| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-18 | 6.25 | 7.69 | 5.82 | 6.34 | 17379762手 | 1143840万 | 0.16 | 2.59% |
| 2022-04-29 | 7.03 | 7.87 | 5.03 | 6.18 | 28791378手 | 1837762万 | -1.17 | -15.92% |
| 2022-03-31 | 7.35 | 9.23 | 6.13 | 7.35 | 52126628手 | 3904826万 | -0.09 | -1.21% |
| 2022-02-28 | 4.16 | 9.24 | 4.07 | 7.44 | 18840586手 | 1289566万 | 3.34 | 81.46% |
| 2022-01-28 | 3.77 | 4.47 | 3.76 | 4.10 | 6531813手 | 267146万 | 0.37 | 9.92% |
| 2021-12-31 | 3.53 | 3.92 | 3.52 | 3.73 | 2751038手 | 102438万 | 0.20 | 5.67% |
| 2021-11-30 | 3.47 | 3.62 | 3.43 | 3.53 | 1283074手 | 45239万 | 0.06 | 1.73% |
| 2021-10-29 | 3.86 | 3.97 | 3.40 | 3.47 | 1448886手 | 53326万 | -0.40 | -10.34% |
| 2021-09-30 | 3.74 | 4.15 | 3.74 | 3.87 | 3464282手 | 137623万 | 0.10 | 2.65% |
| 2021-08-31 | 3.43 | 3.92 | 3.39 | 3.77 | 2018027手 | 72750万 | 0.34 | 9.91% |
| 2021-07-30 | 3.68 | 3.70 | 3.35 | 3.43 | 1167824手 | 41489万 | -0.25 | -6.79% |
| 2021-06-30 | 3.79 | 4.15 | 3.67 | 3.68 | 2313188手 | 89797万 | -0.11 | -2.90% |
| 2021-05-31 | 3.75 | 3.92 | 3.72 | 3.79 | 1032837手 | 39305万 | 0.04 | 1.07% |
| 2021-04-30 | 3.98 | 3.98 | 3.71 | 3.75 | 1134113手 | 43357万 | -0.21 | -5.30% |
| 2021-03-31 | 3.87 | 4.04 | 3.79 | 3.96 | 1858949手 | 72790万 | 0.11 | 2.86% |
| 2021-02-26 | 3.56 | 3.93 | 3.45 | 3.85 | 1123794手 | 41837万 | 0.29 | 8.15% |
| 2021-01-29 | 4.01 | 4.07 | 3.54 | 3.56 | 1464002手 | 56354万 | -0.43 | -10.78% |
| 2020-12-31 | 4.33 | 4.42 | 3.86 | 3.99 | 1384531手 | 57119万 | -0.30 | -6.99% |
| 2020-11-30 | 4.21 | 4.42 | 4.10 | 4.29 | 1803603手 | 77518万 | 0.09 | 2.14% |
| 2020-10-30 | 4.33 | 4.70 | 4.20 | 4.20 | 1492529手 | 66326万 | -0.08 | -1.87% |
| 2020-09-30 | 4.86 | 4.91 | 4.26 | 4.28 | 2290757手 | 106749万 | -0.58 | -11.93% |
| 2020-08-31 | 5.12 | 5.26 | 4.78 | 4.86 | 4698734手 | 238181万 | -0.22 | -4.33% |
| 2020-07-31 | 4.78 | 5.86 | 4.70 | 5.08 | 16384999手 | 878801万 | 0.32 | 6.72% |
| 2020-06-30 | 4.88 | 5.23 | 4.60 | 4.76 | 7511909手 | 366500万 | -0.29 | -5.74% |
| 2020-05-29 | 4.80 | 6.31 | 4.80 | 5.05 | 19780448手 | 1131741万 | 0.19 | 3.91% |
| 2020-04-30 | 4.09 | 6.18 | 4.08 | 4.86 | 13280146手 | 646256万 | 0.72 | 17.39% |
| 2020-03-31 | 4.02 | 5.18 | 3.95 | 4.14 | 19034420手 | 875333万 | 0.16 | 4.02% |
| 2020-02-28 | 3.47 | 4.27 | 3.12 | 3.98 | 5233507手 | 200246万 | 0.13 | 3.38% |
| 2020-01-23 | 3.84 | 4.35 | 3.76 | 3.85 | 2772300手 | 110372万 | 0.04 | 1.05% |
