| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-23 | 4.90 | 5.44 | 4.72 | 5.30 | 696379手 | 35635万 | 0.42 | 8.61% |
| 2022-04-29 | 5.89 | 6.21 | 4.25 | 4.88 | 1330416手 | 73641万 | -1.01 | -17.15% |
| 2022-03-31 | 6.14 | 6.28 | 5.22 | 5.89 | 1468341手 | 85060万 | -0.25 | -4.07% |
| 2022-02-28 | 6.05 | 6.39 | 5.93 | 6.14 | 1271465手 | 78518万 | 0.18 | 3.02% |
| 2022-01-28 | 6.88 | 7.15 | 5.71 | 5.96 | 3208419手 | 208491万 | -0.77 | -11.44% |
| 2021-12-31 | 6.05 | 7.25 | 5.86 | 6.73 | 3941365手 | 254001万 | 0.66 | 10.87% |
| 2021-11-30 | 5.56 | 6.88 | 5.53 | 6.07 | 2636307手 | 163848万 | 0.49 | 8.78% |
| 2021-10-29 | 5.85 | 5.95 | 5.45 | 5.58 | 487455手 | 27996万 | -0.17 | -2.96% |
| 2021-09-30 | 5.61 | 7.23 | 5.59 | 5.75 | 3374756手 | 211497万 | 0.07 | 1.23% |
| 2021-08-31 | 5.63 | 5.87 | 5.32 | 5.68 | 1230697手 | 69072万 | 0.10 | 1.79% |
| 2021-07-30 | 5.88 | 6.28 | 5.42 | 5.58 | 2261854手 | 133985万 | -0.36 | -6.06% |
| 2021-06-30 | 5.45 | 6.47 | 5.34 | 5.94 | 2068978手 | 121616万 | 0.47 | 8.59% |
| 2021-05-31 | 5.87 | 6.48 | 5.27 | 5.47 | 1359013手 | 77997万 | -0.39 | -6.66% |
| 2021-04-30 | 6.11 | 6.35 | 5.80 | 5.86 | 712952手 | 43048万 | -0.26 | -4.25% |
| 2021-03-31 | 5.85 | 6.97 | 5.75 | 6.12 | 2796072手 | 177661万 | 0.29 | 4.97% |
| 2021-02-26 | 5.55 | 6.20 | 5.23 | 5.83 | 723266手 | 40933万 | 0.28 | 5.04% |
| 2021-01-29 | 6.72 | 6.72 | 5.47 | 5.55 | 1103523手 | 67904万 | -1.17 | -17.41% |
| 2020-12-31 | 7.05 | 7.16 | 6.20 | 6.72 | 1149180手 | 76065万 | -0.23 | -3.31% |
| 2020-11-30 | 7.07 | 7.55 | 6.89 | 6.95 | 1309412手 | 94228万 | -0.12 | -1.70% |
| 2020-10-30 | 8.11 | 8.98 | 7.04 | 7.07 | 2124898手 | 173998万 | -0.88 | -11.07% |
| 2020-09-30 | 8.58 | 8.64 | 7.33 | 7.95 | 3766587手 | 300902万 | -0.70 | -8.09% |
| 2020-08-31 | 10.46 | 12.66 | 8.46 | 8.65 | 8433437手 | 907389万 | -1.82 | -17.38% |
| 2020-07-31 | 7.70 | 11.96 | 7.46 | 10.47 | 9561954手 | 906054万 | 2.61 | 33.21% |
| 2020-06-30 | 6.35 | 7.99 | 6.30 | 7.86 | 5115435手 | 356459万 | 1.51 | 23.78% |
| 2020-05-29 | 6.20 | 6.76 | 6.04 | 6.35 | 2092682手 | 132656万 | 0.04 | 0.63% |
| 2020-04-30 | 6.13 | 7.99 | 6.03 | 6.31 | 7944716手 | 561829万 | 0.16 | 2.60% |
| 2020-03-31 | 6.43 | 7.25 | 6.04 | 6.15 | 2645411手 | 176163万 | -0.23 | -3.60% |
| 2020-02-28 | 6.53 | 7.50 | 5.88 | 6.38 | 4624418手 | 315831万 | -0.88 | -12.12% |
| 2020-01-23 | 7.42 | 8.67 | 7.15 | 7.26 | 3574197手 | 284159万 | -0.09 | -1.22% |
