| 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 | 5.72 | 6.31 | 5.58 | 6.07 | 2409335手 | 142752万 | 0.32 | 5.57% |
| 2022-05-31 | 5.25 | 5.96 | 5.13 | 5.75 | 1509690手 | 83276万 | 0.58 | 11.22% |
| 2022-04-29 | 5.96 | 6.59 | 4.82 | 5.17 | 2359985手 | 139358万 | -0.84 | -13.98% |
| 2022-03-31 | 7.03 | 7.69 | 5.68 | 6.01 | 4538924手 | 304359万 | -1.23 | -16.99% |
| 2022-02-28 | 6.26 | 7.70 | 6.10 | 7.24 | 3472659手 | 236840万 | 1.14 | 18.69% |
| 2022-01-28 | 6.60 | 6.95 | 5.90 | 6.10 | 2744498手 | 182073万 | -0.43 | -6.58% |
| 2021-12-31 | 6.31 | 7.27 | 5.75 | 6.53 | 5128723手 | 335726万 | 0.24 | 3.82% |
| 2021-11-30 | 5.83 | 6.61 | 5.58 | 6.29 | 2803240手 | 170679万 | 0.51 | 8.82% |
| 2021-10-29 | 6.83 | 7.04 | 5.54 | 5.78 | 1892952手 | 118266万 | -0.92 | -13.73% |
| 2021-09-30 | 8.79 | 9.40 | 6.46 | 6.70 | 4120673手 | 328248万 | -2.09 | -23.78% |
| 2021-08-31 | 7.93 | 9.26 | 7.38 | 8.79 | 3666268手 | 304143万 | 0.84 | 10.57% |
| 2021-07-30 | 6.02 | 8.60 | 5.90 | 7.95 | 6448394手 | 466709万 | 2.00 | 33.61% |
| 2021-06-30 | 6.66 | 6.85 | 5.91 | 5.95 | 3478292手 | 220717万 | -0.77 | -11.46% |
| 2021-05-31 | 6.34 | 6.94 | 5.75 | 6.72 | 6853291手 | 438633万 | 0.54 | 8.74% |
| 2021-04-30 | 5.61 | 6.44 | 5.31 | 6.18 | 5248571手 | 308328万 | 0.27 | 4.57% |
| 2021-03-31 | 5.31 | 6.66 | 5.11 | 5.91 | 3976195手 | 226325万 | 0.59 | 11.09% |
| 2021-02-26 | 5.06 | 5.73 | 4.78 | 5.32 | 1726947手 | 91658万 | 0.24 | 4.72% |
| 2021-01-29 | 5.12 | 6.87 | 4.96 | 5.08 | 6418820手 | 372497万 | -0.04 | -0.78% |
| 2020-12-31 | 5.68 | 5.84 | 4.89 | 5.12 | 1970531手 | 105652万 | -0.73 | -12.48% |
| 2020-11-30 | 5.17 | 6.03 | 5.03 | 5.85 | 3329544手 | 186445万 | 0.72 | 14.04% |
| 2020-10-30 | 5.86 | 6.12 | 5.12 | 5.13 | 1787244手 | 101571万 | -0.55 | -9.68% |
| 2020-09-30 | 6.45 | 6.68 | 5.56 | 5.68 | 4704761手 | 291181万 | -0.79 | -12.21% |
| 2020-08-31 | 5.95 | 7.44 | 5.90 | 6.47 | 7276108手 | 484272万 | 0.58 | 9.85% |
| 2020-07-31 | 4.71 | 6.50 | 4.71 | 5.89 | 7070521手 | 415841万 | 1.16 | 24.52% |
| 2020-06-30 | 4.59 | 5.07 | 4.59 | 4.73 | 1309678手 | 62686万 | 0.14 | 3.05% |
| 2020-05-29 | 4.71 | 5.05 | 4.53 | 4.59 | 1097465手 | 52555万 | -0.09 | -1.92% |
| 2020-04-30 | 4.93 | 5.57 | 4.52 | 4.68 | 3211908手 | 167478万 | -0.33 | -6.59% |
| 2020-03-31 | 5.09 | 6.34 | 4.71 | 5.01 | 5207115手 | 288574万 | -0.01 | -0.20% |
