| 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 | 4.45 | 4.89 | 4.36 | 4.73 | 1329249手 | 61173万 | 0.30 | 6.77% |
| 2022-05-31 | 3.92 | 4.73 | 3.85 | 4.43 | 1910085手 | 83212万 | 0.57 | 14.77% |
| 2022-04-29 | 4.60 | 4.69 | 3.58 | 3.86 | 743099手 | 31588万 | -0.75 | -16.27% |
| 2022-03-31 | 4.65 | 4.93 | 4.17 | 4.61 | 1359039手 | 62531万 | -0.01 | -0.22% |
| 2022-02-28 | 4.63 | 4.98 | 4.54 | 4.62 | 949174手 | 45253万 | 0.02 | 0.43% |
| 2022-01-28 | 5.10 | 5.53 | 4.45 | 4.60 | 2347633手 | 120159万 | -0.47 | -9.27% |
| 2021-12-31 | 4.82 | 5.15 | 4.65 | 5.07 | 2291897手 | 112700万 | 0.26 | 5.41% |
| 2021-11-30 | 4.49 | 5.57 | 4.40 | 4.81 | 3780045手 | 193211万 | 0.24 | 5.25% |
| 2021-10-29 | 4.87 | 5.38 | 4.33 | 4.57 | 2803951手 | 139419万 | -0.26 | -5.38% |
| 2021-09-30 | 4.54 | 4.90 | 4.45 | 4.83 | 1764762手 | 82791万 | 0.29 | 6.39% |
| 2021-08-31 | 4.21 | 4.55 | 4.18 | 4.54 | 871735手 | 37823万 | 0.31 | 7.33% |
| 2021-07-30 | 4.63 | 4.70 | 4.06 | 4.23 | 908426手 | 40112万 | -0.37 | -8.04% |
| 2021-06-30 | 4.58 | 4.98 | 4.48 | 4.60 | 2351995手 | 110714万 | 0.01 | 0.22% |
| 2021-05-31 | 4.41 | 4.61 | 4.36 | 4.59 | 904405手 | 40411万 | 0.19 | 4.32% |
| 2021-04-30 | 4.77 | 5.42 | 4.32 | 4.40 | 3413108手 | 169370万 | -0.37 | -7.76% |
| 2021-03-31 | 4.55 | 4.90 | 4.46 | 4.77 | 2579020手 | 121270万 | 0.25 | 5.53% |
| 2021-02-26 | 4.89 | 5.39 | 4.24 | 4.52 | 4743003手 | 223435万 | -0.61 | -11.89% |
| 2021-01-29 | 5.23 | 6.06 | 4.24 | 5.13 | 3771890手 | 196482万 | -0.06 | -1.16% |
| 2020-12-31 | 5.04 | 5.34 | 4.58 | 5.19 | 2065176手 | 103646万 | 0.20 | 4.01% |
| 2020-11-30 | 5.23 | 5.58 | 4.98 | 4.99 | 1732591手 | 90845万 | -0.16 | -3.11% |
| 2020-10-30 | 5.17 | 5.58 | 5.08 | 5.15 | 1015431手 | 53238万 | 0.08 | 1.58% |
| 2020-09-30 | 5.50 | 5.91 | 5.05 | 5.07 | 1743998手 | 96111万 | -0.42 | -7.65% |
| 2020-08-31 | 5.72 | 5.95 | 5.35 | 5.49 | 1606311手 | 90127万 | -0.21 | -3.68% |
| 2020-07-31 | 5.62 | 6.21 | 5.31 | 5.70 | 3133161手 | 182576万 | 0.09 | 1.60% |
| 2020-06-30 | 6.24 | 7.15 | 5.40 | 5.61 | 4098199手 | 253067万 | -0.06 | -1.06% |
| 2020-05-29 | 5.79 | 6.38 | 5.25 | 5.67 | 3014800手 | 178188万 | -0.19 | -3.24% |
| 2020-04-30 | 5.19 | 6.41 | 5.13 | 5.86 | 3771341手 | 217272万 | 0.68 | 13.13% |
| 2020-03-31 | 6.30 | 7.55 | 5.09 | 5.18 | 5082858手 | 326308万 | -1.13 | -17.91% |
| 2020-02-28 | 5.79 | 8.29 | 5.50 | 6.31 | 9289628手 | 621916万 | -0.12 | -1.87% |
| 2020-01-23 | 6.15 | 9.56 | 6.03 | 6.43 | 10836053手 | 839020万 | 0.71 | 12.41% |
