| 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 | 4.28 | 4.65 | 4.21 | 4.48 | 7486268手 | 334954万 | 0.19 | 4.43% |
| 2022-05-31 | 4.15 | 4.33 | 3.98 | 4.29 | 5601863手 | 233583万 | 0.10 | 2.39% |
| 2022-04-29 | 4.40 | 4.88 | 3.85 | 4.19 | 11114204手 | 496366万 | -0.24 | -5.42% |
| 2022-03-31 | 5.06 | 5.51 | 4.12 | 4.43 | 17252868手 | 836260万 | -0.63 | -12.45% |
| 2022-02-28 | 4.62 | 5.08 | 4.62 | 5.06 | 7214162手 | 356814万 | 0.50 | 10.96% |
| 2022-01-28 | 4.92 | 5.22 | 4.48 | 4.56 | 7682154手 | 376979万 | -0.35 | -7.13% |
| 2021-12-31 | 4.91 | 5.18 | 4.84 | 4.91 | 10051854手 | 501486万 | 0.00 | 0.00% |
| 2021-11-30 | 4.95 | 5.04 | 4.59 | 4.91 | 11023057手 | 531274万 | -0.04 | -0.81% |
| 2021-10-29 | 5.23 | 5.76 | 4.89 | 4.95 | 12579430手 | 671074万 | -0.18 | -3.51% |
| 2021-09-30 | 6.15 | 6.96 | 5.01 | 5.13 | 35350640手 | 2156096万 | -0.94 | -15.49% |
| 2021-08-31 | 5.23 | 6.15 | 4.85 | 6.07 | 27853636手 | 1538499万 | 0.84 | 16.06% |
| 2021-07-30 | 4.55 | 5.59 | 4.41 | 5.23 | 18525196手 | 932226万 | 0.71 | 15.71% |
| 2021-06-30 | 4.79 | 4.85 | 4.31 | 4.52 | 6649800手 | 308800万 | -0.30 | -6.22% |
| 2021-05-31 | 4.69 | 5.37 | 4.68 | 4.82 | 15659567手 | 777589万 | 0.19 | 4.10% |
| 2021-04-30 | 4.54 | 4.88 | 4.48 | 4.63 | 11293523手 | 532232万 | 0.09 | 1.98% |
| 2021-03-31 | 4.74 | 4.84 | 4.41 | 4.54 | 14364193手 | 664794万 | -0.16 | -3.40% |
| 2021-02-26 | 4.20 | 5.42 | 3.98 | 4.70 | 14217125手 | 693635万 | 0.50 | 11.90% |
| 2021-01-29 | 4.84 | 5.02 | 4.15 | 4.20 | 11162330手 | 513885万 | -0.62 | -12.86% |
| 2020-12-31 | 4.89 | 4.97 | 4.44 | 4.82 | 13216058手 | 625986万 | -0.16 | -3.21% |
| 2020-11-30 | 4.06 | 5.41 | 4.03 | 4.98 | 20188720手 | 983285万 | 0.92 | 22.66% |
| 2020-10-30 | 4.16 | 4.47 | 4.04 | 4.06 | 2903589手 | 124011万 | -0.04 | -0.98% |
| 2020-09-30 | 4.48 | 4.63 | 4.10 | 4.10 | 5362157手 | 237067万 | -0.37 | -8.28% |
| 2020-08-31 | 4.73 | 5.02 | 4.33 | 4.47 | 9097704手 | 424495万 | -0.21 | -4.49% |
| 2020-07-31 | 3.74 | 5.07 | 3.71 | 4.68 | 19010932手 | 878684万 | 0.96 | 25.81% |
| 2020-06-30 | 3.61 | 3.89 | 3.60 | 3.72 | 4703268手 | 175730万 | 0.17 | 4.79% |
| 2020-05-29 | 3.47 | 3.74 | 3.45 | 3.55 | 3935222手 | 140975万 | 0.06 | 1.72% |
| 2020-04-30 | 3.55 | 3.72 | 3.38 | 3.49 | 3696836手 | 132277万 | -0.07 | -1.97% |
