| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-17 | 5.80 | 5.97 | 5.61 | 5.83 | 3063614手 | 178707万 | 0.03 | 0.52% |
| 2022-04-29 | 6.60 | 7.23 | 5.46 | 5.80 | 9566138手 | 624319万 | -0.84 | -12.65% |
| 2022-03-31 | 7.05 | 7.18 | 6.24 | 6.64 | 7866480手 | 531339万 | -0.40 | -5.68% |
| 2022-02-28 | 7.14 | 7.64 | 7.00 | 7.04 | 7241898手 | 533829万 | -0.01 | -0.14% |
| 2022-01-28 | 7.17 | 7.82 | 6.98 | 7.05 | 13317629手 | 996803万 | -0.12 | -1.67% |
| 2021-12-31 | 7.02 | 7.71 | 6.99 | 7.17 | 15333422手 | 1131170万 | 0.19 | 2.72% |
| 2021-11-30 | 7.29 | 7.36 | 6.80 | 6.98 | 12575003手 | 881436万 | -0.31 | -4.25% |
| 2021-10-29 | 8.29 | 8.39 | 7.05 | 7.29 | 9890113手 | 778061万 | -0.96 | -11.64% |
| 2021-09-30 | 7.93 | 9.30 | 7.81 | 8.25 | 33956688手 | 2967456万 | 0.37 | 4.70% |
| 2021-08-31 | 7.61 | 9.40 | 7.43 | 7.88 | 32394118手 | 2732267万 | 0.27 | 3.55% |
| 2021-07-30 | 9.25 | 9.28 | 7.23 | 7.61 | 19777026手 | 1619257万 | -1.63 | -17.64% |
| 2021-06-30 | 10.75 | 11.12 | 8.97 | 9.24 | 16580739手 | 1593519万 | -1.51 | -14.05% |
| 2021-05-31 | 11.78 | 11.86 | 10.31 | 10.75 | 12583219手 | 1379099万 | -1.06 | -8.97% |
| 2021-04-30 | 12.68 | 13.39 | 11.51 | 11.81 | 15392833手 | 1915708万 | -0.90 | -7.08% |
| 2021-03-31 | 14.51 | 15.85 | 11.53 | 12.71 | 28761710手 | 3814030万 | -1.67 | -11.61% |
| 2021-02-26 | 12.46 | 15.59 | 12.26 | 14.38 | 30354980手 | 4231316万 | 1.94 | 15.60% |
| 2021-01-29 | 10.00 | 13.00 | 9.95 | 12.44 | 38930580手 | 4531849万 | 2.54 | 25.66% |
| 2020-12-31 | 10.30 | 11.09 | 9.06 | 9.90 | 32300798手 | 3176656万 | 1.34 | 15.65% |
| 2020-11-30 | 7.45 | 8.84 | 7.19 | 8.56 | 15146232手 | 1178568万 | 1.16 | 15.68% |
| 2020-10-30 | 8.32 | 8.92 | 7.29 | 7.40 | 9990391手 | 828207万 | -0.71 | -8.76% |
| 2020-09-30 | 8.52 | 8.90 | 7.94 | 8.11 | 10240014手 | 852813万 | -0.41 | -4.81% |
| 2020-08-31 | 8.29 | 8.96 | 7.81 | 8.52 | 12525202手 | 1055055万 | 0.26 | 3.15% |
| 2020-07-31 | 6.50 | 8.97 | 6.48 | 8.26 | 25604632手 | 2040804万 | 1.83 | 28.46% |
| 2020-06-30 | 6.44 | 6.64 | 6.13 | 6.43 | 9008842手 | 573664万 | 0.06 | 0.94% |
| 2020-05-29 | 6.35 | 7.14 | 6.30 | 6.37 | 10315290手 | 695030万 | -0.03 | -0.47% |
| 2020-04-30 | 5.60 | 6.64 | 5.52 | 6.40 | 10543499手 | 656791万 | 0.71 | 12.48% |
| 2020-03-31 | 6.34 | 6.95 | 5.28 | 5.69 | 13179804手 | 792521万 | -0.59 | -9.39% |
| 2020-02-28 | 5.67 | 6.63 | 5.36 | 6.28 | 8413005手 | 522859万 | -0.02 | -0.32% |
| 2020-01-23 | 6.75 | 6.94 | 6.23 | 6.30 | 7149297手 | 476829万 | -0.38 | -5.69% |
