| 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 | 4.58 | 4.60 | 4.33 | 4.58 | 686489手 | 30785万 | -0.01 | -0.22% |
| 2022-05-31 | 4.25 | 4.68 | 4.12 | 4.59 | 1581142手 | 70301万 | 0.26 | 6.00% |
| 2022-04-29 | 5.10 | 5.25 | 4.03 | 4.33 | 599923手 | 28530万 | -0.79 | -15.43% |
| 2022-03-31 | 5.38 | 5.48 | 4.86 | 5.12 | 1039457手 | 54529万 | -0.24 | -4.48% |
| 2022-02-28 | 5.15 | 5.52 | 5.11 | 5.36 | 678279手 | 35794万 | 0.29 | 5.72% |
| 2022-01-28 | 5.35 | 5.60 | 5.01 | 5.07 | 895154手 | 48409万 | -0.28 | -5.23% |
| 2021-12-31 | 5.21 | 5.44 | 5.06 | 5.35 | 1022492手 | 53586万 | 0.13 | 2.49% |
| 2021-11-30 | 4.99 | 5.37 | 4.86 | 5.22 | 623391手 | 31950万 | 0.26 | 5.24% |
| 2021-10-29 | 5.34 | 5.42 | 4.90 | 4.96 | 411464手 | 21325万 | -0.32 | -6.06% |
| 2021-09-30 | 5.78 | 5.93 | 5.21 | 5.28 | 1336819手 | 75699万 | -0.49 | -8.49% |
| 2021-08-31 | 5.32 | 5.94 | 5.11 | 5.77 | 2330631手 | 126337万 | 0.42 | 7.85% |
| 2021-07-30 | 4.92 | 5.69 | 4.81 | 5.35 | 2391317手 | 126442万 | 0.40 | 8.08% |
| 2021-06-30 | 5.19 | 5.20 | 4.90 | 4.95 | 676734手 | 34200万 | -0.25 | -4.81% |
| 2021-05-31 | 5.17 | 5.23 | 5.07 | 5.20 | 508185手 | 26215万 | 0.04 | 0.78% |
| 2021-04-30 | 5.32 | 5.48 | 5.02 | 5.16 | 644418手 | 33625万 | -0.19 | -3.55% |
| 2021-03-31 | 5.45 | 5.64 | 5.26 | 5.35 | 775444手 | 42274万 | -0.09 | -1.65% |
| 2021-02-26 | 5.10 | 5.59 | 5.02 | 5.44 | 481655手 | 25535万 | 0.30 | 5.84% |
| 2021-01-29 | 5.56 | 5.97 | 5.11 | 5.14 | 928428手 | 51955万 | -0.45 | -8.05% |
| 2020-12-31 | 6.27 | 6.29 | 5.38 | 5.59 | 852470手 | 50018万 | -0.82 | -12.79% |
| 2020-11-30 | 6.15 | 6.83 | 6.13 | 6.41 | 1169129手 | 74642万 | 0.25 | 4.06% |
| 2020-10-30 | 6.36 | 6.64 | 6.15 | 6.16 | 592110手 | 38006万 | -0.16 | -2.53% |
| 2020-09-30 | 7.04 | 7.29 | 6.27 | 6.32 | 1695912手 | 115498万 | -0.68 | -9.71% |
| 2020-08-31 | 6.65 | 7.24 | 6.45 | 7.00 | 3207013手 | 221789万 | 0.44 | 6.71% |
| 2020-07-31 | 6.22 | 7.52 | 6.12 | 6.56 | 3584436手 | 242662万 | 0.37 | 5.98% |
| 2020-06-30 | 6.27 | 6.85 | 5.97 | 6.19 | 1613749手 | 104002万 | -0.08 | -1.28% |
| 2020-05-29 | 7.40 | 7.94 | 6.15 | 6.27 | 2949081手 | 208766万 | -1.34 | -17.61% |
| 2020-04-30 | 6.98 | 8.50 | 6.53 | 7.61 | 5708124手 | 425549万 | 0.56 | 7.94% |
| 2020-03-31 | 6.20 | 8.18 | 5.90 | 7.05 | 6911461手 | 473506万 | 0.91 | 14.82% |
| 2020-02-28 | 4.93 | 6.84 | 4.90 | 6.14 | 5211040手 | 316699万 | 0.67 | 12.25% |
| 2020-01-23 | 5.29 | 5.68 | 5.05 | 5.47 | 1539215手 | 82563万 | 0.19 | 3.60% |
