| 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 | 15.42 | 20.00 | 15.00 | 17.62 | 8347106手 | 1465128万 | 1.99 | 12.73% |
| 2022-05-31 | 11.89 | 16.61 | 11.76 | 15.63 | 6380904手 | 909373万 | 3.38 | 27.59% |
| 2022-04-29 | 14.02 | 14.60 | 10.70 | 12.25 | 5139844手 | 667260万 | -1.95 | -13.73% |
| 2022-03-31 | 19.00 | 19.33 | 13.88 | 14.20 | 7160981手 | 1123856万 | -4.84 | -25.42% |
| 2022-02-28 | 17.19 | 19.54 | 17.13 | 19.04 | 4543023手 | 830057万 | 2.27 | 13.54% |
| 2022-01-28 | 19.35 | 20.73 | 16.35 | 16.77 | 7797056手 | 1477573万 | -2.57 | -13.29% |
| 2021-12-31 | 24.44 | 25.94 | 18.78 | 19.34 | 11582607手 | 2621021万 | -4.35 | -18.36% |
| 2021-11-30 | 27.50 | 27.70 | 20.70 | 23.69 | 11088476手 | 2557945万 | -3.56 | -13.06% |
| 2021-10-29 | 28.95 | 30.66 | 22.60 | 27.25 | 8215693手 | 2220266万 | -0.87 | -3.09% |
| 2021-09-30 | 31.88 | 41.30 | 26.30 | 28.12 | 10103610手 | 3372541万 | -4.26 | -13.16% |
| 2021-08-31 | 26.78 | 33.82 | 22.01 | 32.38 | 12750164手 | 3371424万 | 5.20 | 19.13% |
| 2021-07-30 | 21.07 | 29.35 | 18.00 | 27.18 | 13933474手 | 3313404万 | 6.28 | 30.05% |
| 2021-06-30 | 17.31 | 21.20 | 14.94 | 20.90 | 7766664手 | 1422603万 | 3.59 | 20.74% |
| 2021-05-31 | 16.51 | 18.48 | 15.18 | 17.31 | 4800117手 | 827693万 | 2.30 | 15.32% |
| 2021-04-23 | 13.76 | 15.46 | 13.75 | 15.01 | 2540734手 | 373942万 | 0.89 | 6.30% |
| 2021-03-31 | 14.26 | 14.90 | 11.61 | 14.12 | 7465830手 | 998982万 | -0.08 | -0.56% |
| 2021-02-26 | 14.21 | 16.73 | 12.22 | 14.20 | 7488404手 | 1114527万 | 0.63 | 4.64% |
| 2021-01-29 | 9.48 | 16.09 | 8.98 | 13.57 | 14210804手 | 1865211万 | 4.09 | 43.14% |
| 2020-12-31 | 9.92 | 10.59 | 9.09 | 9.48 | 3667898手 | 360774万 | -0.55 | -5.48% |
| 2020-11-30 | 6.17 | 11.59 | 6.17 | 10.03 | 9661624手 | 877850万 | 3.89 | 63.35% |
| 2020-10-30 | 6.18 | 6.79 | 6.11 | 6.14 | 1272548手 | 82609万 | 0.04 | 0.66% |
| 2020-09-30 | 5.94 | 6.57 | 5.89 | 6.10 | 2739303手 | 172815万 | 0.17 | 2.87% |
| 2020-08-31 | 5.91 | 6.09 | 5.59 | 5.93 | 1789664手 | 104501万 | 0.06 | 1.02% |
| 2020-07-31 | 5.59 | 6.20 | 5.46 | 5.87 | 3528281手 | 204110万 | 0.31 | 5.58% |
| 2020-06-30 | 5.31 | 5.85 | 5.31 | 5.56 | 1614046手 | 89423万 | 0.27 | 5.10% |