| 2019-12-31 | 5.96 | 6.68 | 5.88 | 6.68 | 9638155手 | 609603万 | 0.73 | 12.27% |
| 2019-11-29 | 5.85 | 6.17 | 5.76 | 5.95 | 7618567手 | 458251万 | 0.10 | 1.71% |
| 2019-10-31 | 5.77 | 6.15 | 5.72 | 5.85 | 6288311手 | 375367万 | 0.15 | 2.63% |
| 2019-09-30 | 5.35 | 6.06 | 5.30 | 5.70 | 8463394手 | 492158万 | 0.40 | 7.55% |
| 2019-08-30 | 6.16 | 6.18 | 5.21 | 5.30 | 8745026手 | 481462万 | -0.87 | -14.10% |
| 2019-07-31 | 6.07 | 6.47 | 5.42 | 6.17 | 14222806手 | 849666万 | 0.16 | 2.66% |
| 2019-06-28 | 5.38 | 6.33 | 5.19 | 6.01 | 10597805手 | 601316万 | 0.64 | 11.92% |
| 2019-05-31 | 4.80 | 5.47 | 4.55 | 5.37 | 13418388手 | 685297万 | 0.42 | 8.48% |
| 2019-04-30 | 4.53 | 5.67 | 4.53 | 4.95 | 16796688手 | 873542万 | 0.47 | 10.49% |
| 2019-03-29 | 4.22 | 4.68 | 4.13 | 4.48 | 11190808手 | 494350万 | 0.28 | 6.67% |
| 2019-02-28 | 3.73 | 4.30 | 3.67 | 4.20 | 5006751手 | 203489万 | 0.48 | 12.90% |
| 2019-01-31 | 3.57 | 3.78 | 3.45 | 3.72 | 3528941手 | 129138万 | 0.16 | 4.49% |
| 2018-12-28 | 3.61 | 3.75 | 3.53 | 3.56 | 3174841手 | 116209万 | 0.01 | 0.28% |
| 2018-11-30 | 3.37 | 3.76 | 3.36 | 3.55 | 4394184手 | 157435万 | 0.21 | 6.29% |
| 2018-10-31 | 3.71 | 3.72 | 3.15 | 3.34 | 3052641手 | 102619万 | -0.40 | -10.70% |
| 2018-09-28 | 3.85 | 3.85 | 3.60 | 3.74 | 2703489手 | 100963万 | -0.13 | -3.36% |
| 2018-08-31 | 4.18 | 4.23 | 3.83 | 3.87 | 4676513手 | 190325万 | -0.31 | -7.42% |
| 2018-07-31 | 4.10 | 4.25 | 3.92 | 4.18 | 4326524手 | 176674万 | 0.07 | 1.70% |
| 2018-06-29 | 4.16 | 4.23 | 3.97 | 4.11 | 3796647手 | 156629万 | -0.06 | -1.44% |
| 2018-05-31 | 4.19 | 4.33 | 4.07 | 4.17 | 4613716手 | 195484万 | -0.03 | -0.71% |
| 2018-04-27 | 4.25 | 4.25 | 4.11 | 4.20 | 3507090手 | 146391万 | -0.01 | -0.24% |
| 2018-03-30 | 4.25 | 4.36 | 4.03 | 4.21 | 4722398手 | 200449万 | -0.07 | -1.64% |
| 2018-02-28 | 4.49 | 4.65 | 4.10 | 4.28 | 4876005手 | 209652万 | -0.21 | -4.68% |
| 2018-01-31 | 4.45 | 4.72 | 4.45 | 4.49 | 11674468手 | 535613万 | 0.02 | 0.45% |
| 2017-12-29 | 4.40 | 4.54 | 4.20 | 4.47 | 6436526手 | 279310万 | 0.07 | 1.59% |
| 2017-11-30 | 4.64 | 4.66 | 4.36 | 4.40 | 6909434手 | 310845万 | -0.24 | -5.17% |
| 2017-10-31 | 4.54 | 4.75 | 4.51 | 4.64 | 6787265手 | 315472万 | 0.16 | 3.57% |
| 2017-09-29 | 4.57 | 4.63 | 4.42 | 4.48 | 6231527手 | 284326万 | -0.11 | -2.40% |
| 2017-08-31 | 4.80 | 4.98 | 4.55 | 4.59 | 9979790手 | 476613万 | -0.20 | -4.17% |
| 2017-07-31 | 4.49 | 4.91 | 4.46 | 4.79 | 10514557手 | 489526万 | 0.30 | 6.68% |
| 2017-06-30 | 4.39 | 4.58 | 4.32 | 4.49 | 6072051手 | 269828万 | 0.10 | 2.28% |