| 2019-12-31 | 7.36 | 8.29 | 7.15 | 7.35 | 4175615手 | 323068万 | -0.05 | -0.68% |
| 2019-11-29 | 7.08 | 8.69 | 7.08 | 7.40 | 5357684手 | 413830万 | 0.25 | 3.50% |
| 2019-10-31 | 8.40 | 8.90 | 7.13 | 7.15 | 5110215手 | 421803万 | -1.14 | -13.75% |
| 2019-09-30 | 9.94 | 12.08 | 8.12 | 8.29 | 15155348手 | 1551711万 | -1.67 | -16.77% |
| 2019-08-30 | 5.21 | 11.80 | 4.42 | 9.96 | 5847706手 | 541123万 | 4.75 | 91.17% |
| 2019-07-31 | 5.68 | 5.82 | 5.21 | 5.21 | 619127手 | 33895万 | -0.39 | -6.96% |
| 2019-06-28 | 6.16 | 6.24 | 5.38 | 5.60 | 701804手 | 40571万 | -0.56 | -9.09% |
| 2019-05-31 | 5.88 | 7.06 | 5.72 | 6.16 | 1913639手 | 123921万 | 0.26 | 4.41% |
| 2019-04-30 | 7.14 | 7.49 | 5.72 | 5.90 | 2007290手 | 139724万 | -1.28 | -17.83% |
| 2019-03-29 | 7.72 | 8.33 | 6.75 | 7.18 | 4325464手 | 332198万 | -0.73 | -9.23% |
| 2019-02-28 | 5.71 | 8.50 | 5.70 | 7.91 | 3875175手 | 278731万 | 2.11 | 36.38% |
| 2019-01-31 | 5.95 | 7.20 | 5.69 | 5.80 | 5837950手 | 377707万 | -0.15 | -2.52% |
| 2018-12-28 | 5.66 | 6.55 | 5.20 | 5.95 | 5658353手 | 327432万 | 0.45 | 8.18% |
| 2018-11-30 | 4.23 | 7.90 | 4.18 | 5.50 | 7261395手 | 470113万 | 1.29 | 30.64% |
| 2018-10-31 | 4.72 | 4.74 | 3.72 | 4.21 | 461897手 | 19027万 | -0.58 | -12.11% |
| 2018-09-28 | 5.03 | 5.06 | 4.60 | 4.79 | 450935手 | 21736万 | -0.20 | -4.01% |
| 2018-08-31 | 5.36 | 5.46 | 4.94 | 4.99 | 593374手 | 30612万 | -0.38 | -7.08% |
| 2018-07-31 | 5.13 | 5.93 | 4.70 | 5.37 | 947301手 | 49734万 | 0.25 | 4.88% |
| 2018-06-29 | 6.10 | 6.22 | 4.60 | 5.12 | 453613手 | 24811万 | -1.06 | -17.15% |
| 2018-05-31 | 6.77 | 7.10 | 6.03 | 6.18 | 903561手 | 60806万 | -0.61 | -8.98% |
| 2018-04-27 | 6.66 | 7.18 | 6.16 | 6.79 | 1233502手 | 82657万 | 0.17 | 2.57% |
| 2018-03-30 | 6.30 | 6.95 | 6.00 | 6.62 | 996237手 | 65852万 | 0.27 | 4.25% |
| 2018-02-28 | 7.08 | 7.08 | 5.81 | 6.35 | 405448手 | 25454万 | -0.70 | -9.93% |
| 2018-01-31 | 7.38 | 8.31 | 7.02 | 7.05 | 1238224手 | 93922万 | -0.35 | -4.73% |
| 2017-12-29 | 9.00 | 9.26 | 7.26 | 7.40 | 1392443手 | 115619万 | -1.63 | -18.05% |
| 2017-11-30 | 8.64 | 9.50 | 8.00 | 9.03 | 2743888手 | 243844万 | 0.42 | 4.88% |
| 2017-10-31 | 9.04 | 9.04 | 7.84 | 8.61 | 2151913手 | 183446万 | 0.07 | 0.82% |
| 2017-09-29 | 7.69 | 8.54 | 7.61 | 8.54 | 1821441手 | 147474万 | 0.86 | 11.20% |
| 2017-08-31 | 7.61 | 7.88 | 7.33 | 7.68 | 1018320手 | 77681万 | 0.08 | 1.05% |