| 2020-05-29 | 4.95 | 5.37 | 4.82 | 5.29 | 1391071手 | 71212万 | 0.29 | 5.80% |
| 2020-04-30 | 4.78 | 5.09 | 4.75 | 5.00 | 1322661手 | 65604万 | 0.23 | 4.82% |
| 2020-03-31 | 5.01 | 5.30 | 4.62 | 4.77 | 2312009手 | 114241万 | -0.24 | -4.79% |
| 2020-02-28 | 4.55 | 5.15 | 4.34 | 5.01 | 2243605手 | 109820万 | -0.04 | -0.79% |
| 2020-01-23 | 5.20 | 5.38 | 5.00 | 5.05 | 1041675手 | 54378万 | -0.13 | -2.51% |
| 2019-12-31 | 5.00 | 5.22 | 4.95 | 5.18 | 1250405手 | 64008万 | 0.17 | 3.39% |
| 2019-11-29 | 5.23 | 5.25 | 4.93 | 5.01 | 1040972手 | 52712万 | -0.18 | -3.47% |
| 2019-10-31 | 5.16 | 5.54 | 5.05 | 5.19 | 1154612手 | 61164万 | 0.05 | 0.97% |
| 2019-09-30 | 5.08 | 5.58 | 5.08 | 5.14 | 1280589手 | 68639万 | 0.07 | 1.38% |
| 2019-08-30 | 5.31 | 5.31 | 4.93 | 5.07 | 830593手 | 42487万 | -0.21 | -3.98% |
| 2019-07-31 | 5.60 | 5.62 | 5.24 | 5.28 | 988158手 | 53373万 | -0.21 | -3.83% |
| 2019-06-28 | 5.25 | 5.95 | 5.20 | 5.49 | 1563049手 | 88359万 | 0.27 | 5.17% |
| 2019-05-31 | 5.86 | 5.90 | 5.15 | 5.22 | 1183004手 | 63791万 | -0.73 | -12.27% |
| 2019-04-30 | 6.03 | 6.96 | 5.82 | 5.95 | 3350077手 | 213486万 | -0.05 | -0.83% |
| 2019-03-29 | 5.45 | 6.42 | 5.33 | 6.00 | 3925669手 | 232955万 | 0.60 | 11.11% |
| 2019-02-28 | 4.90 | 5.47 | 4.88 | 5.40 | 1520572手 | 78956万 | 0.54 | 11.11% |
| 2019-01-31 | 5.49 | 5.51 | 4.85 | 4.86 | 918821手 | 47691万 | -0.60 | -10.99% |
| 2018-12-28 | 5.60 | 5.64 | 5.29 | 5.46 | 943930手 | 51623万 | 0.09 | 1.68% |
| 2018-11-30 | 5.51 | 6.00 | 5.31 | 5.37 | 1434456手 | 81801万 | -0.08 | -1.47% |
| 2018-10-31 | 6.45 | 6.61 | 4.86 | 5.45 | 1589746手 | 91054万 | -1.12 | -17.05% |
| 2018-09-28 | 6.55 | 7.08 | 6.00 | 6.57 | 1696367手 | 110362万 | 0.02 | 0.30% |
| 2018-08-31 | 6.10 | 6.71 | 6.05 | 6.55 | 2203969手 | 140637万 | 0.46 | 7.55% |
| 2018-07-31 | 6.37 | 6.99 | 5.73 | 6.09 | 2164709手 | 133799万 | -0.26 | -4.09% |
| 2018-06-29 | 6.78 | 7.18 | 6.08 | 6.35 | 1343590手 | 91212万 | -0.45 | -6.62% |
| 2018-05-31 | 6.18 | 6.95 | 6.00 | 6.80 | 2143523手 | 137962万 | 0.60 | 9.68% |
| 2018-04-27 | 6.82 | 6.87 | 5.99 | 6.20 | 1944736手 | 127256万 | -0.61 | -8.96% |
| 2018-03-30 | 6.52 | 7.09 | 5.77 | 6.81 | 4062868手 | 266780万 | 0.17 | 2.56% |
