| 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 | 5.21 | 5.39 | 4.91 | 5.12 | 1811732手 | 92919万 | -0.10 | -1.92% |
| 2022-05-31 | 4.72 | 5.26 | 4.60 | 5.22 | 1876158手 | 92568万 | 0.48 | 10.13% |
| 2022-04-29 | 5.06 | 5.85 | 4.48 | 4.74 | 3182325手 | 168690万 | -0.38 | -7.42% |
| 2022-03-31 | 5.37 | 6.25 | 4.77 | 5.12 | 4613691手 | 252564万 | -0.25 | -4.66% |
| 2022-02-28 | 5.19 | 5.45 | 5.15 | 5.37 | 928826手 | 48997万 | 0.25 | 4.88% |
| 2022-01-28 | 5.30 | 5.51 | 5.06 | 5.12 | 1007009手 | 53473万 | -0.18 | -3.40% |
| 2021-12-31 | 5.12 | 5.62 | 5.12 | 5.30 | 1465692手 | 78027万 | 0.16 | 3.11% |
| 2021-11-30 | 5.19 | 5.22 | 5.03 | 5.14 | 675252手 | 34766万 | -0.04 | -0.77% |
| 2021-10-29 | 5.60 | 5.60 | 5.07 | 5.18 | 593979手 | 31746万 | -0.17 | -3.18% |
| 2021-09-30 | 5.46 | 6.04 | 5.29 | 5.35 | 3279000手 | 187004万 | -0.11 | -2.02% |
| 2021-08-31 | 5.06 | 5.49 | 5.02 | 5.46 | 1561775手 | 82758万 | 0.37 | 7.27% |
| 2021-07-30 | 5.55 | 5.63 | 5.04 | 5.09 | 1349083手 | 72827万 | -0.45 | -8.12% |
| 2021-06-30 | 5.47 | 5.74 | 5.26 | 5.54 | 1591064手 | 87394万 | 0.08 | 1.47% |
| 2021-05-31 | 5.54 | 5.65 | 5.43 | 5.46 | 1002277手 | 55558万 | -0.06 | -1.09% |
| 2021-04-30 | 5.92 | 6.06 | 5.50 | 5.52 | 1228058手 | 70575万 | -0.44 | -7.38% |
| 2021-03-31 | 5.66 | 6.35 | 5.50 | 5.96 | 2616056手 | 153353万 | 0.34 | 6.05% |
| 2021-02-26 | 5.39 | 6.09 | 5.16 | 5.62 | 1464627手 | 82292万 | 0.23 | 4.27% |
| 2021-01-29 | 6.30 | 6.80 | 5.34 | 5.39 | 1758809手 | 107783万 | -0.93 | -14.71% |
| 2020-12-31 | 6.87 | 6.92 | 6.02 | 6.32 | 1981404手 | 127915万 | -0.60 | -8.67% |
| 2020-11-30 | 6.22 | 7.35 | 6.09 | 6.92 | 5594987手 | 387071万 | 0.69 | 11.07% |
| 2020-10-30 | 7.36 | 8.66 | 6.20 | 6.23 | 5671233手 | 422244万 | -0.92 | -12.87% |
| 2020-09-30 | 6.98 | 7.45 | 5.55 | 7.15 | 7207386手 | 475653万 | 0.18 | 2.58% |
| 2020-08-31 | 8.54 | 11.15 | 6.86 | 6.97 | 10332551手 | 940268万 | -1.41 | -16.83% |
| 2020-07-31 | 5.88 | 8.79 | 5.78 | 8.38 | 11340466手 | 781837万 | 2.46 | 41.55% |
| 2020-06-30 | 4.45 | 6.18 | 4.36 | 5.92 | 4763901手 | 257139万 | 1.47 | 33.03% |
| 2020-05-29 | 4.41 | 4.59 | 4.28 | 4.45 | 739547手 | 32568万 | 0.01 | 0.23% |
| 2020-04-30 | 4.42 | 4.78 | 4.25 | 4.44 | 887225手 | 39979万 | 0.01 | 0.23% |
| 2020-03-31 | 4.61 | 5.14 | 4.38 | 4.43 | 1638874手 | 78075万 | -0.19 | -4.11% |