| 2017-05-31 | 4.48 | 4.54 | 4.12 | 4.39 | 7589049手 | 329912万 | -0.10 | -2.23% |
| 2017-04-28 | 5.00 | 5.07 | 4.41 | 4.49 | 11279883手 | 539777万 | -0.29 | -6.07% |
| 2017-03-31 | 4.85 | 5.00 | 4.72 | 4.78 | 11908671手 | 576374万 | -0.06 | -1.24% |
| 2017-02-28 | 4.55 | 5.07 | 4.49 | 4.84 | 10817717手 | 519865万 | 0.29 | 6.37% |
| 2017-01-26 | 4.55 | 4.71 | 4.35 | 4.55 | 4601901手 | 210350万 | 0.01 | 0.22% |
| 2016-12-30 | 4.75 | 4.77 | 4.40 | 4.54 | 7080234手 | 324640万 | -0.22 | -4.62% |
| 2016-11-30 | 4.47 | 5.06 | 4.46 | 4.76 | 12877240手 | 616791万 | 0.28 | 6.25% |
| 2016-10-28 | 4.64 | 4.68 | 4.46 | 4.48 | 7032949手 | 320033万 | -0.15 | -3.24% |
| 2016-09-30 | 4.21 | 4.79 | 4.18 | 4.63 | 12587945手 | 572276万 | 0.41 | 9.72% |
| 2016-08-31 | 4.18 | 4.51 | 4.13 | 4.22 | 8907112手 | 384545万 | 0.04 | 0.96% |
| 2016-07-29 | 4.12 | 4.32 | 4.11 | 4.18 | 7338588手 | 309855万 | 0.05 | 1.21% |
| 2016-06-30 | 4.15 | 4.20 | 4.01 | 4.13 | 6225004手 | 256349万 | -0.03 | -0.72% |
| 2016-05-31 | 4.28 | 4.38 | 4.01 | 4.16 | 5815421手 | 240804万 | -0.12 | -2.80% |
| 2016-04-29 | 4.57 | 4.92 | 4.26 | 4.28 | 9759040手 | 447332万 | -0.31 | -6.75% |
| 2016-03-31 | 4.13 | 4.74 | 4.08 | 4.59 | 11615596手 | 522549万 | 0.50 | 12.22% |
| 2016-02-29 | 4.30 | 4.78 | 4.02 | 4.09 | 6986737手 | 305448万 | -0.25 | -5.76% |
| 2016-01-29 | 5.35 | 5.37 | 4.04 | 4.34 | 10221074手 | 490209万 | -1.01 | -18.88% |
| 2015-12-31 | 5.10 | 5.87 | 5.04 | 5.35 | 21564638手 | 1190650万 | 0.25 | 4.90% |
| 2015-11-30 | 5.17 | 5.72 | 4.94 | 5.10 | 20502362手 | 1127569万 | -0.13 | -2.49% |
| 2015-10-30 | 5.01 | 5.58 | 5.00 | 5.23 | 15840762手 | 846174万 | 0.24 | 4.81% |
| 2015-09-30 | 5.60 | 5.85 | 4.82 | 4.99 | 14781386手 | 789994万 | -0.76 | -13.22% |
| 2015-08-31 | 5.90 | 7.64 | 4.90 | 5.75 | 44860880手 | 3013303万 | -0.24 | -4.01% |
| 2015-07-31 | 8.08 | 8.21 | 5.00 | 5.99 | 50999696手 | 3274995万 | -2.12 | -26.14% |
| 2015-06-30 | 9.82 | 10.80 | 7.16 | 8.11 | 51214832手 | 4889309万 | -0.82 | -9.18% |
| 2015-05-29 | 7.98 | 9.59 | 7.08 | 8.93 | 46574340手 | 3839819万 | 1.07 | 13.61% |
| 2015-04-30 | 7.32 | 8.60 | 7.29 | 7.86 | 45455240手 | 3592843万 | 0.54 | 7.38% |
| 2015-03-31 | 6.30 | 7.80 | 6.16 | 7.32 | 39079872手 | 2662674万 | 0.61 | 9.74% |
| 2015-02-27 | 6.06 | 6.33 | 5.76 | 6.26 | 8726586手 | 531553万 | 0.20 | 3.26% |
| 2015-01-29 | 7.16 | 7.25 | 5.89 | 6.13 | 24794334手 | 1622695万 | -0.93 | -13.17% |
| 2014-12-31 | 5.18 | 7.30 | 5.14 | 7.06 | 63327628手 | 4087276万 | 1.90 | 36.82% |
| 2014-11-28 | 4.86 | 5.35 | 4.86 | 5.16 | 13386239手 | 685134万 | 0.31 | 6.39% |