| 2019-12-31 | 4.24 | 5.72 | 4.10 | 5.72 | 3347528手 | 157155万 | 1.47 | 34.59% |
| 2019-11-29 | 4.10 | 4.88 | 3.91 | 4.25 | 2756327手 | 117219万 | 0.09 | 2.16% |
| 2019-10-31 | 4.02 | 4.99 | 3.90 | 4.16 | 1298698手 | 57270万 | 0.16 | 4.00% |
| 2019-09-30 | 4.09 | 4.60 | 4.00 | 4.00 | 1612378手 | 69787万 | -0.09 | -2.20% |
| 2019-08-30 | 4.29 | 4.41 | 3.96 | 4.09 | 1440498手 | 60729万 | -0.20 | -4.66% |
| 2019-07-31 | 3.92 | 4.86 | 3.91 | 4.29 | 2979577手 | 130368万 | 0.43 | 11.14% |
| 2019-06-28 | 3.96 | 4.15 | 3.60 | 3.86 | 868096手 | 33998万 | -0.08 | -2.03% |
| 2019-05-31 | 4.21 | 4.26 | 3.79 | 3.94 | 788814手 | 31821万 | -0.37 | -8.59% |
| 2019-04-30 | 4.88 | 5.16 | 4.16 | 4.31 | 2073363手 | 101273万 | -0.42 | -8.88% |
| 2019-03-29 | 4.70 | 5.64 | 4.54 | 4.73 | 5013177手 | 254805万 | 0.03 | 0.64% |
| 2019-02-28 | 3.50 | 5.16 | 3.50 | 4.70 | 2634262手 | 117840万 | 1.20 | 34.29% |
| 2019-01-31 | 4.17 | 4.68 | 3.50 | 3.50 | 2111671手 | 89675万 | -0.67 | -16.07% |
| 2018-12-28 | 5.04 | 5.54 | 4.14 | 4.17 | 4311981手 | 203133万 | -0.41 | -8.95% |
| 2018-11-30 | 3.47 | 5.30 | 3.42 | 4.58 | 5449066手 | 244650万 | 1.14 | 33.14% |
| 2018-10-31 | 3.89 | 3.91 | 3.12 | 3.44 | 312376手 | 10722万 | -0.48 | -12.24% |
| 2018-09-28 | 4.13 | 4.22 | 3.81 | 3.92 | 341100手 | 13741万 | -0.21 | -5.08% |
| 2018-08-31 | 4.63 | 4.67 | 4.05 | 4.13 | 452688手 | 19371万 | -0.53 | -11.37% |
| 2018-07-31 | 4.91 | 4.95 | 4.35 | 4.66 | 690513手 | 31868万 | -0.23 | -4.70% |
| 2018-06-29 | 5.15 | 5.92 | 4.51 | 4.89 | 1445526手 | 76924万 | -0.30 | -5.78% |
| 2018-05-31 | 5.04 | 6.70 | 5.00 | 5.19 | 2665653手 | 158819万 | 0.13 | 2.57% |
| 2018-04-27 | 5.82 | 5.91 | 4.96 | 5.06 | 703575手 | 38387万 | -0.75 | -12.91% |
| 2018-03-30 | 5.18 | 6.38 | 5.17 | 5.81 | 1895282手 | 111227万 | 0.58 | 11.09% |
| 2018-02-28 | 5.59 | 5.64 | 4.88 | 5.23 | 399598手 | 20518万 | -0.40 | -7.11% |
| 2018-01-31 | 5.95 | 6.28 | 5.55 | 5.63 | 890914手 | 53359万 | -0.31 | -5.22% |
| 2017-12-29 | 6.39 | 6.50 | 5.70 | 5.94 | 891162手 | 53141万 | -0.47 | -7.33% |
| 2017-11-30 | 8.25 | 8.48 | 6.25 | 6.41 | 1210441手 | 88152万 | -1.91 | -22.96% |
| 2017-10-31 | 8.38 | 9.64 | 7.97 | 8.32 | 1743343手 | 156711万 | 0.02 | 0.24% |
| 2017-09-29 | 7.64 | 9.01 | 7.50 | 8.30 | 1771009手 | 145452万 | 0.66 | 8.64% |
| 2017-08-31 | 8.01 | 8.04 | 7.49 | 7.64 | 729607手 | 56460万 | -0.40 | -4.97% |
| 2017-07-31 | 7.66 | 8.22 | 7.37 | 8.04 | 1305640手 | 103142万 | 0.39 | 5.10% |
| 2017-06-30 | 8.15 | 8.58 | 7.36 | 7.65 | 1624882手 | 130882万 | -0.52 | -6.37% |