| 2020-02-28 | 4.98 | 5.81 | 4.48 | 5.02 | 3277040手 | 169627万 | -0.51 | -9.22% |
| 2020-01-23 | 5.72 | 6.71 | 5.38 | 5.53 | 3823375手 | 239208万 | -0.16 | -2.81% |
| 2019-12-31 | 5.80 | 6.37 | 5.51 | 5.69 | 3104391手 | 183186万 | -0.15 | -2.57% |
| 2019-11-29 | 5.85 | 6.29 | 5.32 | 5.84 | 2135473手 | 123477万 | 0.00 | 0.00% |
| 2019-10-31 | 6.40 | 7.05 | 5.84 | 5.84 | 1675443手 | 107247万 | -0.56 | -8.75% |
| 2019-09-30 | 6.46 | 8.44 | 6.40 | 6.40 | 6828660手 | 511298万 | -0.08 | -1.24% |
| 2019-08-30 | 6.67 | 7.29 | 5.91 | 6.48 | 5399868手 | 353229万 | -0.27 | -4.00% |
| 2019-07-31 | 7.80 | 8.10 | 6.43 | 6.75 | 4017945手 | 288153万 | -0.83 | -10.95% |
| 2019-06-28 | 8.81 | 8.83 | 7.41 | 7.58 | 6931160手 | 552859万 | -1.27 | -14.35% |
| 2019-05-31 | 9.71 | 10.64 | 8.43 | 8.85 | 10805477手 | 1016561万 | -1.23 | -12.20% |
| 2019-04-30 | 9.86 | 15.22 | 9.60 | 10.08 | 23965484手 | 2856524万 | 0.02 | 0.20% |
| 2019-03-29 | 4.82 | 12.60 | 4.73 | 10.06 | 13458645手 | 1256951万 | 5.25 | 109.15% |
| 2019-02-28 | 3.98 | 5.09 | 3.98 | 4.81 | 1431847手 | 65715万 | 0.84 | 21.16% |
| 2019-01-31 | 4.21 | 4.38 | 3.88 | 3.97 | 1308157手 | 55023万 | -0.25 | -5.92% |
| 2018-12-28 | 4.44 | 4.64 | 3.94 | 4.22 | 1381598手 | 60118万 | -0.17 | -3.87% |
| 2018-11-30 | 3.80 | 5.72 | 3.79 | 4.39 | 3746136手 | 181086万 | 0.57 | 14.92% |
| 2018-10-31 | 4.07 | 4.28 | 3.29 | 3.82 | 1139376手 | 43916万 | -0.28 | -6.83% |
| 2018-09-28 | 3.78 | 4.47 | 3.72 | 4.10 | 2483062手 | 102110万 | 0.30 | 7.89% |
| 2018-08-31 | 4.07 | 4.76 | 3.73 | 3.80 | 3247674手 | 134842万 | -0.28 | -6.86% |
| 2018-07-31 | 3.66 | 4.08 | 3.40 | 4.08 | 620602手 | 22968万 | 0.43 | 11.78% |
| 2018-06-29 | 4.15 | 4.22 | 3.39 | 3.65 | 486868手 | 18515万 | -0.51 | -12.26% |
| 2018-05-31 | 4.23 | 4.76 | 4.05 | 4.16 | 1004119手 | 44777万 | -0.04 | -0.95% |
| 2018-04-27 | 4.54 | 4.69 | 4.14 | 4.20 | 708607手 | 31163万 | -0.36 | -7.89% |
| 2018-03-30 | 4.46 | 4.80 | 4.27 | 4.56 | 770289手 | 35356万 | 0.07 | 1.56% |
| 2018-02-28 | 5.28 | 5.30 | 4.10 | 4.49 | 615554手 | 28085万 | -0.87 | -16.23% |
| 2018-01-31 | 5.27 | 5.88 | 5.12 | 5.36 | 1069555手 | 57558万 | 0.09 | 1.71% |
| 2017-12-29 | 5.55 | 5.68 | 5.13 | 5.27 | 611498手 | 32651万 | -0.29 | -5.22% |
| 2017-11-30 | 6.17 | 6.24 | 5.43 | 5.56 | 743381手 | 43478万 | -0.63 | -10.18% |
| 2017-10-31 | 6.76 | 6.93 | 6.09 | 6.19 | 709565手 | 46611万 | -0.53 | -7.89% |