| 2014-10-30 | 4.89 | 5.00 | 4.60 | 4.85 | 6964989手 | 336773万 | 0.01 | 0.20% |
| 2014-09-30 | 4.64 | 5.01 | 4.62 | 4.89 | 6718580手 | 323987万 | 0.14 | 2.95% |
| 2014-08-22 | 4.71 | 5.05 | 4.63 | 4.75 | 9028235手 | 430063万 | 0.02 | 0.42% |
| 2014-07-31 | 4.42 | 4.76 | 4.37 | 4.73 | 7754605手 | 353802万 | 0.30 | 6.77% |
| 2014-06-30 | 4.53 | 4.58 | 4.38 | 4.43 | 1957692手 | 87565万 | -0.11 | -2.43% |
| 2014-05-30 | 4.53 | 4.75 | 4.48 | 4.53 | 2290455手 | 104994万 | 0.00 | 0.00% |
| 2014-04-30 | 4.86 | 5.17 | 4.52 | 4.53 | 5612217手 | 275372万 | -0.34 | -6.98% |
| 2014-03-31 | 4.98 | 5.10 | 4.78 | 4.87 | 5645279手 | 278780万 | -0.13 | -2.60% |
| 2014-02-28 | 5.03 | 5.32 | 4.90 | 5.00 | 5860268手 | 300324万 | -0.05 | -0.99% |
| 2014-01-30 | 5.42 | 5.43 | 4.98 | 5.05 | 3872505手 | 199203万 | -0.40 | -7.34% |
| 2013-12-31 | 5.68 | 6.20 | 5.32 | 5.45 | 8815664手 | 502980万 | -0.28 | -4.89% |
| 2013-11-29 | 5.75 | 5.87 | 5.39 | 5.73 | 7417249手 | 419203万 | 0.00 | 0.00% |
| 2013-10-31 | 5.64 | 6.04 | 5.32 | 5.73 | 10201998手 | 584807万 | 0.09 | 1.60% |
| 2013-09-30 | 5.36 | 6.50 | 5.32 | 5.64 | 17488212手 | 1029220万 | 0.33 | 6.21% |
| 2013-08-30 | 5.08 | 5.66 | 5.06 | 5.31 | 10885109手 | 580141万 | 0.26 | 5.15% |
| 2013-07-31 | 5.43 | 5.65 | 4.93 | 5.05 | 12948392手 | 682548万 | -0.38 | -7.00% |
| 2013-06-28 | 7.05 | 7.23 | 5.03 | 5.43 | 11904670手 | 737325万 | -1.63 | -23.09% |
| 2013-05-31 | 7.50 | 7.54 | 7.01 | 7.06 | 8661215手 | 633058万 | -0.51 | -6.74% |
| 2013-04-26 | 8.00 | 8.41 | 7.40 | 7.57 | 6813267手 | 535822万 | -0.47 | -5.85% |
| 2013-03-29 | 9.40 | 9.48 | 8.02 | 8.04 | 11412727手 | 974427万 | -1.34 | -14.29% |
| 2013-02-28 | 9.23 | 10.40 | 9.03 | 9.38 | 12438216手 | 1208946万 | 0.13 | 1.41% |
| 2013-01-31 | 9.25 | 9.42 | 8.59 | 9.25 | 13501440手 | 1224011万 | 0.04 | 0.43% |
| 2012-12-31 | 7.96 | 9.56 | 7.82 | 9.21 | 13307375手 | 1183656万 | 1.26 | 15.85% |
| 2012-11-30 | 8.39 | 8.80 | 7.86 | 7.95 | 5888036手 | 486760万 | -0.44 | -5.24% |
| 2012-10-31 | 8.61 | 9.25 | 8.32 | 8.39 | 6391566手 | 557716万 | -0.23 | -2.67% |
| 2012-09-28 | 8.17 | 9.20 | 7.71 | 8.62 | 12168333手 | 1032887万 | 0.49 | 6.03% |
| 2012-08-31 | 9.58 | 10.03 | 7.89 | 8.13 | 8285623手 | 748519万 | -1.47 | -15.31% |
| 2012-07-31 | 10.25 | 10.55 | 9.02 | 9.60 | 8462963手 | 821297万 | -0.43 | -4.29% |
| 2012-06-28 | 10.85 | 11.21 | 9.83 | 10.03 | 7542700手 | 803193万 | -0.82 | -7.56% |
| 2012-05-31 | 10.13 | 11.28 | 9.51 | 10.85 | 14423167手 | 1504012万 | 0.94 | 9.48% |
2319.12 (1.00%)
19664.10 -1.06%