| 2019-12-31 | 4.94 | 5.33 | 4.84 | 5.28 | 652447手 | 33341万 | 0.35 | 7.10% |
| 2019-11-29 | 5.28 | 5.31 | 4.90 | 4.93 | 512044手 | 26114万 | -0.32 | -6.09% |
| 2019-10-31 | 5.24 | 5.55 | 5.01 | 5.25 | 851551手 | 44786万 | 0.09 | 1.74% |
| 2019-09-30 | 5.12 | 5.83 | 5.12 | 5.16 | 2111055手 | 116325万 | 0.02 | 0.39% |
| 2019-08-30 | 5.20 | 5.32 | 4.77 | 5.14 | 803806手 | 40941万 | -0.04 | -0.77% |
| 2019-07-31 | 5.04 | 5.59 | 5.02 | 5.18 | 1739737手 | 91265万 | 0.25 | 5.07% |
| 2019-06-28 | 4.68 | 5.52 | 4.34 | 4.93 | 1074268手 | 52052万 | 0.25 | 5.34% |
| 2019-05-31 | 5.10 | 5.20 | 4.50 | 4.68 | 946863手 | 46660万 | -0.63 | -11.86% |
| 2019-04-30 | 5.23 | 5.79 | 4.80 | 5.31 | 2734343手 | 150334万 | 0.14 | 2.71% |
| 2019-03-29 | 4.85 | 6.34 | 4.85 | 5.17 | 4775512手 | 266457万 | 0.32 | 6.60% |
| 2019-02-28 | 3.85 | 5.26 | 3.85 | 4.85 | 2164962手 | 99169万 | 1.00 | 25.97% |
| 2019-01-31 | 3.97 | 4.85 | 3.56 | 3.85 | 3190651手 | 139062万 | -0.11 | -2.78% |
| 2018-12-28 | 4.34 | 4.50 | 3.90 | 3.96 | 1193001手 | 50736万 | -0.31 | -7.26% |
| 2018-11-30 | 4.08 | 5.07 | 4.01 | 4.27 | 3663759手 | 167877万 | 0.19 | 4.66% |
| 2018-10-31 | 4.76 | 4.77 | 3.63 | 4.08 | 1644171手 | 68094万 | -0.73 | -15.18% |
| 2018-09-28 | 4.19 | 5.89 | 4.19 | 4.81 | 3714844手 | 185711万 | 0.24 | 5.25% |
| 2018-08-31 | 7.02 | 7.26 | 4.57 | 4.57 | 3099350手 | 184090万 | -2.46 | -34.99% |
| 2018-07-31 | 6.58 | 7.28 | 6.33 | 7.03 | 2712597手 | 185591万 | 0.42 | 6.35% |
| 2018-06-29 | 10.15 | 10.70 | 6.36 | 6.61 | 1455883手 | 118806万 | -3.67 | -35.70% |
| 2018-05-31 | 11.50 | 12.10 | 9.96 | 10.28 | 1132840手 | 128784万 | -1.17 | -10.22% |
| 2018-04-27 | 11.16 | 11.70 | 10.58 | 11.45 | 790049手 | 88413万 | 0.21 | 1.87% |
| 2018-03-30 | 12.50 | 12.98 | 10.59 | 11.24 | 982606手 | 118580万 | -1.15 | -9.28% |
| 2018-02-28 | 12.05 | 12.60 | 11.00 | 12.39 | 940796手 | 110794万 | 0.31 | 2.57% |
| 2018-01-31 | 13.54 | 14.57 | 11.70 | 12.08 | 1471162手 | 189970万 | -1.42 | -10.52% |
| 2017-12-29 | 15.55 | 15.95 | 13.18 | 13.50 | 1116903手 | 162952万 | -1.95 | -12.62% |
| 2017-11-30 | 15.03 | 16.38 | 13.65 | 15.45 | 2097259手 | 319883万 | 0.43 | 2.86% |
| 2017-10-31 | 15.06 | 15.44 | 13.64 | 15.02 | 898516手 | 131060万 | 0.18 | 1.21% |
| 2017-09-27 | 13.21 | 15.46 | 12.90 | 14.84 | 1527662手 | 218052万 | 1.65 | 12.51% |
| 2017-08-31 | 13.18 | 13.64 | 11.75 | 13.19 | 1550943手 | 199571万 | -0.05 | -0.38% |
| 2017-07-31 | 12.17 | 13.30 | 11.01 | 13.24 | 1504864手 | 182296万 | 1.04 | 8.53% |
