| 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 | 4.65 | 4.89 | 4.62 | 4.80 | 4218279手 | 199695万 | 0.15 | 3.23% |
| 2022-05-31 | 4.80 | 4.82 | 4.56 | 4.65 | 5598832手 | 260817万 | -0.38 | -7.55% |
| 2022-04-29 | 5.05 | 5.27 | 4.84 | 5.03 | 10632806手 | 538868万 | -0.06 | -1.18% |
| 2022-03-31 | 4.60 | 5.15 | 4.31 | 5.09 | 8920542手 | 417887万 | 0.49 | 10.65% |
| 2022-02-28 | 4.69 | 4.89 | 4.55 | 4.60 | 3710577手 | 176264万 | -0.05 | -1.07% |
| 2022-01-28 | 4.62 | 4.81 | 4.58 | 4.65 | 4377686手 | 205807万 | 0.03 | 0.65% |
| 2021-12-31 | 4.50 | 4.64 | 4.50 | 4.62 | 4316137手 | 197086万 | 0.12 | 2.67% |
| 2021-11-30 | 4.54 | 4.59 | 4.47 | 4.50 | 3358507手 | 151576万 | -0.04 | -0.88% |
| 2021-10-29 | 4.57 | 4.67 | 4.52 | 4.54 | 2498198手 | 115184万 | -0.02 | -0.44% |
| 2021-09-30 | 4.58 | 4.86 | 4.51 | 4.56 | 5797272手 | 271408万 | -0.03 | -0.65% |
| 2021-08-31 | 4.54 | 4.71 | 4.49 | 4.59 | 3851315手 | 176854万 | 0.05 | 1.10% |
| 2021-07-30 | 5.10 | 5.15 | 4.52 | 4.54 | 3784486手 | 189081万 | -0.56 | -10.98% |
| 2021-06-30 | 5.25 | 5.32 | 5.08 | 5.10 | 4347145手 | 225820万 | -0.16 | -3.04% |
| 2021-05-31 | 5.18 | 5.37 | 5.18 | 5.26 | 4183995手 | 220904万 | 0.08 | 1.54% |
| 2021-04-30 | 5.47 | 5.48 | 5.15 | 5.18 | 5379801手 | 286738万 | -0.27 | -4.95% |
| 2021-03-31 | 5.25 | 5.55 | 5.10 | 5.45 | 8434600手 | 448804万 | 0.22 | 4.21% |
| 2021-02-26 | 5.22 | 5.47 | 5.17 | 5.23 | 8671888手 | 459758万 | 0.00 | 0.00% |
| 2021-01-29 | 5.09 | 5.32 | 5.05 | 5.23 | 7326038手 | 377718万 | 0.12 | 2.35% |
| 2020-12-31 | 5.33 | 5.38 | 5.05 | 5.11 | 4379669手 | 225443万 | -0.13 | -2.48% |
| 2020-11-30 | 5.07 | 5.63 | 5.04 | 5.24 | 6304254手 | 330678万 | 0.19 | 3.76% |
| 2020-10-30 | 5.09 | 5.38 | 5.04 | 5.05 | 3597821手 | 187329万 | 0.00 | 0.00% |
| 2020-09-30 | 5.19 | 5.22 | 5.02 | 5.05 | 2937182手 | 150516万 | -0.17 | -3.26% |
| 2020-08-31 | 5.17 | 5.57 | 5.15 | 5.22 | 6284082手 | 331339万 | 0.06 | 1.16% |
| 2020-07-31 | 5.15 | 6.30 | 5.09 | 5.16 | 15034227手 | 845611万 | 0.01 | 0.19% |
| 2020-06-30 | 5.05 | 5.32 | 5.00 | 5.15 | 4307640手 | 220735万 | 0.13 | 2.59% |
| 2020-05-29 | 5.13 | 5.17 | 4.97 | 5.02 | 2387485手 | 121463万 | -0.18 | -3.46% |
| 2020-04-30 | 5.18 | 5.24 | 5.04 | 5.20 | 3097034手 | 158952万 | 0.02 | 0.39% |
| 2020-03-31 | 5.46 | 5.68 | 5.07 | 5.18 | 4784220手 | 257690万 | -0.25 | -4.60% |