| 2017-09-29 | 6.63 | 7.42 | 6.62 | 6.72 | 2442944手 | 168801万 | 0.08 | 1.21% |
| 2017-08-31 | 6.46 | 6.96 | 6.27 | 6.64 | 1909591手 | 125634万 | 0.19 | 2.95% |
| 2017-07-31 | 6.80 | 7.22 | 6.06 | 6.45 | 1730932手 | 115668万 | -0.36 | -5.29% |
| 2017-06-30 | 6.60 | 7.29 | 6.06 | 6.81 | 1870930手 | 124145万 | 0.16 | 2.41% |
| 2017-05-31 | 7.88 | 8.40 | 6.41 | 6.65 | 1974253手 | 147216万 | -1.22 | -15.50% |
| 2017-04-28 | 9.52 | 9.77 | 7.46 | 7.87 | 3288931手 | 292250万 | -2.03 | -20.50% |
| 2017-03-31 | 10.14 | 11.57 | 9.23 | 9.90 | 8550546手 | 874280万 | -0.32 | -3.13% |
| 2017-02-28 | 8.64 | 11.92 | 8.38 | 10.22 | 7263066手 | 757441万 | 1.62 | 18.84% |
| 2017-01-26 | 8.55 | 9.37 | 7.45 | 8.60 | 2428830手 | 210378万 | 0.10 | 1.18% |
| 2016-12-30 | 8.30 | 9.19 | 7.70 | 8.50 | 2759154手 | 236150万 | 0.30 | 3.66% |
| 2016-11-30 | 8.27 | 8.68 | 8.11 | 8.20 | 1765851手 | 148809万 | 0.09 | 1.11% |
| 2016-10-28 | 8.15 | 8.50 | 8.03 | 8.11 | 1743223手 | 143831万 | 0.03 | 0.37% |
| 2016-09-30 | 7.23 | 8.20 | 7.15 | 8.08 | 2628566手 | 200456万 | 0.86 | 11.91% |
| 2016-08-31 | 7.20 | 7.78 | 6.88 | 7.22 | 3229905手 | 235647万 | -0.44 | -5.74% |
| 2016-02-22 | 6.32 | 7.67 | 5.81 | 7.66 | 1152764手 | 79304万 | 1.35 | 21.39% |
| 2016-01-29 | 9.27 | 9.42 | 6.01 | 6.31 | 1794228手 | 137712万 | -2.99 | -32.15% |
| 2015-12-31 | 8.18 | 9.59 | 7.98 | 9.30 | 3421647手 | 302386万 | 1.10 | 13.41% |
| 2015-11-30 | 8.09 | 9.26 | 7.73 | 8.20 | 4382234手 | 382553万 | -0.05 | -0.61% |
| 2015-10-30 | 7.54 | 9.08 | 7.49 | 8.25 | 4489222手 | 378204万 | 0.85 | 11.49% |
| 2015-09-30 | 7.85 | 8.24 | 6.61 | 7.40 | 3555921手 | 269153万 | -0.55 | -6.92% |
| 2015-08-31 | 8.15 | 11.39 | 6.61 | 7.95 | 6142381手 | 577894万 | -0.25 | -3.05% |
| 2015-07-31 | 12.03 | 12.68 | 6.05 | 8.20 | 6031643手 | 538133万 | -4.16 | -33.66% |
| 2015-06-30 | 13.50 | 17.29 | 10.43 | 12.36 | 6255766手 | 943746万 | -1.02 | -7.62% |
| 2015-05-29 | 14.42 | 15.50 | 12.52 | 13.38 | 4161796手 | 582931万 | 0.26 | 1.91% |
| 2015-04-30 | 12.34 | 15.76 | 12.24 | 13.60 | 5719430手 | 808717万 | 1.23 | 9.94% |
| 2015-03-31 | 10.88 | 13.09 | 10.80 | 12.37 | 4435477手 | 521994万 | 1.48 | 13.64% |
| 2015-02-27 | 10.37 | 11.09 | 10.04 | 10.85 | 1040285手 | 110541万 | 0.06 | 0.56% |
| 2015-01-29 | 10.17 | 11.47 | 9.60 | 10.80 | 1913406手 | 202180万 | 0.63 | 6.20% |
| 2014-12-31 | 10.30 | 12.19 | 9.90 | 10.17 | 3709220手 | 413484万 | -0.24 | -2.31% |