| 2017-05-31 | 8.31 | 8.35 | 7.16 | 8.17 | 1246376手 | 96084万 | -0.32 | -3.77% |
| 2017-04-28 | 9.19 | 10.53 | 7.97 | 8.49 | 1720277手 | 160205万 | -0.64 | -7.01% |
| 2017-03-31 | 9.77 | 10.79 | 9.09 | 9.13 | 1889974手 | 189463万 | -0.64 | -6.55% |
| 2017-02-28 | 9.70 | 10.05 | 9.40 | 9.77 | 869058手 | 84985万 | 0.11 | 1.14% |
| 2017-01-26 | 9.55 | 10.57 | 9.09 | 9.66 | 911817手 | 88589万 | 0.15 | 1.58% |
| 2016-12-30 | 10.59 | 10.74 | 9.18 | 9.51 | 1337711手 | 131768万 | -1.14 | -10.70% |
| 2016-11-30 | 10.75 | 11.26 | 10.00 | 10.65 | 1939081手 | 203707万 | -0.19 | -1.75% |
| 2016-10-31 | 10.10 | 10.86 | 9.75 | 10.84 | 1566577手 | 159159万 | 0.75 | 7.43% |
| 2016-09-30 | 8.82 | 10.70 | 8.60 | 10.09 | 2367963手 | 231932万 | 1.27 | 14.40% |
| 2016-08-31 | 8.82 | 9.40 | 8.48 | 8.82 | 1084382手 | 96595万 | 0.04 | 0.46% |
| 2016-07-29 | 8.40 | 9.31 | 8.31 | 8.78 | 1513408手 | 132760万 | 0.39 | 4.65% |
| 2016-06-30 | 8.50 | 8.67 | 7.98 | 8.39 | 987104手 | 82741万 | -0.09 | -1.06% |
| 2016-05-31 | 8.66 | 8.87 | 7.53 | 8.48 | 927728手 | 75954万 | -0.18 | -2.08% |
| 2016-04-29 | 7.99 | 9.75 | 7.71 | 8.66 | 2001413手 | 176253万 | 0.66 | 8.25% |
| 2016-03-31 | 6.84 | 8.14 | 6.72 | 8.00 | 1220956手 | 92679万 | 1.22 | 17.99% |
| 2016-02-29 | 7.36 | 8.00 | 6.68 | 6.78 | 728337手 | 54846万 | -0.60 | -8.13% |
| 2016-01-29 | 10.60 | 10.70 | 6.99 | 7.38 | 947015手 | 80836万 | -3.22 | -30.38% |
| 2015-12-31 | 10.37 | 10.85 | 9.79 | 10.60 | 1452348手 | 150566万 | 0.28 | 2.71% |
| 2015-11-30 | 9.45 | 11.67 | 9.45 | 10.32 | 2717867手 | 299858万 | 0.09 | 0.88% |
| 2015-10-30 | 9.06 | 10.74 | 8.95 | 10.23 | 1383426手 | 137395万 | 1.40 | 15.86% |
| 2015-09-30 | 9.30 | 9.89 | 8.10 | 8.83 | 896197手 | 80761万 | -0.68 | -7.15% |
| 2015-08-31 | 9.99 | 12.99 | 8.45 | 9.51 | 1932704手 | 214671万 | -1.05 | -9.94% |
| 2015-07-31 | 15.11 | 15.98 | 8.69 | 10.56 | 4053464手 | 480181万 | -4.14 | -28.16% |
| 2015-06-30 | 18.40 | 21.66 | 11.38 | 14.70 | 3949069手 | 691597万 | -3.70 | -20.11% |
| 2015-05-29 | 24.32 | 36.96 | 16.28 | 18.40 | 2230558手 | 544088万 | -6.09 | -25.19% |
| 2015-04-30 | 23.39 | 28.28 | 22.72 | 24.18 | 1476994手 | 373300万 | 0.78 | 3.33% |
| 2015-03-31 | 18.10 | 24.17 | 17.87 | 23.40 | 1593489手 | 319961万 | 3.86 | 21.31% |
| 2015-02-27 | 16.62 | 18.35 | 16.31 | 18.11 | 501335手 | 86479万 | 0.86 | 4.97% |
| 2015-01-29 | 16.19 | 17.77 | 15.56 | 17.30 | 643275手 | 107172万 | 1.07 | 6.59% |
| 2014-12-31 | 17.85 | 17.85 | 15.30 | 16.23 | 814737手 | 133912万 | -1.73 | -9.63% |