| 2018-02-28 | 5.76 | 6.74 | 5.47 | 6.64 | 2855813手 | 174427万 | 0.86 | 14.88% |
| 2018-01-31 | 5.31 | 6.16 | 5.29 | 5.78 | 2912306手 | 169735万 | 0.47 | 8.85% |
| 2017-12-29 | 5.65 | 5.65 | 5.11 | 5.31 | 1994284手 | 106573万 | -0.97 | -15.45% |
| 2017-11-29 | 5.57 | 6.30 | 5.43 | 6.28 | 4939456手 | 290861万 | 0.68 | 12.14% |
| 2017-10-31 | 5.56 | 7.40 | 5.40 | 5.60 | 7435206手 | 474458万 | 0.50 | 9.80% |
| 2017-03-10 | 5.20 | 5.24 | 5.08 | 5.10 | 702242手 | 36261万 | -0.09 | -1.73% |
| 2017-02-28 | 5.03 | 5.31 | 4.98 | 5.19 | 2010963手 | 103839万 | 0.16 | 3.18% |
| 2017-01-26 | 5.38 | 5.54 | 4.70 | 5.03 | 2762315手 | 145096万 | -0.32 | -5.98% |
| 2016-12-30 | 5.17 | 5.36 | 4.91 | 5.35 | 4186891手 | 216928万 | 0.16 | 3.08% |
| 2016-11-30 | 4.63 | 5.94 | 4.62 | 5.19 | 8054142手 | 436389万 | 0.58 | 12.58% |
| 2016-10-28 | 4.53 | 4.73 | 4.53 | 4.61 | 1739008手 | 80818万 | 0.08 | 1.77% |
| 2016-09-30 | 4.66 | 4.69 | 4.43 | 4.53 | 2043653手 | 93084万 | -0.13 | -2.79% |
| 2016-08-31 | 4.29 | 4.71 | 4.22 | 4.66 | 2937417手 | 132557万 | 0.35 | 8.12% |
| 2016-07-29 | 4.31 | 4.55 | 4.27 | 4.31 | 2261865手 | 99861万 | -0.02 | -0.46% |
| 2016-06-30 | 4.30 | 4.40 | 4.07 | 4.33 | 2044838手 | 87170万 | 0.02 | 0.46% |
| 2016-05-31 | 4.60 | 4.72 | 4.06 | 4.31 | 1933820手 | 83621万 | -0.28 | -6.10% |
| 2016-04-29 | 4.65 | 4.97 | 4.46 | 4.59 | 2993653手 | 142433万 | -0.10 | -2.13% |
| 2016-03-31 | 4.20 | 4.93 | 4.13 | 4.69 | 3722410手 | 170656万 | 0.54 | 13.01% |
| 2016-02-29 | 4.31 | 4.83 | 4.05 | 4.15 | 2191773手 | 98582万 | -0.12 | -2.81% |
| 2016-01-29 | 6.43 | 6.49 | 4.05 | 4.27 | 3596952手 | 185472万 | -2.16 | -33.59% |
| 2015-12-31 | 5.92 | 6.82 | 5.70 | 6.43 | 7717624手 | 483307万 | 0.45 | 7.53% |
| 2015-11-30 | 5.28 | 6.71 | 5.24 | 5.98 | 10771415手 | 647086万 | 0.63 | 11.78% |
| 2015-10-30 | 4.64 | 5.66 | 4.63 | 5.35 | 6077304手 | 319138万 | 0.73 | 15.80% |
| 2015-09-30 | 5.02 | 5.35 | 4.21 | 4.62 | 4749985手 | 228607万 | -0.44 | -8.70% |
| 2015-08-31 | 5.79 | 7.34 | 4.48 | 5.06 | 10723469手 | 678812万 | -0.74 | -12.76% |
| 2015-07-31 | 8.35 | 8.68 | 5.00 | 5.80 | 9456561手 | 621635万 | -2.57 | -30.70% |
| 2015-06-30 | 8.10 | 12.64 | 7.16 | 8.37 | 14018363手 | 1439987万 | 0.26 | 3.21% |