| 2020-03-31 | 3.70 | 3.99 | 3.48 | 3.56 | 6660021手 | 248274万 | -0.14 | -3.78% |
| 2020-02-28 | 3.65 | 4.04 | 3.46 | 3.70 | 6771673手 | 259518万 | -0.36 | -8.87% |
| 2020-01-23 | 4.36 | 4.45 | 4.03 | 4.06 | 4713551手 | 203836万 | -0.24 | -5.58% |
| 2019-12-31 | 3.96 | 4.43 | 3.96 | 4.30 | 5009759手 | 209663万 | 0.32 | 8.04% |
| 2019-11-29 | 4.01 | 4.10 | 3.84 | 3.98 | 2575439手 | 102445万 | -0.04 | -0.99% |
| 2019-10-31 | 4.04 | 4.19 | 4.01 | 4.02 | 2226848手 | 91057万 | -0.02 | -0.49% |
| 2019-09-30 | 4.13 | 4.44 | 4.03 | 4.04 | 5358460手 | 228036万 | -0.06 | -1.46% |
| 2019-08-30 | 4.33 | 4.41 | 3.99 | 4.10 | 4636027手 | 193770万 | -0.25 | -5.75% |
| 2019-07-31 | 4.75 | 4.77 | 4.32 | 4.35 | 4719926手 | 211687万 | -0.34 | -7.25% |
| 2019-06-28 | 4.83 | 4.95 | 4.59 | 4.69 | 6291257手 | 300582万 | -0.15 | -3.10% |
| 2019-05-31 | 4.88 | 5.08 | 4.42 | 4.84 | 7935834手 | 373192万 | -0.24 | -4.72% |
| 2019-04-30 | 5.11 | 6.18 | 4.92 | 5.08 | 18485690手 | 1050483万 | 0.03 | 0.59% |
| 2019-03-29 | 4.89 | 5.57 | 4.77 | 5.05 | 13782691手 | 702627万 | 0.20 | 4.12% |
| 2019-02-28 | 4.04 | 5.10 | 4.03 | 4.85 | 8600934手 | 395794万 | 0.82 | 20.35% |
| 2019-01-31 | 3.96 | 4.26 | 3.92 | 4.03 | 4464165手 | 183174万 | 0.07 | 1.77% |
| 2018-12-28 | 4.32 | 4.35 | 3.90 | 3.96 | 3118095手 | 128573万 | -0.21 | -5.04% |
| 2018-11-30 | 4.26 | 4.53 | 4.05 | 4.17 | 5357466手 | 232813万 | -0.11 | -2.57% |
| 2018-10-31 | 4.53 | 4.73 | 3.83 | 4.28 | 4790604手 | 205791万 | -0.30 | -6.55% |
| 2018-09-28 | 4.57 | 4.61 | 4.30 | 4.58 | 3283116手 | 147549万 | -0.03 | -0.65% |
| 2018-08-31 | 4.85 | 4.88 | 4.41 | 4.61 | 4887690手 | 228126万 | -0.22 | -4.55% |
| 2018-07-31 | 4.81 | 4.95 | 4.30 | 4.83 | 6186659手 | 287174万 | -0.03 | -0.62% |
| 2018-06-29 | 5.86 | 6.11 | 4.55 | 4.86 | 4010523手 | 212017万 | -1.02 | -17.35% |
| 2018-05-31 | 9.46 | 9.72 | 5.71 | 5.88 | 3814536手 | 285760万 | -3.57 | -37.78% |
| 2018-04-27 | 9.38 | 9.77 | 9.24 | 9.45 | 3398795手 | 323901万 | 0.08 | 0.85% |
| 2018-03-30 | 10.08 | 10.23 | 8.79 | 9.37 | 6702269手 | 655615万 | -0.81 | -7.96% |
| 2018-02-28 | 11.86 | 12.30 | 9.54 | 10.18 | 9666816手 | 1060399万 | -1.82 | -15.17% |
| 2018-01-31 | 11.26 | 12.26 | 10.87 | 12.00 | 13036259手 | 1501632万 | 0.83 | 7.43% |
| 2017-12-29 | 10.83 | 11.23 | 10.19 | 11.17 | 5090473手 | 543125万 | 0.34 | 3.14% |
