| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-16 | 4.02 | 4.54 | 3.85 | 4.20 | 410575手 | 17435万 | 0.37 | 9.66% |
| 2022-04-29 | 4.71 | 4.74 | 3.40 | 3.83 | 690492手 | 28384万 | -0.88 | -18.68% |
| 2022-03-31 | 4.83 | 5.15 | 4.58 | 4.71 | 788395手 | 38405万 | -0.09 | -1.88% |
| 2022-02-28 | 4.70 | 5.16 | 4.66 | 4.80 | 525962手 | 25978万 | 0.11 | 2.35% |
| 2022-01-28 | 5.09 | 5.15 | 4.34 | 4.69 | 676376手 | 32978万 | -0.35 | -6.94% |
| 2021-12-31 | 4.74 | 5.28 | 4.74 | 5.04 | 1223394手 | 61368万 | 0.26 | 5.44% |
| 2021-11-30 | 4.51 | 4.85 | 4.27 | 4.78 | 925180手 | 42572万 | 0.28 | 6.22% |
| 2021-10-29 | 4.69 | 4.98 | 4.43 | 4.50 | 624532手 | 29694万 | -0.18 | -3.85% |
| 2021-09-30 | 5.59 | 5.68 | 4.59 | 4.68 | 2325756手 | 122882万 | -0.96 | -17.02% |
| 2021-08-31 | 4.04 | 5.90 | 3.99 | 5.64 | 2813320手 | 148402万 | 1.61 | 39.95% |
| 2021-07-30 | 4.11 | 4.31 | 4.00 | 4.03 | 564462手 | 23308万 | -0.08 | -1.95% |
| 2021-06-30 | 4.11 | 4.61 | 4.05 | 4.11 | 845874手 | 36403万 | -0.05 | -1.20% |
| 2021-05-31 | 3.66 | 4.35 | 3.60 | 4.16 | 595333手 | 24295万 | 0.46 | 12.43% |
| 2021-04-30 | 3.84 | 4.11 | 3.61 | 3.70 | 508921手 | 19505万 | -0.14 | -3.65% |
| 2021-03-31 | 3.51 | 4.18 | 3.37 | 3.84 | 1177136手 | 44636万 | 0.33 | 9.40% |
| 2021-02-26 | 2.97 | 3.68 | 2.77 | 3.51 | 744242手 | 24197万 | 0.51 | 17.00% |
| 2021-01-29 | 3.68 | 3.83 | 2.97 | 3.00 | 758176手 | 25704万 | -0.69 | -18.70% |
| 2020-12-31 | 4.32 | 4.38 | 3.58 | 3.69 | 716113手 | 28655万 | -0.66 | -15.17% |
| 2020-11-30 | 4.10 | 4.50 | 3.96 | 4.35 | 596235手 | 25211万 | 0.19 | 4.57% |
| 2020-10-30 | 4.45 | 4.59 | 3.93 | 4.16 | 482462手 | 20545万 | -0.25 | -5.67% |
| 2020-09-30 | 4.78 | 4.86 | 4.36 | 4.41 | 602107手 | 27694万 | -0.36 | -7.55% |
| 2020-08-31 | 4.53 | 5.10 | 4.53 | 4.77 | 1282098手 | 61393万 | 0.21 | 4.61% |
| 2020-07-31 | 4.42 | 4.79 | 4.36 | 4.56 | 1501021手 | 68274万 | 0.15 | 3.40% |
| 2020-06-30 | 4.63 | 5.10 | 4.36 | 4.41 | 888646手 | 41783万 | -0.21 | -4.54% |
| 2020-05-29 | 4.66 | 4.78 | 4.35 | 4.62 | 443894手 | 20365万 | -0.10 | -2.12% |
| 2020-04-30 | 4.93 | 5.22 | 4.41 | 4.72 | 589054手 | 28883万 | -0.18 | -3.67% |
| 2020-03-31 | 5.30 | 5.85 | 4.86 | 4.90 | 1154653手 | 61649万 | -0.39 | -7.37% |