| 2020-02-28 | 5.33 | 5.73 | 5.28 | 5.43 | 4500003手 | 249870万 | -0.39 | -6.70% |
| 2020-01-23 | 6.20 | 6.27 | 5.78 | 5.82 | 3449202手 | 209112万 | -0.35 | -5.67% |
| 2019-12-31 | 6.02 | 6.27 | 5.89 | 6.17 | 3985315手 | 242406万 | 0.17 | 2.83% |
| 2019-11-29 | 6.10 | 6.49 | 5.95 | 6.00 | 4579102手 | 283651万 | -0.13 | -2.12% |
| 2019-10-31 | 5.64 | 6.32 | 5.63 | 6.13 | 7676816手 | 468959万 | 0.49 | 8.69% |
| 2019-09-30 | 5.59 | 5.86 | 5.58 | 5.64 | 3970001手 | 227963万 | 0.05 | 0.89% |
| 2019-08-30 | 5.92 | 5.95 | 5.47 | 5.59 | 3748753手 | 210127万 | -0.35 | -5.89% |
| 2019-07-31 | 6.03 | 6.10 | 5.64 | 5.94 | 4664877手 | 275570万 | -0.03 | -0.50% |
| 2019-06-28 | 5.80 | 6.10 | 5.78 | 5.97 | 4445335手 | 264379万 | 0.19 | 3.29% |
| 2019-05-31 | 6.14 | 6.15 | 5.76 | 5.78 | 5453673手 | 322361万 | -0.51 | -8.11% |
| 2019-04-30 | 6.33 | 6.77 | 6.23 | 6.29 | 12749049手 | 822725万 | 0.00 | 0.00% |
| 2019-03-29 | 6.50 | 7.24 | 6.06 | 6.29 | 15805344手 | 1028192万 | -0.26 | -3.97% |
| 2019-02-28 | 5.74 | 6.78 | 5.62 | 6.55 | 8480222手 | 513354万 | 0.83 | 14.51% |
| 2019-01-31 | 5.45 | 5.72 | 5.28 | 5.72 | 5462354手 | 300716万 | 0.27 | 4.95% |
| 2018-12-28 | 5.74 | 5.77 | 5.31 | 5.45 | 3202572手 | 177234万 | -0.22 | -3.88% |
| 2018-11-30 | 5.94 | 5.97 | 5.62 | 5.67 | 4180453手 | 241103万 | -0.25 | -4.22% |
| 2018-10-31 | 5.97 | 6.00 | 5.52 | 5.92 | 5141626手 | 297972万 | -0.14 | -2.31% |
| 2018-09-28 | 5.99 | 6.15 | 5.63 | 6.06 | 4168063手 | 244984万 | 0.09 | 1.51% |
| 2018-08-31 | 6.27 | 6.28 | 5.68 | 5.97 | 3736265手 | 221178万 | -0.30 | -4.79% |
| 2018-07-31 | 6.22 | 6.32 | 5.62 | 6.27 | 4103887手 | 244476万 | 0.06 | 0.97% |
| 2018-06-29 | 6.41 | 6.41 | 6.02 | 6.21 | 4458973手 | 278562万 | -0.20 | -3.12% |
| 2018-05-31 | 6.40 | 6.80 | 6.32 | 6.41 | 4732323手 | 311793万 | 0.02 | 0.31% |
| 2018-04-27 | 6.46 | 6.69 | 6.22 | 6.39 | 5977120手 | 382823万 | -0.06 | -0.93% |
| 2018-03-30 | 6.80 | 6.94 | 6.30 | 6.45 | 9454443手 | 627720万 | -0.39 | -5.70% |
| 2018-02-28 | 7.22 | 8.28 | 6.53 | 6.84 | 12807985手 | 932979万 | -0.38 | -5.26% |
| 2018-01-31 | 6.20 | 7.53 | 6.18 | 7.22 | 17371364手 | 1215263万 | 1.02 | 16.45% |
| 2017-12-29 | 6.37 | 6.56 | 6.11 | 6.20 | 7027844手 | 443727万 | -0.16 | -2.52% |
| 2017-11-30 | 6.22 | 6.56 | 5.99 | 6.36 | 9298576手 | 583120万 | 0.14 | 2.25% |