| 2019-12-31 | 3.63 | 3.82 | 3.56 | 3.81 | 1153399手 | 42772万 | 0.21 | 5.83% |
| 2019-11-29 | 3.77 | 3.92 | 3.57 | 3.60 | 1607308手 | 60297万 | -0.17 | -4.51% |
| 2019-10-31 | 3.58 | 4.24 | 3.53 | 3.77 | 2314034手 | 89408万 | 0.20 | 5.60% |
| 2019-09-30 | 3.71 | 3.98 | 3.52 | 3.57 | 1616662手 | 61560万 | -0.14 | -3.77% |
| 2019-08-30 | 3.99 | 4.14 | 3.48 | 3.71 | 1849997手 | 69895万 | -0.30 | -7.48% |
| 2019-07-31 | 4.22 | 4.30 | 3.94 | 4.01 | 1462140手 | 60280万 | -0.13 | -3.14% |
| 2019-06-28 | 4.26 | 4.37 | 4.03 | 4.14 | 2404374手 | 101368万 | -0.12 | -2.82% |
| 2019-05-31 | 4.49 | 4.69 | 4.01 | 4.26 | 6230418手 | 270285万 | -0.73 | -14.63% |
| 2019-04-30 | 4.70 | 5.50 | 4.35 | 4.99 | 9859248手 | 482299万 | 0.36 | 7.78% |
| 2019-03-29 | 3.68 | 5.61 | 3.65 | 4.63 | 11252554手 | 544857万 | 0.94 | 25.47% |
| 2019-02-28 | 3.15 | 3.78 | 3.13 | 3.69 | 1794223手 | 63343万 | 0.56 | 17.89% |
| 2019-01-31 | 3.11 | 3.40 | 3.06 | 3.13 | 1273811手 | 41781万 | 0.03 | 0.97% |
| 2018-12-28 | 3.32 | 3.52 | 3.07 | 3.10 | 1437495手 | 48007万 | -0.17 | -5.20% |
| 2018-11-30 | 3.25 | 3.52 | 3.17 | 3.27 | 1747438手 | 58638万 | 0.04 | 1.24% |
| 2018-10-31 | 3.61 | 3.65 | 2.94 | 3.23 | 1200586手 | 38554万 | -0.46 | -12.47% |
| 2018-09-28 | 3.65 | 3.84 | 3.51 | 3.69 | 1515062手 | 55573万 | 0.06 | 1.65% |
| 2018-08-31 | 3.84 | 4.54 | 3.63 | 3.63 | 5862292手 | 241997万 | -0.16 | -4.22% |
| 2018-07-31 | 3.60 | 4.37 | 3.35 | 3.79 | 1336470手 | 51034万 | 0.18 | 4.99% |
| 2018-06-29 | 4.25 | 4.27 | 3.43 | 3.61 | 1121727手 | 43944万 | -0.68 | -15.85% |
| 2018-05-31 | 3.93 | 4.32 | 3.90 | 4.29 | 1630385手 | 66355万 | 0.37 | 9.44% |
| 2018-04-27 | 4.02 | 4.06 | 3.70 | 3.92 | 961508手 | 37263万 | -0.10 | -2.49% |
| 2018-03-30 | 3.89 | 4.20 | 3.73 | 4.02 | 1375449手 | 55187万 | 0.11 | 2.81% |
| 2018-02-28 | 4.31 | 4.33 | 3.70 | 3.91 | 909613手 | 35490万 | -0.40 | -9.28% |
| 2018-01-31 | 4.52 | 4.70 | 4.30 | 4.31 | 1388749手 | 63176万 | -0.21 | -4.65% |
| 2017-12-29 | 4.62 | 4.77 | 4.45 | 4.52 | 904937手 | 41604万 | -0.15 | -3.21% |
| 2017-11-30 | 4.94 | 4.96 | 4.41 | 4.67 | 1385659手 | 64975万 | -0.28 | -5.66% |
| 2017-10-31 | 5.09 | 5.23 | 4.85 | 4.95 | 1284372手 | 64839万 | -0.09 | -1.79% |
| 2017-09-29 | 5.29 | 5.53 | 5.00 | 5.04 | 3201866手 | 170669万 | -0.24 | -4.54% |
| 2017-08-31 | 5.76 | 5.85 | 5.17 | 5.28 | 4288710手 | 233597万 | -0.52 | -8.97% |
| 2017-07-31 | 4.89 | 5.98 | 4.70 | 5.80 | 6049726手 | 322719万 | 0.93 | 19.10% |