| 2015-05-29 | 7.30 | 9.49 | 6.58 | 8.11 | 8452818手 | 670214万 | 1.17 | 16.34% |
| 2015-04-30 | 6.11 | 8.13 | 6.09 | 7.16 | 7935980手 | 585938万 | 1.00 | 16.23% |
| 2015-03-31 | 5.25 | 6.39 | 5.05 | 6.16 | 8212527手 | 475008万 | 0.96 | 18.53% |
| 2015-02-27 | 4.75 | 5.24 | 4.57 | 5.18 | 2656869手 | 132658万 | 0.44 | 9.19% |
| 2015-01-29 | 5.07 | 5.29 | 4.43 | 4.79 | 3371899手 | 164388万 | -0.32 | -6.26% |
| 2014-12-31 | 4.28 | 5.65 | 4.08 | 5.11 | 7475824手 | 351524万 | 0.78 | 18.01% |
| 2014-11-28 | 4.09 | 4.38 | 3.90 | 4.33 | 1929466手 | 80462万 | 0.22 | 5.35% |
| 2014-10-30 | 4.16 | 4.34 | 3.75 | 4.11 | 2125788手 | 87096万 | 0.10 | 2.40% |
| 2014-09-30 | 3.22 | 4.36 | 3.20 | 4.16 | 3573890手 | 140726万 | 0.84 | 25.30% |
| 2014-08-22 | 3.12 | 3.51 | 3.09 | 3.32 | 2252117手 | 73542万 | 0.18 | 5.73% |
| 2014-07-31 | 2.96 | 3.15 | 2.93 | 3.14 | 1078687手 | 32911万 | 0.19 | 6.44% |
| 2014-06-30 | 3.01 | 3.02 | 2.83 | 2.95 | 390533手 | 11455万 | -0.13 | -4.32% |
| 2014-05-30 | 3.07 | 3.10 | 2.96 | 3.01 | 412435手 | 12524万 | -0.07 | -2.27% |
| 2014-04-30 | 3.23 | 3.42 | 3.01 | 3.08 | 1257982手 | 41336万 | -0.16 | -4.94% |
| 2014-03-31 | 3.24 | 3.39 | 3.09 | 3.24 | 1624977手 | 53184万 | 0.05 | 1.57% |
| 2014-02-28 | 3.09 | 3.60 | 3.07 | 3.19 | 1384488手 | 44778万 | 0.08 | 2.57% |
| 2014-01-30 | 3.23 | 3.26 | 2.93 | 3.11 | 777639手 | 24047万 | -0.11 | -3.42% |
| 2013-12-31 | 3.31 | 3.47 | 3.14 | 3.22 | 1314872手 | 43518万 | -0.13 | -3.88% |
| 2013-11-29 | 3.40 | 3.48 | 3.07 | 3.35 | 1604300手 | 53074万 | -0.06 | -1.76% |
| 2013-10-31 | 3.23 | 3.70 | 3.19 | 3.41 | 2419748手 | 83076万 | 0.20 | 6.23% |
| 2013-09-30 | 3.13 | 3.50 | 3.08 | 3.21 | 1943662手 | 63292万 | 0.08 | 2.56% |
| 2013-08-30 | 2.95 | 3.22 | 2.95 | 3.13 | 2120002手 | 65573万 | 0.17 | 5.74% |
| 2013-07-31 | 2.68 | 3.09 | 2.55 | 2.96 | 2713719手 | 78882万 | 0.24 | 8.82% |
| 2013-06-28 | 3.27 | 3.33 | 2.56 | 2.72 | 1292124手 | 39113万 | -0.55 | -16.82% |
| 2013-05-31 | 2.92 | 3.56 | 2.90 | 3.27 | 2796644手 | 90425万 | 0.35 | 11.99% |
| 2013-04-26 | 2.97 | 3.01 | 2.90 | 2.92 | 614379手 | 18170万 | -0.05 | -1.68% |
| 2013-03-29 | 3.14 | 3.17 | 2.96 | 2.97 | 1068022手 | 32753万 | -0.17 | -5.41% |
2319.12 (1.00%)
19664.10 -1.06%