| 2017-10-31 | 6.45 | 6.48 | 6.16 | 6.22 | 4711440手 | 299091万 | -0.08 | -1.27% |
| 2017-09-29 | 6.52 | 6.63 | 6.28 | 6.30 | 6460434手 | 416153万 | -0.23 | -3.52% |
| 2017-08-31 | 6.65 | 6.83 | 6.23 | 6.53 | 11832304手 | 769051万 | -0.12 | -1.80% |
| 2017-07-31 | 6.27 | 7.35 | 6.18 | 6.65 | 16068020手 | 1078533万 | 0.36 | 5.72% |
| 2017-06-30 | 6.16 | 6.38 | 6.04 | 6.29 | 8354066手 | 515064万 | 0.10 | 1.62% |
| 2017-05-31 | 6.01 | 6.27 | 5.79 | 6.19 | 7484002手 | 450192万 | 0.17 | 2.82% |
| 2017-04-28 | 6.68 | 6.77 | 5.87 | 6.02 | 5612281手 | 354660万 | -0.69 | -10.28% |
| 2017-03-31 | 6.89 | 6.97 | 6.54 | 6.71 | 5567990手 | 374669万 | -0.19 | -2.75% |
| 2017-02-28 | 6.97 | 7.13 | 6.73 | 6.90 | 5858736手 | 407020万 | -0.08 | -1.15% |
| 2017-01-26 | 6.44 | 7.02 | 6.42 | 6.98 | 5630431手 | 382921万 | 0.57 | 8.89% |
| 2016-12-30 | 6.72 | 7.52 | 6.29 | 6.41 | 9202954手 | 623694万 | -0.31 | -4.61% |
| 2016-11-30 | 6.08 | 7.22 | 5.95 | 6.72 | 10013317手 | 654901万 | 0.65 | 10.71% |
| 2016-10-31 | 5.98 | 6.27 | 5.92 | 6.07 | 3767000手 | 228109万 | 0.09 | 1.50% |
| 2016-09-30 | 6.34 | 6.41 | 5.80 | 5.98 | 5602214手 | 338979万 | -0.37 | -5.83% |
| 2016-08-31 | 6.02 | 6.75 | 5.82 | 6.35 | 8730729手 | 551344万 | 0.37 | 6.19% |
| 2016-07-29 | 5.67 | 6.35 | 5.65 | 5.98 | 7572841手 | 449307万 | 0.32 | 5.65% |
| 2016-06-30 | 5.78 | 5.81 | 5.50 | 5.66 | 4737299手 | 266847万 | -0.14 | -2.41% |
| 2016-05-31 | 5.85 | 6.00 | 5.45 | 5.80 | 4667883手 | 264279万 | -0.07 | -1.19% |
| 2016-04-29 | 6.06 | 6.22 | 5.76 | 5.87 | 7400912手 | 444396万 | -0.20 | -3.29% |
| 2016-03-31 | 5.36 | 6.27 | 5.27 | 6.07 | 15765867手 | 930788万 | 0.69 | 12.82% |
| 2016-02-29 | 5.49 | 5.85 | 5.15 | 5.38 | 7851426手 | 437525万 | -0.18 | -3.24% |
| 2016-01-29 | 7.22 | 7.25 | 5.31 | 5.56 | 14264757手 | 891119万 | -1.68 | -23.20% |
| 2015-12-31 | 7.22 | 8.47 | 6.93 | 7.24 | 25294904手 | 1911141万 | -0.03 | -0.41% |
| 2015-11-30 | 6.37 | 8.18 | 6.21 | 7.27 | 24141480手 | 1795822万 | 0.87 | 13.59% |
| 2015-10-30 | 5.98 | 6.79 | 5.90 | 6.40 | 17186864手 | 1094054万 | 0.53 | 9.03% |
| 2015-09-30 | 6.28 | 6.67 | 5.77 | 5.87 | 18312320手 | 1132050万 | -0.53 | -8.28% |
| 2015-08-31 | 7.48 | 7.96 | 5.41 | 6.40 | 22528274手 | 1576041万 | -1.21 | -15.90% |
| 2015-07-31 | 7.61 | 10.50 | 7.35 | 7.61 | 71285536手 | 6485722万 | -0.10 | -1.30% |
