| 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 | 4.74 | 6.27 | 4.72 | 5.98 | 64984768手 | 3719864万 | 1.21 | 25.37% |
| 2022-05-31 | 4.71 | 4.83 | 4.32 | 4.77 | 23638618手 | 1085279万 | 0.09 | 1.92% |
| 2022-04-29 | 5.20 | 5.64 | 4.18 | 4.68 | 24554066手 | 1241325万 | -0.53 | -10.17% |
| 2022-03-31 | 6.00 | 6.13 | 4.60 | 5.21 | 41013272手 | 2221447万 | -0.80 | -13.31% |
| 2022-02-28 | 5.26 | 6.05 | 5.25 | 6.01 | 23938524手 | 1375418万 | 0.84 | 16.25% |
| 2022-01-28 | 5.62 | 5.88 | 5.02 | 5.17 | 22641446手 | 1262738万 | -0.41 | -7.35% |
| 2021-12-31 | 5.89 | 6.18 | 5.51 | 5.58 | 36965636手 | 2157447万 | -0.31 | -5.26% |
| 2021-11-30 | 5.99 | 6.09 | 5.38 | 5.89 | 43258668手 | 2480867万 | -0.10 | -1.67% |
| 2021-10-29 | 6.14 | 6.73 | 5.87 | 5.99 | 32555454手 | 2066078万 | -0.05 | -0.83% |
| 2021-09-30 | 7.75 | 8.56 | 5.76 | 6.04 | 93965888手 | 6956305万 | -1.78 | -22.76% |
| 2021-08-31 | 6.81 | 8.07 | 6.17 | 7.82 | 113170392手 | 7940808万 | 0.91 | 13.17% |
| 2021-07-30 | 5.16 | 7.85 | 5.04 | 6.91 | 108864400手 | 7169477万 | 1.75 | 33.91% |
| 2021-06-30 | 5.76 | 5.82 | 4.88 | 5.16 | 37889836手 | 2034112万 | -0.65 | -11.19% |
| 2021-05-31 | 6.00 | 6.54 | 5.49 | 5.81 | 54517968手 | 3241248万 | 0.00 | 0.00% |
| 2021-04-30 | 5.28 | 5.93 | 5.21 | 5.81 | 52750060手 | 2984659万 | 0.53 | 10.04% |
| 2021-03-31 | 6.72 | 7.07 | 5.16 | 5.28 | 66712812手 | 3984640万 | -1.42 | -21.19% |
| 2021-02-26 | 6.01 | 8.05 | 5.62 | 6.70 | 84546256手 | 5855067万 | 0.64 | 10.56% |
| 2021-01-29 | 6.28 | 7.43 | 5.73 | 6.06 | 116072408手 | 7596755万 | -0.19 | -3.04% |
| 2020-12-31 | 4.60 | 6.38 | 4.27 | 6.25 | 93733168手 | 4902033万 | 1.66 | 36.17% |
| 2020-11-30 | 3.94 | 4.93 | 3.93 | 4.59 | 53731412手 | 2418271万 | 0.64 | 16.20% |
| 2020-10-30 | 3.82 | 4.04 | 3.80 | 3.95 | 12322589手 | 484631万 | 0.23 | 6.18% |
| 2020-09-30 | 4.26 | 4.38 | 3.68 | 3.72 | 23240596手 | 940292万 | -0.56 | -13.08% |
| 2020-08-31 | 4.43 | 5.01 | 4.10 | 4.28 | 54215664手 | 2465698万 | -0.12 | -2.73% |
| 2020-07-31 | 3.68 | 4.85 | 3.67 | 4.40 | 77537312手 | 3402533万 | 0.73 | 19.89% |
| 2020-06-30 | 3.45 | 3.91 | 3.43 | 3.67 | 31285720手 | 1154774万 | 0.25 | 7.31% |
| 2020-05-29 | 3.51 | 3.70 | 3.35 | 3.42 | 16611753手 | 588130万 | -0.06 | -1.72% |
| 2020-04-30 | 3.44 | 3.72 | 3.27 | 3.48 | 20007728手 | 708021万 | 0.01 | 0.29% |