| 2017-06-30 | 4.85 | 5.12 | 4.71 | 4.87 | 2626621手 | 129369万 | 0.01 | 0.21% |
| 2017-05-31 | 5.23 | 5.34 | 4.66 | 4.86 | 2219242手 | 112053万 | -0.40 | -7.61% |
| 2017-04-28 | 6.20 | 6.39 | 5.00 | 5.26 | 3433899手 | 200993万 | -1.63 | -23.66% |
| 2017-03-16 | 6.94 | 6.98 | 6.70 | 6.89 | 1182681手 | 81121万 | -0.07 | -1.01% |
| 2017-02-28 | 6.63 | 7.29 | 6.56 | 6.96 | 3004513手 | 208242万 | 0.40 | 6.10% |
| 2017-01-26 | 6.70 | 7.10 | 6.03 | 6.56 | 2475693手 | 166253万 | -0.12 | -1.80% |
| 2016-12-30 | 7.22 | 7.66 | 6.46 | 6.68 | 5840277手 | 414736万 | -0.56 | -7.74% |
| 2016-11-30 | 7.36 | 8.46 | 7.04 | 7.24 | 11162208手 | 866981万 | -0.20 | -2.69% |
| 2016-10-31 | 6.75 | 8.03 | 6.75 | 7.44 | 1579511手 | 120701万 | 1.30 | 21.17% |
| 2016-07-08 | 5.76 | 6.26 | 5.66 | 6.14 | 1909585手 | 114170万 | 0.36 | 6.23% |
| 2016-06-30 | 10.24 | 11.36 | 5.15 | 5.78 | 3040390手 | 253378万 | -4.46 | -43.55% |
| 2016-05-31 | 11.19 | 11.87 | 9.60 | 10.24 | 1733480手 | 182607万 | -0.75 | -6.82% |
| 2016-04-29 | 10.32 | 11.79 | 10.05 | 10.99 | 2416239手 | 263765万 | 0.68 | 6.60% |
| 2016-03-31 | 8.60 | 10.60 | 8.40 | 10.31 | 2932097手 | 282924万 | 1.76 | 20.59% |
| 2016-02-29 | 7.79 | 10.79 | 7.50 | 8.55 | 2783093手 | 261377万 | 0.79 | 10.18% |
| 2016-01-29 | 12.39 | 12.48 | 7.35 | 7.76 | 2874081手 | 277898万 | -4.55 | -36.96% |
| 2015-12-31 | 11.19 | 12.98 | 10.68 | 12.31 | 4757050手 | 570137万 | 1.12 | 10.01% |
| 2015-11-30 | 9.85 | 12.90 | 9.69 | 11.19 | 5644810手 | 655374万 | 1.17 | 11.68% |
| 2015-10-30 | 9.30 | 10.35 | 8.85 | 10.02 | 3594710手 | 351582万 | 1.04 | 11.58% |
| 2015-09-30 | 9.00 | 10.90 | 7.22 | 8.98 | 4802919手 | 438599万 | -0.15 | -1.64% |
| 2015-08-31 | 16.81 | 16.81 | 8.49 | 9.13 | 3000169手 | 347948万 | -9.67 | -51.44% |
| 2015-06-12 | 15.90 | 19.58 | 15.80 | 18.80 | 1496362手 | 259140万 | 2.88 | 18.09% |
| 2015-05-29 | 13.79 | 17.87 | 12.24 | 15.92 | 2871982手 | 435731万 | 1.86 | 13.35% |
| 2015-04-30 | 11.10 | 14.79 | 11.02 | 13.93 | 3046742手 | 388571万 | 2.68 | 23.82% |
| 2015-03-31 | 9.60 | 11.78 | 9.48 | 11.25 | 3776458手 | 396625万 | 1.59 | 16.60% |
| 2015-02-27 | 8.91 | 9.62 | 8.70 | 9.58 | 991075手 | 91473万 | 0.49 | 5.38% |
| 2015-01-29 | 9.31 | 9.65 | 8.28 | 9.10 | 1455844手 | 133377万 | -0.19 | -2.04% |
| 2014-12-31 | 9.14 | 10.98 | 8.92 | 9.29 | 3436919手 | 334464万 | 0.14 | 1.53% |
| 2014-11-28 | 8.56 | 9.26 | 8.43 | 9.15 | 1314091手 | 117530万 | 0.64 | 7.52% |