| 2014-11-28 | 17.23 | 18.28 | 16.68 | 17.96 | 471706手 | 82564万 | 0.96 | 5.65% |
| 2014-10-30 | 16.18 | 17.15 | 15.12 | 17.00 | 445961手 | 72078万 | -0.04 | -0.25% |
| 2014-09-30 | 14.21 | 16.40 | 14.18 | 16.13 | 471917手 | 74054万 | 1.43 | 9.73% |
| 2014-08-22 | 14.18 | 14.99 | 13.92 | 14.70 | 515761手 | 75072万 | 0.45 | 3.16% |
| 2014-07-31 | 13.57 | 14.48 | 13.43 | 14.25 | 367888手 | 51452万 | 0.74 | 5.48% |
| 2014-06-30 | 13.14 | 13.61 | 12.88 | 13.51 | 142608手 | 18862万 | 0.17 | 1.29% |
| 2014-05-30 | 13.47 | 13.96 | 13.02 | 13.16 | 174663手 | 23650万 | -0.43 | -3.16% |
| 2014-04-30 | 13.13 | 14.28 | 13.09 | 13.59 | 318406手 | 43444万 | 0.49 | 3.74% |
| 2014-03-31 | 13.12 | 13.81 | 12.95 | 13.10 | 358921手 | 47989万 | -0.03 | -0.23% |
| 2014-02-28 | 13.47 | 14.66 | 12.86 | 13.13 | 511996手 | 71577万 | -0.50 | -3.67% |
| 2014-01-30 | 14.17 | 14.76 | 13.35 | 13.63 | 409509手 | 57322万 | -0.54 | -3.81% |
| 2013-12-31 | 14.67 | 15.69 | 13.80 | 14.17 | 669858手 | 99922万 | -0.79 | -5.28% |
| 2013-11-29 | 13.89 | 15.05 | 13.70 | 14.96 | 329356手 | 47168万 | 1.07 | 7.70% |
| 2013-10-31 | 14.60 | 15.62 | 13.70 | 13.89 | 505993手 | 75449万 | -0.74 | -5.06% |
| 2013-09-30 | 14.01 | 14.90 | 13.86 | 14.63 | 465316手 | 67031万 | 0.55 | 3.91% |
| 2013-08-30 | 13.83 | 14.99 | 13.20 | 14.08 | 618794手 | 87288万 | 0.33 | 2.40% |
| 2013-07-31 | 15.10 | 15.33 | 13.15 | 13.75 | 691692手 | 98408万 | -1.37 | -9.06% |
| 2013-06-28 | 17.55 | 18.08 | 14.05 | 15.12 | 832343手 | 135426万 | -2.47 | -14.04% |
| 2013-05-31 | 13.90 | 17.95 | 13.33 | 17.59 | 1036348手 | 164230万 | 3.07 | 21.14% |
| 2013-04-26 | 15.23 | 16.30 | 14.37 | 14.52 | 392475手 | 59921万 | -0.67 | -4.41% |
| 2013-03-29 | 16.51 | 17.89 | 15.10 | 15.19 | 988919手 | 162591万 | -1.18 | -7.21% |
| 2013-02-28 | 14.57 | 16.45 | 14.44 | 16.37 | 681284手 | 105982万 | 1.79 | 12.28% |
| 2013-01-31 | 15.59 | 16.18 | 14.16 | 14.58 | 975526手 | 150078万 | -0.82 | -5.33% |
| 2012-12-31 | 12.33 | 15.96 | 11.50 | 15.40 | 1130852手 | 157528万 | 3.10 | 25.20% |
| 2012-11-30 | 13.74 | 14.68 | 12.08 | 12.30 | 502328手 | 68026万 | -1.45 | -10.54% |
| 2012-10-31 | 15.96 | 16.08 | 13.63 | 13.75 | 481176手 | 72351万 | -2.11 | -13.30% |
| 2012-09-28 | 15.65 | 17.68 | 14.98 | 15.86 | 668341手 | 110793万 | 0.16 | 1.02% |
| 2012-08-31 | 15.70 | 16.98 | 15.18 | 15.70 | 859410手 | 138350万 | 0.01 | 0.06% |
| 2012-07-31 | 19.28 | 19.67 | 15.64 | 15.69 | 642264手 | 116137万 | -3.60 | -18.66% |
2319.12 (1.00%)
19664.10 -1.06%