| 2017-06-30 | 11.28 | 12.58 | 10.65 | 12.20 | 1100466手 | 127657万 | 0.90 | 7.96% |
| 2017-05-31 | 14.10 | 14.10 | 10.70 | 11.30 | 974916手 | 120335万 | -3.40 | -23.13% |
| 2016-12-23 | 14.89 | 15.10 | 13.30 | 14.70 | 668295手 | 95661万 | -0.11 | -0.74% |
| 2016-11-30 | 15.33 | 15.65 | 14.50 | 14.81 | 1361164手 | 205479万 | -0.53 | -3.46% |
| 2016-10-31 | 14.01 | 16.26 | 14.01 | 15.34 | 1812901手 | 276801万 | 1.45 | 10.44% |
| 2016-09-30 | 13.00 | 15.18 | 12.62 | 13.89 | 2281352手 | 324585万 | 0.88 | 6.76% |
| 2016-08-31 | 13.00 | 13.70 | 12.48 | 13.01 | 1158379手 | 150230万 | 0.00 | 0.00% |
| 2016-07-29 | 13.26 | 13.78 | 12.50 | 13.01 | 1427007手 | 188421万 | -0.45 | -3.34% |
| 2016-06-30 | 12.65 | 13.99 | 12.52 | 13.46 | 2111258手 | 280256万 | 0.81 | 6.40% |
| 2016-05-31 | 29.00 | 32.19 | 11.00 | 12.65 | 1501514手 | 292108万 | -16.35 | -56.38% |
| 2016-04-29 | 25.10 | 29.85 | 24.39 | 29.00 | 1047490手 | 295553万 | 3.63 | 14.31% |
| 2016-03-31 | 18.17 | 25.55 | 17.83 | 25.37 | 739035手 | 163269万 | 7.34 | 40.71% |
| 2016-02-29 | 20.45 | 22.83 | 17.87 | 18.03 | 360096手 | 76321万 | -2.72 | -13.11% |
| 2016-01-29 | 28.53 | 28.88 | 18.68 | 20.75 | 615245手 | 139086万 | -8.00 | -27.83% |
| 2015-12-31 | 29.29 | 33.39 | 28.50 | 28.75 | 623848手 | 190214万 | -0.38 | -1.30% |
| 2015-11-30 | 32.00 | 35.38 | 28.00 | 29.13 | 992609手 | 328569万 | -3.76 | -11.43% |
| 2015-10-30 | 28.33 | 35.69 | 27.00 | 32.89 | 977976手 | 313196万 | 6.25 | 23.46% |
| 2015-09-30 | 34.72 | 34.72 | 25.02 | 26.64 | 779630手 | 203932万 | -12.09 | -31.22% |
| 2015-05-15 | 30.11 | 39.56 | 29.98 | 38.73 | 655142手 | 228928万 | 8.73 | 29.10% |
| 2015-04-30 | 27.26 | 32.60 | 27.11 | 30.00 | 967614手 | 291829万 | 2.73 | 10.01% |
| 2015-03-31 | 22.34 | 28.22 | 22.00 | 27.27 | 1171946手 | 296451万 | 4.50 | 20.26% |
| 2015-02-27 | 21.90 | 22.46 | 20.00 | 22.21 | 195865手 | 42272万 | -0.62 | -2.72% |
| 2015-01-29 | 22.90 | 23.40 | 20.76 | 22.78 | 448160手 | 100483万 | -0.33 | -1.43% |
| 2014-12-31 | 24.95 | 24.95 | 21.07 | 23.11 | 743176手 | 171832万 | -1.81 | -7.26% |
| 2014-11-28 | 25.11 | 26.39 | 23.68 | 24.92 | 518799手 | 129742万 | -0.48 | -1.89% |
| 2014-10-30 | 23.79 | 26.26 | 22.20 | 25.40 | 705315手 | 169656万 | 0.59 | 2.58% |
| 2014-09-30 | 17.27 | 24.44 | 17.27 | 22.90 | 1079227手 | 224935万 | 5.17 | 29.16% |
| 2014-08-22 | 8.27 | 20.38 | 8.27 | 17.73 | 2430047手 | 437912万 | 3.03 | 43.98% |
2319.12 (1.00%)
19664.10 -1.06%