| 2020-03-31 | 4.12 | 4.42 | 3.38 | 3.47 | 39006408手 | 1534892万 | -0.60 | -14.74% |
| 2020-02-28 | 3.71 | 5.52 | 3.56 | 4.07 | 81963616手 | 3808800万 | -0.05 | -1.21% |
| 2020-01-23 | 4.39 | 4.83 | 4.06 | 4.12 | 35524476手 | 1582043万 | -0.24 | -5.50% |
| 2019-12-31 | 3.55 | 4.53 | 3.47 | 4.36 | 35687840手 | 1423749万 | 0.80 | 22.47% |
| 2019-11-29 | 3.40 | 3.68 | 3.36 | 3.56 | 13113079手 | 459310万 | 0.16 | 4.71% |
| 2019-10-31 | 3.62 | 3.68 | 3.38 | 3.40 | 7329438手 | 259000万 | -0.24 | -6.59% |
| 2019-09-30 | 3.64 | 3.89 | 3.61 | 3.64 | 20514982手 | 766099万 | 0.05 | 1.39% |
| 2019-08-30 | 3.61 | 4.02 | 3.36 | 3.59 | 37278528手 | 1388766万 | -0.03 | -0.83% |
| 2019-07-31 | 4.01 | 4.14 | 3.47 | 3.62 | 17859004手 | 674201万 | -0.34 | -8.59% |
| 2019-06-28 | 4.04 | 4.21 | 3.86 | 3.96 | 14778807手 | 597466万 | -0.07 | -1.74% |
| 2019-05-31 | 4.09 | 4.12 | 3.80 | 4.03 | 16300534手 | 648797万 | -0.18 | -4.28% |
| 2019-04-30 | 4.69 | 5.22 | 4.12 | 4.21 | 35435176手 | 1720504万 | -0.45 | -9.66% |
| 2019-03-29 | 4.81 | 5.34 | 4.43 | 4.66 | 41212556手 | 1996701万 | -0.10 | -2.10% |
| 2019-02-28 | 3.86 | 5.16 | 3.83 | 4.76 | 30329802手 | 1349770万 | 0.92 | 23.96% |
| 2019-01-31 | 3.78 | 3.97 | 3.62 | 3.84 | 14075680手 | 540464万 | 0.08 | 2.13% |
| 2018-12-28 | 4.07 | 4.19 | 3.74 | 3.76 | 16110569手 | 652173万 | -0.21 | -5.29% |
| 2018-11-30 | 4.06 | 4.49 | 3.77 | 3.97 | 30877862手 | 1273253万 | -0.10 | -2.46% |
| 2018-10-31 | 4.45 | 4.47 | 3.44 | 4.07 | 22207348手 | 862046万 | -0.49 | -10.75% |
| 2018-09-28 | 4.74 | 4.77 | 4.19 | 4.56 | 20616570手 | 931126万 | -0.14 | -2.98% |
| 2018-08-31 | 5.87 | 5.91 | 4.61 | 4.70 | 29566398手 | 1481200万 | -1.16 | -19.80% |
| 2018-07-31 | 6.26 | 6.70 | 5.43 | 5.86 | 29693350手 | 1805538万 | -0.43 | -6.84% |
| 2018-06-29 | 7.09 | 7.41 | 5.91 | 6.29 | 15227158手 | 1018967万 | -0.82 | -11.53% |
| 2018-05-31 | 7.95 | 8.45 | 6.81 | 7.11 | 25109552手 | 1975906万 | -0.47 | -6.20% |
| 2018-04-27 | 8.41 | 8.69 | 7.33 | 7.58 | 23910556手 | 1923429万 | -0.90 | -10.61% |
| 2018-03-30 | 8.37 | 9.80 | 8.03 | 8.48 | 63237788手 | 5615123万 | -0.10 | -1.17% |
| 2018-02-28 | 7.50 | 8.80 | 6.20 | 8.58 | 33133216手 | 2554670万 | 1.02 | 13.49% |
| 2018-01-31 | 6.90 | 8.45 | 6.82 | 7.56 | 48987796手 | 3758949万 | 0.68 | 9.88% |