| 2017-11-30 | 11.32 | 11.34 | 10.02 | 10.83 | 5146953手 | 553369万 | -0.29 | -2.61% |
| 2017-10-31 | 12.49 | 12.55 | 10.91 | 11.12 | 4096236手 | 480301万 | -1.01 | -8.33% |
| 2017-09-29 | 13.16 | 13.74 | 11.95 | 12.13 | 10677396手 | 1367373万 | -0.88 | -6.76% |
| 2017-08-31 | 12.32 | 13.29 | 11.53 | 13.01 | 17846434手 | 2243956万 | 0.62 | 5.00% |
| 2017-07-31 | 11.25 | 12.58 | 10.80 | 12.39 | 13366289手 | 1568416万 | 1.19 | 10.62% |
| 2017-06-30 | 9.89 | 11.36 | 9.56 | 11.20 | 7006093手 | 749868万 | 1.33 | 13.47% |
| 2017-05-31 | 10.33 | 10.35 | 9.38 | 9.87 | 2799571手 | 276388万 | -0.41 | -3.99% |
| 2017-04-28 | 11.08 | 11.61 | 9.95 | 10.28 | 3270518手 | 356454万 | -0.86 | -7.72% |
| 2017-03-31 | 11.52 | 11.88 | 11.03 | 11.14 | 4841016手 | 552502万 | -0.38 | -3.30% |
| 2017-02-28 | 11.98 | 12.80 | 11.38 | 11.52 | 6888311手 | 825161万 | -0.48 | -4.00% |
| 2017-01-26 | 11.21 | 12.11 | 10.51 | 12.00 | 5590106手 | 635515万 | 0.85 | 7.62% |
| 2016-12-30 | 12.63 | 13.49 | 10.79 | 11.15 | 8656849手 | 1065826万 | -1.45 | -11.51% |
| 2016-11-30 | 10.73 | 14.27 | 10.67 | 12.60 | 21053642手 | 2656929万 | 1.82 | 16.88% |
| 2016-10-28 | 10.21 | 10.94 | 10.07 | 10.78 | 4494260手 | 471795万 | 0.59 | 5.79% |
| 2016-09-30 | 10.90 | 11.84 | 9.91 | 10.19 | 5905433手 | 641641万 | -0.67 | -6.17% |
| 2016-08-31 | 10.67 | 11.41 | 10.40 | 10.86 | 8180609手 | 891700万 | 0.29 | 2.74% |
| 2016-07-29 | 10.37 | 13.00 | 10.30 | 10.57 | 15750573手 | 1859657万 | 0.14 | 1.34% |
| 2016-06-30 | 9.80 | 10.72 | 9.70 | 10.43 | 7876840手 | 809458万 | 0.60 | 6.10% |
| 2016-05-31 | 10.59 | 10.83 | 9.16 | 9.83 | 5728108手 | 560983万 | -0.68 | -6.47% |
| 2016-04-29 | 11.11 | 12.14 | 10.20 | 10.51 | 12872627手 | 1461721万 | -0.66 | -5.91% |
| 2016-03-31 | 11.52 | 13.79 | 10.44 | 11.17 | 14349076手 | 1695028万 | -0.33 | -2.87% |
| 2016-02-29 | 9.07 | 11.86 | 8.73 | 11.50 | 7989202手 | 862922万 | 2.45 | 27.07% |
| 2016-01-29 | 14.01 | 14.25 | 8.54 | 9.05 | 9488131手 | 1053599万 | -4.98 | -35.49% |
| 2015-12-31 | 12.24 | 16.22 | 12.10 | 14.03 | 19635300手 | 2864380万 | 1.78 | 14.53% |
| 2015-11-30 | 11.09 | 14.45 | 10.98 | 12.25 | 15495583手 | 2006396万 | 0.79 | 6.89% |
| 2015-10-30 | 9.42 | 12.89 | 9.40 | 11.46 | 13215232手 | 1554063万 | 2.07 | 22.05% |
| 2015-09-30 | 11.09 | 12.08 | 9.07 | 9.39 | 9253007手 | 965581万 | -1.84 | -16.39% |