| 2014-10-30 | 8.78 | 8.92 | 8.03 | 8.51 | 687541手 | 58690万 | -0.02 | -0.23% |
| 2014-09-30 | 7.88 | 8.88 | 7.85 | 8.73 | 1490899手 | 126542万 | 0.48 | 5.82% |
| 2014-08-22 | 8.27 | 8.49 | 7.79 | 8.25 | 1397305手 | 113465万 | -0.03 | -0.36% |
| 2014-07-31 | 7.26 | 8.30 | 7.19 | 8.28 | 1483337手 | 115831万 | 1.04 | 14.37% |
| 2014-06-30 | 7.40 | 7.55 | 7.10 | 7.24 | 400736手 | 29523万 | -0.15 | -2.03% |
| 2014-05-30 | 7.91 | 8.13 | 7.33 | 7.38 | 594217手 | 45849万 | -0.57 | -7.17% |
| 2014-04-30 | 7.57 | 9.49 | 7.57 | 7.95 | 1994971手 | 172364万 | 0.37 | 4.88% |
| 2014-03-31 | 7.68 | 8.15 | 7.28 | 7.58 | 549755手 | 42787万 | -0.12 | -1.56% |
| 2014-02-28 | 8.10 | 9.02 | 7.38 | 7.70 | 805288手 | 68618万 | -0.41 | -5.05% |
| 2014-01-30 | 8.28 | 8.48 | 7.78 | 8.11 | 700407手 | 56939万 | -0.18 | -2.17% |
| 2013-12-31 | 9.20 | 10.17 | 8.18 | 8.29 | 1898371手 | 173707万 | -1.07 | -11.43% |
| 2013-11-29 | 8.16 | 9.63 | 7.62 | 9.36 | 2234567手 | 194040万 | 1.20 | 14.71% |
| 2013-10-31 | 7.51 | 8.49 | 7.49 | 8.16 | 855964手 | 68809万 | 0.66 | 8.80% |
| 2013-09-30 | 7.69 | 8.22 | 7.36 | 7.50 | 891904手 | 70218万 | -0.27 | -3.48% |
| 2013-08-30 | 7.63 | 8.10 | 7.13 | 7.77 | 971663手 | 73162万 | 0.24 | 3.19% |
| 2013-07-31 | 6.63 | 7.80 | 6.50 | 7.53 | 1458089手 | 106709万 | 0.85 | 12.72% |
| 2013-06-28 | 8.29 | 8.43 | 6.16 | 6.68 | 539412手 | 39987万 | -1.58 | -19.13% |
| 2013-05-31 | 7.79 | 8.64 | 7.70 | 8.26 | 1328020手 | 108448万 | 0.47 | 6.03% |
| 2013-04-26 | 7.40 | 7.95 | 7.01 | 7.79 | 884066手 | 66901万 | 0.39 | 5.27% |
| 2013-03-29 | 7.87 | 7.95 | 6.75 | 7.40 | 690816手 | 50230万 | -0.46 | -5.85% |
| 2013-02-28 | 7.60 | 8.28 | 7.50 | 7.86 | 910614手 | 72077万 | 0.26 | 3.42% |
| 2013-01-31 | 8.21 | 8.34 | 7.30 | 7.60 | 1566792手 | 123593万 | -0.69 | -8.32% |
| 2012-12-31 | 6.30 | 8.90 | 6.18 | 8.29 | 4564135手 | 349206万 | 2.28 | 37.94% |
| 2012-11-30 | 6.46 | 6.74 | 5.45 | 6.01 | 361502手 | 22574万 | -0.47 | -7.25% |
| 2012-10-31 | 6.55 | 7.07 | 6.36 | 6.48 | 697149手 | 46900万 | -0.10 | -1.52% |
| 2012-09-28 | 6.26 | 7.40 | 6.02 | 6.58 | 833385手 | 56567万 | 0.28 | 4.44% |
| 2012-08-31 | 6.40 | 7.15 | 6.23 | 6.30 | 1171501手 | 78536万 | -0.14 | -2.17% |
| 2012-07-31 | 6.93 | 8.01 | 6.20 | 6.44 | 1424382手 | 102367万 | -0.49 | -7.07% |
| 2012-06-29 | 7.90 | 7.91 | 6.63 | 6.93 | 720432手 | 52854万 | -0.96 | -12.17% |
| 2012-05-31 | 8.30 | 9.22 | 7.11 | 7.89 | 1731545手 | 141642万 | -0.28 | -3.43% |
2319.12 (1.00%)
19664.10 -1.06%