| 2017-07-31 | 8.08 | 8.67 | 7.14 | 7.60 | 1052460手 | 83059万 | -0.49 | -6.06% |
| 2017-06-30 | 7.64 | 8.79 | 7.23 | 8.09 | 1602926手 | 130231万 | 0.50 | 6.59% |
| 2017-05-31 | 8.75 | 8.77 | 7.26 | 7.59 | 1302455手 | 103473万 | -1.15 | -13.16% |
| 2017-04-28 | 9.99 | 10.67 | 8.56 | 8.74 | 874320手 | 85720万 | -1.26 | -12.60% |
| 2017-03-31 | 10.70 | 10.86 | 9.83 | 10.00 | 1078063手 | 113355万 | -0.59 | -5.57% |
| 2017-02-28 | 10.46 | 10.94 | 10.30 | 10.59 | 1022371手 | 108182万 | 0.14 | 1.34% |
| 2017-01-26 | 11.06 | 11.64 | 10.00 | 10.45 | 952796手 | 104478万 | -0.58 | -5.26% |
| 2016-12-30 | 11.81 | 11.99 | 10.48 | 11.03 | 1365919手 | 154037万 | -0.78 | -6.61% |
| 2016-11-30 | 11.98 | 13.20 | 11.58 | 11.81 | 1731070手 | 213611万 | -0.10 | -0.84% |
| 2016-10-28 | 12.60 | 13.37 | 11.87 | 11.91 | 2735200手 | 345743万 | -0.33 | -2.70% |
| 2016-09-30 | 11.26 | 12.86 | 10.90 | 12.24 | 3816800手 | 456179万 | 0.98 | 8.70% |
| 2016-08-31 | 10.87 | 11.89 | 10.26 | 11.26 | 2631275手 | 290986万 | 0.14 | 1.26% |
| 2016-07-29 | 10.76 | 12.20 | 10.48 | 11.12 | 3919922手 | 446264万 | 0.36 | 3.35% |
| 2016-06-30 | 10.58 | 11.20 | 9.85 | 10.76 | 2656986手 | 280858万 | 0.26 | 2.48% |
| 2016-05-31 | 11.84 | 12.47 | 9.71 | 10.50 | 2105908手 | 225910万 | -1.33 | -11.24% |
| 2016-04-29 | 13.06 | 14.50 | 11.51 | 11.83 | 4177277手 | 554585万 | -1.51 | -11.32% |
| 2016-03-31 | 9.49 | 13.80 | 9.11 | 13.34 | 9288772手 | 1057648万 | 2.80 | 26.57% |
| 2016-02-29 | 13.04 | 14.19 | 10.54 | 10.54 | 1149232手 | 148534万 | -1.31 | -11.05% |
| 2015-11-03 | 12.05 | 13.60 | 11.74 | 11.85 | 851647手 | 106118万 | -1.10 | -8.49% |
| 2015-10-30 | 8.45 | 13.50 | 8.44 | 12.95 | 6461725手 | 706173万 | 4.55 | 54.17% |
| 2015-09-30 | 10.14 | 10.14 | 7.51 | 8.40 | 4118371手 | 360039万 | -2.00 | -19.23% |
| 2015-08-31 | 13.00 | 17.56 | 8.46 | 10.40 | 7192614手 | 980030万 | -2.95 | -22.10% |
| 2015-07-31 | 19.00 | 19.96 | 10.89 | 13.35 | 6616843手 | 951410万 | -5.73 | -30.03% |
| 2015-06-30 | 15.15 | 26.10 | 15.11 | 19.08 | 7142933手 | 1497022万 | 4.03 | 26.78% |
| 2015-05-29 | 14.90 | 17.60 | 12.77 | 15.05 | 3988968手 | 610420万 | 0.32 | 2.15% |
| 2015-04-30 | 10.90 | 17.00 | 10.50 | 14.91 | 4127399手 | 553348万 | 3.85 | 34.81% |
| 2015-03-31 | 8.22 | 11.58 | 8.09 | 11.06 | 4501812手 | 455195万 | 2.81 | 34.31% |
| 2015-02-27 | 7.30 | 8.52 | 7.18 | 8.19 | 2300714手 | 180847万 | 0.35 | 4.46% |
| 2015-01-29 | 6.88 | 8.25 | 6.41 | 7.84 | 2634668手 | 191770万 | 1.00 | 14.62% |