| 2015-08-31 | 12.94 | 18.18 | 9.50 | 11.23 | 18545244手 | 2657327万 | -2.23 | -16.57% |
| 2015-07-31 | 18.27 | 18.70 | 10.97 | 13.46 | 17156170手 | 2453526万 | -5.13 | -27.59% |
| 2015-06-30 | 20.99 | 29.60 | 16.03 | 18.59 | 19264670手 | 4634607万 | -2.11 | -10.19% |
| 2015-05-29 | 18.23 | 24.20 | 16.19 | 20.70 | 13193162手 | 2553419万 | 2.97 | 16.28% |
| 2015-04-30 | 12.72 | 20.26 | 12.68 | 18.24 | 14940693手 | 2504933万 | 5.49 | 43.06% |
| 2015-03-31 | 10.77 | 13.37 | 10.65 | 12.75 | 13243091手 | 1587012万 | 2.03 | 19.20% |
| 2015-02-27 | 10.15 | 10.80 | 9.38 | 10.57 | 3225378手 | 329727万 | 0.50 | 4.91% |
| 2015-01-29 | 9.57 | 11.50 | 8.94 | 10.19 | 8857895手 | 912640万 | 0.70 | 7.38% |
| 2014-12-31 | 8.14 | 10.81 | 8.08 | 9.49 | 10314081手 | 1016006万 | 1.28 | 15.59% |
| 2014-11-28 | 7.60 | 8.49 | 7.38 | 8.21 | 2641357手 | 207937万 | 0.71 | 9.47% |
| 2014-10-30 | 7.80 | 8.43 | 7.22 | 7.50 | 1636526手 | 124091万 | -0.05 | -0.65% |
| 2014-09-30 | 7.60 | 8.03 | 7.23 | 7.66 | 2616945手 | 200548万 | -0.05 | -0.65% |
| 2014-08-22 | 8.28 | 8.47 | 7.54 | 7.71 | 5211310手 | 414276万 | -0.68 | -8.11% |
| 2014-07-31 | 7.00 | 8.86 | 6.78 | 8.39 | 7410555手 | 579703万 | 1.59 | 23.38% |
| 2014-06-30 | 5.65 | 6.99 | 5.46 | 6.80 | 2320925手 | 148050万 | 1.24 | 22.06% |
| 2014-05-30 | 5.40 | 5.99 | 5.35 | 5.62 | 1127194手 | 64350万 | 0.19 | 3.50% |
| 2014-04-30 | 5.76 | 5.87 | 5.29 | 5.43 | 1245179手 | 70752万 | -0.33 | -5.73% |
| 2014-03-31 | 5.95 | 6.02 | 5.38 | 5.76 | 1804675手 | 103345万 | -0.19 | -3.19% |
| 2014-02-28 | 5.51 | 6.04 | 5.44 | 5.95 | 1844813手 | 106331万 | 0.44 | 7.99% |
| 2014-01-30 | 5.90 | 6.00 | 5.37 | 5.51 | 1102760手 | 62030万 | -0.77 | -12.26% |
| 2013-12-31 | 6.60 | 6.87 | 6.05 | 6.28 | 1731814手 | 112641万 | -0.37 | -5.56% |
| 2013-11-29 | 6.54 | 6.84 | 6.24 | 6.65 | 1404070手 | 91787万 | 0.10 | 1.53% |
| 2013-10-31 | 6.99 | 7.15 | 6.31 | 6.55 | 1567661手 | 107072万 | -0.43 | -6.16% |
| 2013-09-30 | 7.31 | 7.87 | 6.91 | 6.98 | 2152187手 | 159196万 | -0.30 | -4.12% |
| 2013-08-30 | 6.85 | 7.80 | 6.75 | 7.28 | 2979405手 | 219072万 | 0.52 | 7.69% |
| 2013-07-31 | 6.63 | 7.59 | 6.48 | 6.76 | 2480930手 | 172599万 | 0.14 | 2.12% |
| 2013-06-28 | 9.09 | 9.18 | 6.13 | 6.62 | 2070611手 | 156883万 | -2.47 | -27.17% |
2319.12 (1.00%)
19664.10 -1.06%
