |
| 2015-09-30 | 10.74 | 12.85 | 9.99 | 11.23 | 15521363手 | 1793597万 | 0.32 | 2.93% |
| 2015-08-31 | 12.85 | 15.77 | 9.01 | 10.91 | 31483772手 | 4234179万 | -2.34 | -17.66% |
| 2015-07-31 | 14.60 | 15.86 | 9.50 | 13.25 | 45536368手 | 6058894万 | -1.69 | -11.31% |
| 2015-06-30 | 22.00 | 25.00 | 12.51 | 14.94 | 42204176手 | 8109223万 | -6.74 | -31.09% |
| 2015-05-29 | 17.77 | 25.00 | 15.60 | 21.68 | 53230340手 | 10876372万 | 3.61 | 19.85% |
| 2015-04-30 | 10.90 | 19.89 | 10.87 | 18.19 | 60737000手 | 9488657万 | 7.27 | 66.58% |
| 2015-03-31 | 10.21 | 11.50 | 9.96 | 10.92 | 42417652手 | 4593158万 | 0.67 | 6.63% |
| 2015-02-27 | 10.11 | 10.72 | 9.06 | 10.11 | 14791237手 | 1479821万 | -1.56 | -13.62% |
| 2015-01-29 | 8.50 | 11.66 | 8.20 | 11.45 | 41691420手 | 4022560万 | 3.20 | 38.79% |
| 2014-12-31 | 6.35 | 8.57 | 6.17 | 8.25 | 20668124手 | 1556938万 | 1.91 | 30.13% |
| 2014-11-28 | 5.96 | 6.71 | 5.84 | 6.34 | 7292352手 | 459019万 | 0.57 | 9.88% |
| 2014-10-30 | 6.00 | 6.17 | 5.13 | 5.77 | 4690131手 | 268108万 | 0.41 | 7.57% |
| 2014-09-30 | 3.95 | 5.52 | 3.95 | 5.42 | 3655322手 | 176970万 | 1.40 | 34.83% |
| 2014-08-22 | 4.02 | 4.13 | 3.94 | 4.02 | 2080973手 | 83805万 | -0.01 | -0.25% |
| 2014-07-31 | 3.82 | 4.08 | 3.79 | 4.03 | 1378759手 | 54491万 | 0.19 | 4.95% |
| 2014-06-30 | 3.67 | 4.03 | 3.61 | 3.84 | 679442手 | 26151万 | 0.14 | 3.84% |
| 2014-05-30 | 3.70 | 3.89 | 3.62 | 3.65 | 444531手 | 16633万 | -0.05 | -1.35% |
| 2014-04-30 | 3.88 | 4.04 | 3.61 | 3.70 | 1491797手 | 58007万 | -0.21 | -5.37% |
| 2014-03-31 | 3.74 | 4.19 | 3.65 | 3.91 | 3075730手 | 119671万 | 0.17 | 4.54% |
| 2014-02-28 | 3.51 | 3.88 | 3.48 | 3.74 | 1100251手 | 40738万 | 0.21 | 5.95% |
| 2014-01-30 | 3.68 | 3.71 | 3.48 | 3.53 | 597366手 | 21242万 | -0.17 | -4.59% |
| 2013-12-31 | 3.79 | 4.18 | 3.60 | 3.70 | 1979041手 | 77239万 | -0.14 | -3.65% |
| 2013-11-29 | 3.71 | 3.89 | 3.54 | 3.84 | 1167936手 | 43738万 | 0.08 | 2.13% |
| 2013-10-31 | 3.74 | 4.29 | 3.54 | 3.76 | 2409156手 | 95516万 | -0.01 | -0.27% |
| 2013-09-30 | 3.99 | 4.28 | 3.52 | 3.77 | 4175723手 | 163425万 | -0.05 | -1.31% |
| 2013-08-30 | 3.18 | 3.82 | 3.18 | 3.82 | 1658221手 | 57193万 | 0.62 | 19.38% |
| 2013-07-31 | 3.34 | 3.41 | 3.15 | 3.20 | 933400手 | 30766万 | -0.14 | -4.19% |
| 2013-06-28 | 3.88 | 4.11 | 3.13 | 3.34 | 923668手 | 34906万 | -0.55 | -14.14% |
2319.12 (1.00%)
19664.10 -1.06%