| 2017-12-29 | 7.10 | 7.27 | 6.21 | 6.88 | 27640464手 | 1854343万 | -0.19 | -2.69% |
| 2017-11-30 | 7.21 | 7.35 | 5.80 | 7.07 | 34451096手 | 2310425万 | -0.10 | -1.40% |
| 2017-10-31 | 8.03 | 8.09 | 6.55 | 7.17 | 23362100手 | 1681220万 | -0.67 | -8.55% |
| 2017-09-29 | 7.48 | 8.90 | 7.08 | 7.84 | 58870968手 | 4650801万 | 0.31 | 4.12% |
| 2017-08-31 | 7.17 | 7.61 | 6.02 | 7.53 | 59135896手 | 4068399万 | 0.30 | 4.15% |
| 2017-07-31 | 5.08 | 7.67 | 4.79 | 7.23 | 77163152手 | 4992811万 | 2.17 | 42.88% |
| 2017-06-30 | 4.20 | 5.11 | 3.96 | 5.06 | 29083816手 | 1380457万 | 0.85 | 20.19% |
| 2017-05-31 | 4.41 | 4.67 | 4.01 | 4.21 | 11041880手 | 473863万 | -0.19 | -4.32% |
| 2017-04-28 | 4.65 | 5.29 | 4.12 | 4.40 | 22613420手 | 1097934万 | -0.31 | -6.58% |
| 2017-03-31 | 5.22 | 5.30 | 4.46 | 4.71 | 29865138手 | 1452422万 | -0.58 | -10.96% |
| 2017-02-28 | 4.15 | 5.50 | 4.00 | 5.29 | 33652512手 | 1625186万 | 1.16 | 28.09% |
| 2017-01-26 | 3.72 | 4.18 | 3.71 | 4.13 | 9374014手 | 371102万 | 0.41 | 11.02% |
| 2016-12-30 | 4.08 | 4.15 | 3.71 | 3.72 | 6684536手 | 263145万 | -0.35 | -8.60% |
| 2016-11-30 | 3.84 | 4.48 | 3.79 | 4.07 | 24475204手 | 1022582万 | 0.23 | 5.99% |
| 2016-10-31 | 3.74 | 4.05 | 3.70 | 3.84 | 5762317手 | 221213万 | 0.13 | 3.50% |
| 2016-09-30 | 4.05 | 4.05 | 3.65 | 3.71 | 4585901手 | 178235万 | -0.33 | -8.17% |
| 2016-08-31 | 4.06 | 4.20 | 3.95 | 4.04 | 8017471手 | 326162万 | -0.02 | -0.49% |
| 2016-07-29 | 4.15 | 4.90 | 4.01 | 4.06 | 21533724手 | 958900万 | -0.09 | -2.17% |
| 2016-06-30 | 3.85 | 4.74 | 3.80 | 4.15 | 33515192手 | 1468140万 | 0.30 | 7.79% |
| 2016-05-31 | 3.71 | 4.08 | 3.66 | 3.85 | 6941528手 | 268257万 | 0.48 | 14.24% |
| 2016-04-27 | 3.54 | 3.68 | 3.22 | 3.37 | 12313703手 | 432422万 | -0.20 | -5.60% |
| 2016-03-31 | 3.21 | 3.75 | 3.20 | 3.57 | 18043874手 | 633599万 | 0.36 | 11.21% |
| 2016-02-29 | 3.15 | 3.77 | 3.06 | 3.21 | 11317100手 | 388239万 | 0.02 | 0.63% |
| 2016-01-29 | 4.47 | 4.47 | 3.04 | 3.19 | 16175802手 | 629653万 | -1.27 | -28.48% |
| 2015-12-31 | 5.09 | 5.14 | 4.45 | 4.46 | 21549102手 | 1032459万 | -0.64 | -12.55% |
| 2015-11-30 | 13.00 | 15.08 | 4.43 | 5.10 | 46858452手 | 3100223万 | -8.42 | -62.28% |
| 2015-10-30 | 10.97 | 13.95 | 10.72 | 13.52 | 9610751手 | 1185552万 | 3.08 | 29.50% |
| 2015-09-30 | 12.00 | 13.20 | 9.99 | 10.44 | 9257240手 | 1070009万 | -1.87 | -15.19% |