| 2015-06-30 | 7.40 | 8.98 | 6.59 | 7.71 | 48040324手 | 3500524万 | 0.32 | 4.33% |
| 2015-05-29 | 7.91 | 8.03 | 7.18 | 7.39 | 22968104手 | 1750159万 | -0.45 | -5.68% |
| 2015-04-30 | 7.36 | 8.67 | 7.28 | 7.92 | 34849992手 | 2762613万 | 0.56 | 7.61% |
| 2015-03-31 | 6.81 | 7.68 | 6.50 | 7.36 | 35718348手 | 2581581万 | 0.52 | 7.68% |
| 2015-02-27 | 6.76 | 7.10 | 6.30 | 6.77 | 9636617手 | 648376万 | -0.22 | -3.14% |
| 2015-01-29 | 8.15 | 8.33 | 6.68 | 7.01 | 28825414手 | 2184009万 | -1.13 | -13.88% |
| 2014-12-31 | 6.50 | 8.19 | 5.95 | 8.14 | 51028612手 | 3596713万 | 2.03 | 33.22% |
| 2014-11-28 | 4.89 | 6.11 | 4.71 | 6.11 | 15596016手 | 836402万 | 1.37 | 28.90% |
| 2014-10-30 | 4.54 | 4.81 | 4.38 | 4.74 | 9581482手 | 443901万 | 0.05 | 1.10% |
| 2014-09-30 | 4.29 | 4.59 | 4.27 | 4.54 | 6676104手 | 296355万 | 0.19 | 4.37% |
| 2014-08-22 | 4.51 | 4.58 | 4.30 | 4.35 | 7236728手 | 321223万 | -0.19 | -4.18% |
| 2014-07-31 | 4.26 | 4.69 | 4.09 | 4.54 | 7536229手 | 331146万 | 0.27 | 6.32% |
| 2014-06-30 | 4.23 | 4.47 | 4.15 | 4.27 | 3810336手 | 163950万 | 0.03 | 0.71% |
| 2014-05-30 | 4.80 | 4.80 | 4.18 | 4.22 | 4323323手 | 193606万 | -0.59 | -12.27% |
| 2014-04-30 | 4.61 | 5.21 | 4.50 | 4.81 | 11044663手 | 531871万 | 0.18 | 3.89% |
| 2014-03-31 | 5.12 | 5.51 | 4.40 | 4.63 | 21042796手 | 1019103万 | -0.64 | -12.14% |
| 2014-02-28 | 3.61 | 5.58 | 3.59 | 5.27 | 25957304手 | 1244212万 | 1.66 | 45.98% |
| 2014-01-30 | 3.85 | 3.88 | 3.57 | 3.61 | 2797109手 | 103279万 | -0.26 | -6.72% |
| 2013-12-31 | 4.02 | 4.18 | 3.53 | 3.87 | 4203298手 | 166599万 | -0.16 | -3.97% |
| 2013-11-29 | 3.93 | 4.16 | 3.88 | 4.03 | 6089377手 | 244778万 | 0.10 | 2.54% |
| 2013-10-31 | 3.71 | 4.01 | 3.68 | 3.93 | 4896810手 | 187783万 | 0.18 | 4.80% |
| 2013-09-30 | 3.60 | 4.30 | 3.57 | 3.75 | 8839170手 | 347193万 | 0.16 | 4.46% |
| 2013-08-30 | 3.47 | 3.94 | 3.44 | 3.59 | 6522339手 | 233746万 | 0.13 | 3.76% |
| 2013-07-31 | 3.71 | 4.07 | 3.39 | 3.46 | 5561365手 | 203855万 | -0.25 | -6.74% |
| 2013-06-28 | 4.36 | 4.37 | 3.41 | 3.71 | 4107871手 | 158175万 | -0.65 | -14.91% |
| 2013-05-31 | 4.25 | 4.54 | 4.21 | 4.36 | 5255888手 | 230742万 | 0.09 | 2.11% |
| 2013-04-26 | 4.68 | 4.69 | 4.15 | 4.27 | 7134202手 | 311554万 | -0.40 | -8.56% |
| 2013-03-29 | 4.77 | 5.48 | 4.40 | 4.67 | 14164288手 | 710497万 | -0.08 | -1.68% |
2319.12 (1.00%)
19664.10 -1.06%