| 2014-12-31 | 6.29 | 7.78 | 5.90 | 6.84 | 2961752手 | 202742万 | 0.53 | 8.40% |
| 2014-11-28 | 6.18 | 6.49 | 5.68 | 6.31 | 1310488手 | 80895万 | 0.09 | 1.45% |
| 2014-10-30 | 6.10 | 6.31 | 5.59 | 6.22 | 1396506手 | 84405万 | 0.15 | 2.46% |
| 2014-09-30 | 5.63 | 6.23 | 5.62 | 6.10 | 1332175手 | 79057万 | 0.58 | 10.51% |
| 2014-08-22 | 4.97 | 5.97 | 4.80 | 5.52 | 3980073手 | 218564万 | 0.55 | 11.07% |
| 2014-07-31 | 4.42 | 5.19 | 4.40 | 4.97 | 1476555手 | 72487万 | 0.54 | 12.19% |
| 2014-06-30 | 4.58 | 4.60 | 4.18 | 4.43 | 373262手 | 16399万 | -0.33 | -7.21% |
| 2014-05-30 | 4.53 | 4.64 | 4.32 | 4.58 | 311513手 | 14040万 | 0.04 | 0.88% |
| 2014-04-30 | 4.86 | 5.02 | 4.31 | 4.54 | 755570手 | 36306万 | -0.31 | -6.39% |
| 2014-03-31 | 4.92 | 5.34 | 4.68 | 4.85 | 1469228手 | 73776万 | -0.06 | -1.22% |
| 2014-02-28 | 5.24 | 5.78 | 4.74 | 4.91 | 1978955手 | 107395万 | -0.32 | -6.12% |
| 2014-01-30 | 4.87 | 5.48 | 4.43 | 5.23 | 2359125手 | 120163万 | 0.37 | 7.61% |
| 2013-12-31 | 5.25 | 5.55 | 4.61 | 4.86 | 1473280手 | 75583万 | -0.52 | -9.66% |
| 2013-11-29 | 5.03 | 5.54 | 4.71 | 5.38 | 1513765手 | 78019万 | 0.30 | 5.91% |
| 2013-10-31 | 5.12 | 6.51 | 4.84 | 5.08 | 4564390手 | 263236万 | -0.03 | -0.59% |
| 2013-09-30 | 4.38 | 5.27 | 4.38 | 5.11 | 2933244手 | 142239万 | 0.67 | 15.09% |
| 2013-08-30 | 4.14 | 5.10 | 4.14 | 4.44 | 3950040手 | 184174万 | 0.29 | 6.99% |
| 2013-07-31 | 3.56 | 4.95 | 3.55 | 4.15 | 3041503手 | 135796万 | 0.59 | 16.57% |
| 2013-06-28 | 4.49 | 4.67 | 3.27 | 3.56 | 818699手 | 33745万 | -0.93 | -20.71% |
| 2013-05-31 | 3.84 | 4.78 | 3.79 | 4.49 | 1983700手 | 89198万 | 0.65 | 16.93% |
| 2013-04-26 | 4.18 | 4.40 | 3.82 | 3.84 | 788475手 | 32862万 | -0.34 | -8.13% |
| 2013-03-29 | 4.43 | 4.65 | 4.01 | 4.18 | 1189443手 | 51946万 | -0.27 | -6.07% |
| 2013-02-28 | 4.55 | 4.67 | 4.31 | 4.45 | 822664手 | 37003万 | -0.07 | -1.55% |
| 2013-01-31 | 4.08 | 5.29 | 3.92 | 4.52 | 3382155手 | 157998万 | 0.45 | 11.06% |
| 2012-12-31 | 3.68 | 4.20 | 3.45 | 4.07 | 995619手 | 38951万 | 0.32 | 8.53% |
| 2012-11-30 | 3.89 | 4.53 | 3.44 | 3.75 | 1701982手 | 68963万 | -0.14 | -3.60% |
| 2012-10-31 | 3.86 | 4.20 | 3.82 | 3.89 | 1119441手 | 44906万 | 0.05 | 1.30% |
| 2012-09-28 | 3.89 | 4.53 | 3.70 | 3.84 | 1897456手 | 77245万 | -0.05 | -1.28% |
| 2012-08-31 | 4.96 | 5.34 | 3.73 | 3.89 | 1712750手 | 76351万 | -1.62 | -29.40% |
2319.12 (1.00%)
19664.10 -1.06%