| 2015-08-31 | 14.80 | 17.08 | 10.62 | 12.31 | 21739564手 | 3116110万 | -3.13 | -20.27% |
| 2015-07-31 | 12.01 | 18.20 | 9.30 | 15.44 | 37529816手 | 5529155万 | 3.08 | 24.92% |
| 2015-06-30 | 15.18 | 19.61 | 10.54 | 12.36 | 5773436手 | 941569万 | -2.86 | -18.79% |
| 2015-05-29 | 16.00 | 18.18 | 14.50 | 15.22 | 4794549手 | 768943万 | -0.73 | -4.42% |
| 2015-04-30 | 13.59 | 18.27 | 12.83 | 16.51 | 5891049手 | 903141万 | 2.92 | 21.49% |
| 2015-03-31 | 12.88 | 14.10 | 12.13 | 13.59 | 5469182手 | 722878万 | 0.72 | 5.72% |
| 2015-02-27 | 10.90 | 13.16 | 10.58 | 12.58 | 2706748手 | 312511万 | 1.16 | 10.53% |
| 2015-01-29 | 8.75 | 11.58 | 8.64 | 11.02 | 5010780手 | 507157万 | 2.27 | 25.94% |
| 2014-12-31 | 9.00 | 9.90 | 8.36 | 8.75 | 4062666手 | 374888万 | -0.23 | -2.56% |
| 2014-11-28 | 7.24 | 9.00 | 7.11 | 8.98 | 1757411手 | 140286万 | 1.89 | 26.66% |
| 2014-10-30 | 7.51 | 7.61 | 6.72 | 7.09 | 647672手 | 46447万 | -0.06 | -0.80% |
| 2014-09-30 | 7.33 | 7.58 | 7.03 | 7.48 | 1020386手 | 75537万 | -0.01 | -0.13% |
| 2014-08-22 | 7.55 | 7.83 | 7.22 | 7.49 | 2203369手 | 165474万 | -0.05 | -0.66% |
| 2014-07-31 | 6.75 | 7.85 | 6.54 | 7.54 | 2446441手 | 175755万 | 0.84 | 12.54% |
| 2014-06-30 | 6.22 | 7.10 | 6.02 | 6.70 | 2296583手 | 150504万 | 0.48 | 7.63% |
| 2014-05-30 | 5.50 | 7.88 | 5.44 | 6.29 | 2753575手 | 184843万 | 0.78 | 14.16% |
| 2014-04-30 | 5.55 | 5.82 | 5.34 | 5.51 | 620286手 | 34773万 | -0.05 | -0.90% |
| 2014-03-31 | 5.72 | 6.04 | 5.39 | 5.56 | 819379手 | 46444万 | -0.18 | -3.14% |
| 2014-02-28 | 5.78 | 6.26 | 5.56 | 5.74 | 827518手 | 49673万 | -0.15 | -2.55% |
| 2014-01-30 | 6.49 | 6.49 | 5.68 | 5.89 | 683877手 | 40941万 | -0.60 | -9.24% |
| 2013-12-31 | 6.74 | 7.04 | 6.24 | 6.49 | 957824手 | 64256万 | -0.36 | -5.25% |
| 2013-11-29 | 6.52 | 7.24 | 6.29 | 6.85 | 872134手 | 58473万 | 0.33 | 5.06% |
| 2013-10-31 | 7.12 | 7.25 | 6.30 | 6.52 | 1049100手 | 72760万 | -0.60 | -8.43% |
| 2013-09-30 | 7.60 | 8.20 | 7.03 | 7.12 | 1455450手 | 112119万 | -0.46 | -6.07% |
| 2013-08-30 | 7.30 | 8.26 | 7.20 | 7.58 | 2000551手 | 152875万 | 0.14 | 1.88% |
| 2013-07-31 | 6.65 | 8.00 | 6.56 | 7.44 | 2066780手 | 148477万 | 0.74 | 11.04% |
| 2013-06-28 | 9.07 | 9.17 | 6.27 | 6.70 | 1096567手 | 87395万 | -2.40 | -26.37% |
2319.12 (1.00%)
19664.10 -1.06%