| 2020-02-28 | 4.78 | 4.97 | 4.30 | 4.62 | 1402456手 | 66462万 | -0.69 | -12.99% |
| 2020-01-23 | 5.64 | 5.72 | 5.25 | 5.31 | 712483手 | 39810万 | -0.32 | -5.68% |
| 2019-12-31 | 5.36 | 5.70 | 5.34 | 5.63 | 785075手 | 43415万 | 0.26 | 4.84% |
| 2019-11-29 | 5.68 | 5.75 | 5.31 | 5.37 | 570704手 | 31437万 | -0.31 | -5.46% |
| 2019-10-31 | 5.86 | 6.32 | 5.67 | 5.68 | 987147手 | 59356万 | -0.19 | -3.24% |
| 2019-09-30 | 5.93 | 6.48 | 5.77 | 5.87 | 2019365手 | 124730万 | -0.25 | -4.08% |
| 2019-08-30 | 5.43 | 6.98 | 5.00 | 6.12 | 3852016手 | 238436万 | 0.67 | 12.29% |
| 2019-07-31 | 5.54 | 5.88 | 5.24 | 5.45 | 1138896手 | 62593万 | -0.01 | -0.18% |
| 2019-06-28 | 5.43 | 5.56 | 5.19 | 5.46 | 758094手 | 40986万 | 0.03 | 0.55% |
| 2019-05-31 | 5.80 | 5.93 | 5.26 | 5.43 | 1219747手 | 67631万 | -0.78 | -12.56% |
| 2019-04-30 | 6.74 | 7.55 | 6.07 | 6.21 | 5097107手 | 357220万 | -0.53 | -7.86% |
| 2019-03-29 | 6.43 | 7.27 | 6.10 | 6.74 | 5029207手 | 335815万 | 0.27 | 4.17% |
| 2019-02-28 | 5.02 | 6.98 | 5.02 | 6.47 | 3879672手 | 239095万 | 1.46 | 29.14% |
| 2019-01-31 | 5.00 | 5.35 | 4.86 | 5.01 | 1030289手 | 52801万 | 0.01 | 0.20% |
| 2018-12-28 | 5.14 | 5.65 | 4.91 | 5.00 | 1561455手 | 82343万 | 0.01 | 0.20% |
| 2018-11-30 | 4.99 | 5.64 | 4.92 | 4.99 | 1602507手 | 83110万 | 0.03 | 0.60% |
| 2018-10-31 | 5.65 | 5.66 | 4.65 | 4.96 | 991164手 | 50296万 | -0.84 | -14.48% |
| 2018-09-28 | 5.57 | 5.92 | 5.31 | 5.80 | 1023278手 | 57822万 | 0.23 | 4.13% |
| 2018-08-31 | 5.90 | 6.47 | 5.39 | 5.57 | 1897924手 | 110966万 | -0.31 | -5.27% |
| 2018-07-31 | 6.46 | 6.46 | 5.36 | 5.88 | 1366229手 | 79575万 | -0.71 | -10.77% |
| 2018-06-29 | 7.45 | 7.56 | 6.10 | 6.59 | 1289831手 | 89196万 | -0.91 | -12.13% |
| 2018-05-31 | 7.42 | 8.15 | 7.20 | 7.50 | 2446998手 | 189984万 | 0.06 | 0.81% |
| 2018-04-27 | 7.21 | 8.12 | 7.07 | 7.44 | 1625372手 | 122712万 | 0.14 | 1.92% |
| 2018-03-30 | 7.64 | 8.10 | 6.71 | 7.30 | 1473617手 | 112600万 | -0.37 | -4.82% |
| 2018-02-28 | 8.07 | 8.23 | 6.70 | 7.67 | 843332手 | 62787万 | -0.45 | -5.54% |
| 2018-01-31 | 7.64 | 8.79 | 7.60 | 8.12 | 2108500手 | 171951万 | 0.45 | 5.87% |
| 2017-12-29 | 8.17 | 8.22 | 7.42 | 7.67 | 962728手 | 74474万 | -0.48 | -5.89% |
| 2017-11-30 | 8.68 | 9.08 | 8.00 | 8.15 | 1353127手 | 114934万 | -0.57 | -6.54% |