| 2014-11-28 | 9.07 | 11.90 | 9.04 | 10.41 | 2496836手 | 264146万 | 1.30 | 14.27% |
| 2014-10-30 | 9.08 | 9.25 | 8.38 | 9.11 | 931665手 | 82733万 | -0.04 | -0.43% |
| 2014-09-09 | 8.38 | 8.94 | 8.38 | 8.84 | 507841手 | 44278万 | 0.22 | 2.55% |
| 2014-08-22 | 8.39 | 8.95 | 8.18 | 8.62 | 1942566手 | 166276万 | 0.18 | 2.13% |
| 2014-07-31 | 8.17 | 8.67 | 7.78 | 8.44 | 1159315手 | 94769万 | 0.35 | 4.33% |
| 2014-06-30 | 8.83 | 9.28 | 7.90 | 8.09 | 1423116手 | 122508万 | -0.72 | -8.14% |
| 2014-05-30 | 7.80 | 9.45 | 7.68 | 8.84 | 2542776手 | 215298万 | 0.99 | 12.61% |
| 2014-04-30 | 7.19 | 9.25 | 7.13 | 7.85 | 3698631手 | 303323万 | 0.60 | 8.28% |
| 2014-03-31 | 7.59 | 8.28 | 6.83 | 7.25 | 1819436手 | 137626万 | -0.38 | -4.98% |
| 2014-02-28 | 6.58 | 8.60 | 6.50 | 7.63 | 2192308手 | 166080万 | 1.01 | 15.26% |
| 2014-01-30 | 7.25 | 7.31 | 6.27 | 6.62 | 736140手 | 49729万 | -0.63 | -8.69% |
| 2013-12-31 | 8.19 | 8.45 | 7.06 | 7.25 | 1226373手 | 95395万 | -1.42 | -16.38% |
| 2013-11-29 | 7.45 | 8.94 | 6.89 | 8.67 | 3175736手 | 256478万 | 1.13 | 14.99% |
| 2013-10-31 | 8.06 | 9.99 | 7.26 | 7.54 | 3430352手 | 291677万 | -0.50 | -6.22% |
| 2013-09-30 | 6.36 | 8.79 | 6.04 | 8.04 | 4344730手 | 328471万 | 1.80 | 28.85% |
| 2013-08-30 | 5.97 | 6.36 | 5.74 | 6.24 | 876140手 | 53348万 | 0.27 | 4.52% |
| 2013-07-31 | 5.10 | 6.87 | 5.01 | 5.97 | 1619333手 | 96705万 | 0.77 | 14.81% |
| 2013-06-28 | 6.62 | 6.77 | 4.60 | 5.20 | 512733手 | 30168万 | -1.40 | -21.21% |
| 2013-05-31 | 5.90 | 6.84 | 5.88 | 6.60 | 673504手 | 43192万 | 0.70 | 11.86% |
| 2013-04-26 | 6.18 | 6.32 | 5.84 | 5.90 | 290658手 | 17824万 | -0.28 | -4.53% |
| 2013-03-29 | 7.17 | 7.19 | 6.18 | 6.18 | 553331手 | 37231万 | -0.98 | -13.69% |
| 2013-02-28 | 7.56 | 8.30 | 6.89 | 7.16 | 1200525手 | 91525万 | -0.46 | -6.04% |
| 2013-01-31 | 6.43 | 7.80 | 6.20 | 7.62 | 1697377手 | 119355万 | 1.19 | 18.51% |
| 2012-12-31 | 5.66 | 6.59 | 5.25 | 6.43 | 686916手 | 42071万 | 0.73 | 12.81% |
| 2012-11-30 | 7.04 | 7.35 | 5.61 | 5.70 | 430835手 | 28891万 | -1.35 | -19.15% |
| 2012-10-31 | 7.27 | 7.62 | 6.94 | 7.05 | 466633手 | 33911万 | -0.24 | -3.29% |
| 2012-09-28 | 7.23 | 7.88 | 6.98 | 7.29 | 427761手 | 31888万 | 0.06 | 0.83% |
| 2012-08-31 | 7.42 | 8.19 | 7.01 | 7.23 | 434331手 | 33504万 | -0.27 | -3.60% |
| 2012-07-31 | 8.02 | 8.28 | 7.48 | 7.50 | 503925手 | 40058万 | -0.40 | -5.06% |
2319.12 (1.00%)
19664.10 -1.06%