| 2017-10-31 | 8.84 | 9.41 | 8.53 | 8.72 | 1653147手 | 148374万 | -0.09 | -1.02% |
| 2017-09-29 | 9.32 | 9.70 | 8.80 | 8.81 | 2370921手 | 219668万 | -0.47 | -5.07% |
| 2017-08-31 | 9.23 | 9.99 | 8.89 | 9.28 | 3546190手 | 334082万 | 0.01 | 0.11% |
| 2017-07-31 | 10.56 | 10.63 | 9.05 | 9.27 | 4065876手 | 397400万 | -1.24 | -11.80% |
| 2017-06-30 | 9.70 | 11.91 | 9.10 | 10.51 | 11034320手 | 1192441万 | 0.71 | 7.25% |
| 2017-05-31 | 9.50 | 10.11 | 8.06 | 9.80 | 7854966手 | 739707万 | 0.25 | 2.62% |
| 2017-04-28 | 8.21 | 12.08 | 7.97 | 9.55 | 10839091手 | 1075530万 | 1.68 | 21.35% |
| 2017-03-31 | 7.44 | 9.08 | 7.24 | 7.87 | 4440386手 | 356579万 | 0.44 | 5.92% |
| 2017-02-28 | 7.06 | 7.79 | 7.03 | 7.43 | 1426378手 | 106736万 | 0.38 | 5.39% |
| 2017-01-26 | 7.13 | 7.36 | 6.66 | 7.05 | 753283手 | 53702万 | -0.08 | -1.12% |
| 2016-12-30 | 7.79 | 7.90 | 7.07 | 7.13 | 1250256手 | 92123万 | -0.67 | -8.59% |
| 2016-11-30 | 7.35 | 8.34 | 7.15 | 7.80 | 2796967手 | 217749万 | 0.54 | 7.44% |
| 2016-10-28 | 7.11 | 7.76 | 7.11 | 7.26 | 1139991手 | 83977万 | 0.17 | 2.40% |
| 2016-09-30 | 7.14 | 7.51 | 6.84 | 7.09 | 905554手 | 64258万 | -0.04 | -0.56% |
| 2016-08-31 | 6.90 | 7.76 | 6.72 | 7.13 | 2247728手 | 162916万 | 0.23 | 3.33% |
| 2016-07-29 | 6.45 | 7.70 | 6.38 | 6.90 | 2432196手 | 170624万 | 0.46 | 7.14% |
| 2016-06-30 | 6.40 | 6.68 | 6.15 | 6.44 | 974891手 | 62239万 | 0.05 | 0.78% |
| 2016-05-31 | 6.64 | 6.88 | 6.08 | 6.39 | 914335手 | 58726万 | -0.28 | -4.20% |
| 2016-04-29 | 7.15 | 7.25 | 6.49 | 6.67 | 1456776手 | 101475万 | -0.54 | -7.49% |
| 2016-03-31 | 5.94 | 7.80 | 5.83 | 7.21 | 3882013手 | 272726万 | 1.35 | 23.04% |
| 2016-02-29 | 6.17 | 6.97 | 5.74 | 5.86 | 1373618手 | 88604万 | -0.31 | -5.02% |
| 2016-01-29 | 8.53 | 8.71 | 5.88 | 6.17 | 1759874手 | 125375万 | -2.45 | -28.42% |
| 2015-12-31 | 7.99 | 9.14 | 7.78 | 8.62 | 2589728手 | 219813万 | 0.65 | 8.16% |
| 2015-11-30 | 8.00 | 9.43 | 7.72 | 7.97 | 3897054手 | 337991万 | -0.22 | -2.69% |
| 2015-10-30 | 7.40 | 8.69 | 7.30 | 8.19 | 4324161手 | 348076万 | 0.93 | 12.81% |
| 2015-09-30 | 6.95 | 8.70 | 5.99 | 7.26 | 4212973手 | 308952万 | 0.24 | 3.42% |
| 2015-08-31 | 9.20 | 11.03 | 6.11 | 7.02 | 4773868手 | 444601万 | -2.21 | -23.94% |
| 2015-07-31 | 13.94 | 14.98 | 8.07 | 9.23 | 13002087手 | 1387992万 | -4.93 | -34.82% |
| 2015-06-30 | 10.96 | 14.16 | 10.90 | 14.16 | 15115338手 | 1918735万 | 3.21 | 29.32% |
| 2015-05-29 | 11.68 | 12.65 | 10.39 | 10.95 | 6989212手 | 802462万 | -0.43 | -3.68% |
| 2015-04-30 | 11.13 | 13.40 | 10.92 | 11.68 | 9791951手 | 1173688万 | 0.50 | 4.47% |
| 2015-03-31 | 9.86 | 11.60 | 9.59 | 11.18 | 8871835手 | 948602万 | 1.38 | 14.07% |
| 2015-02-27 | 9.00 | 9.90 | 8.70 | 9.81 | 1858794手 | 173005万 | 0.22 | 2.30% |
| 2015-01-29 | 10.00 | 10.38 | 8.52 | 9.58 | 4755807手 | 458208万 | -0.30 | -3.04% |
| 2014-12-31 | 8.41 | 12.26 | 8.30 | 9.88 | 11550955手 | 1220463万 | 1.42 | 16.79% |
| 2014-11-28 | 7.60 | 8.93 | 7.33 | 8.46 | 4408271手 | 354322万 | 1.02 | 13.71% |
| 2014-10-30 | 7.20 | 7.72 | 5.98 | 7.44 | 4203267手 | 285459万 | -0.09 | -1.37% |
| 2014-09-30 | 5.42 | 6.71 | 5.41 | 6.56 | 4263615手 | 262565万 | 0.93 | 16.52% |
| 2014-08-22 | 5.18 | 5.75 | 5.10 | 5.63 | 3054238手 | 165238万 | 0.43 | 8.27% |
| 2014-07-31 | 5.12 | 5.45 | 5.00 | 5.20 | 1714556手 | 88477万 | 0.12 | 2.36% |
| 2014-06-30 | 5.32 | 5.36 | 4.82 | 5.08 | 1135609手 | 57525万 | -0.40 | -7.50% |
| 2014-05-30 | 5.50 | 5.79 | 5.27 | 5.33 | 1217897手 | 67120万 | -0.24 | -4.31% |
| 2014-04-30 | 5.61 | 6.17 | 5.15 | 5.57 | 4039145手 | 230804万 | -0.08 | -1.42% |
| 2014-03-31 | 5.73 | 6.11 | 5.14 | 5.65 | 4305131手 | 243525万 | -0.08 | -1.40% |
| 2014-02-28 | 5.83 | 6.53 | 5.53 | 5.73 | 4203254手 | 257728万 | -0.20 | -3.37% |
| 2014-01-30 | 6.05 | 6.45 | 5.48 | 5.93 | 4211975手 | 249224万 | -0.12 | -1.98% |
| 2013-12-31 | 6.00 | 6.86 | 5.47 | 6.05 | 8525164手 | 534385万 | -0.22 | -3.51% |
| 2013-11-29 | 4.65 | 6.87 | 4.57 | 6.27 | 11503169手 | 669402万 | 1.17 | 22.94% |
| 2013-10-31 | 4.51 | 5.64 | 4.22 | 5.10 | 7783427手 | 393466万 | 0.61 | 13.59% |
| 2013-09-30 | 4.48 | 5.19 | 3.62 | 4.49 | 9387807手 | 426706万 | 0.34 | 8.19% |
| 2013-08-30 | 3.09 | 4.15 | 3.08 | 4.15 | 2998947手 | 109494万 | 1.06 | 34.30% |
| 2013-07-31 | 3.32 | 3.35 | 3.02 | 3.09 | 998873手 | 31674万 | -0.24 | -7.21% |
| 2013-06-28 | 3.95 | 4.01 | 3.13 | 3.33 | 574480手 | 20869万 | -0.62 | -15.70% |
| 2013-05-31 | 4.11 | 4.28 | 3.95 | 3.95 | 910074手 | 37221万 | -0.17 | -4.13% |
| 2013-04-26 | 4.22 | 4.40 | 3.93 | 4.12 | 585735手 | 24271万 | -0.08 | -1.91% |
| 2013-03-29 | 4.28 | 4.48 | 4.08 | 4.20 | 1157449手 | 49761万 | -0.08 | -1.87% |
2319.12 (1.00%)
19664.10 -1.06%