| 2020-02-28 | 6.30 | 6.30 | 5.27 | 5.29 | 1407980手 | 79996万 | -1.34 | -20.21% |
| 2020-01-23 | 6.88 | 7.04 | 6.17 | 6.63 | 897415手 | 59931万 | -0.18 | -2.64% |
| 2019-12-31 | 6.57 | 7.20 | 6.40 | 6.81 | 1383247手 | 94800万 | 0.20 | 3.03% |
| 2019-11-29 | 6.21 | 7.65 | 5.91 | 6.61 | 1251262手 | 85658万 | 0.47 | 7.66% |
| 2019-10-31 | 6.77 | 7.29 | 6.14 | 6.14 | 1539651手 | 103759万 | -0.54 | -8.08% |
| 2019-09-30 | 5.55 | 7.86 | 5.27 | 6.68 | 3207992手 | 208631万 | 1.20 | 21.90% |
| 2019-08-30 | 5.78 | 5.93 | 4.32 | 5.48 | 1398522手 | 72463万 | -0.33 | -5.68% |
| 2019-07-31 | 7.01 | 7.24 | 5.17 | 5.81 | 1788861手 | 107206万 | -1.11 | -16.04% |
| 2019-06-28 | 7.15 | 7.38 | 6.72 | 6.92 | 1007888手 | 70719万 | -0.24 | -3.35% |
| 2019-05-31 | 7.23 | 7.85 | 6.80 | 7.16 | 1418686手 | 103283万 | -0.20 | -2.72% |
| 2019-04-30 | 8.00 | 9.34 | 7.04 | 7.36 | 4059007手 | 340641万 | -0.63 | -7.88% |
| 2019-03-29 | 8.00 | 9.17 | 7.59 | 7.99 | 5369339手 | 446312万 | -0.06 | -0.74% |
| 2019-02-28 | 6.44 | 8.68 | 6.40 | 8.05 | 3370563手 | 254700万 | 1.69 | 26.57% |
| 2019-01-31 | 6.22 | 9.33 | 5.71 | 6.36 | 4382448手 | 344521万 | 0.05 | 0.79% |
| 2018-12-28 | 6.65 | 6.80 | 6.26 | 6.31 | 889564手 | 58299万 | -0.20 | -3.07% |
| 2018-11-30 | 6.68 | 7.35 | 6.35 | 6.51 | 1613177手 | 108900万 | 0.18 | 2.84% |
| 2018-10-31 | 7.55 | 8.30 | 6.02 | 6.33 | 1262736手 | 86194万 | -1.34 | -17.47% |
| 2018-09-28 | 7.73 | 8.00 | 6.94 | 7.67 | 969647手 | 72443万 | -0.05 | -0.65% |
| 2018-08-31 | 8.00 | 8.50 | 7.36 | 7.72 | 1629410手 | 128609万 | -0.37 | -4.57% |
| 2018-07-31 | 8.30 | 8.78 | 7.45 | 8.09 | 2185378手 | 178814万 | 0.09 | 1.12% |
| 2018-06-29 | 8.95 | 9.37 | 6.90 | 8.00 | 1419703手 | 116314万 | -0.94 | -10.52% |
| 2018-05-31 | 10.50 | 10.79 | 8.89 | 8.94 | 2364308手 | 241003万 | -1.60 | -15.18% |
| 2018-04-27 | 11.25 | 11.59 | 10.01 | 10.54 | 4367298手 | 478000万 | -0.87 | -7.62% |
| 2018-03-30 | 10.51 | 13.13 | 9.34 | 11.41 | 12317559手 | 1426578万 | 1.86 | 19.48% |
| 2018-02-27 | 9.80 | 9.85 | 8.33 | 9.55 | 1112943手 | 102559万 | -0.57 | -5.63% |
| 2018-01-31 | 10.20 | 10.75 | 9.90 | 10.12 | 2223331手 | 229987万 | 0.36 | 3.69% |
| 2017-12-29 | 8.14 | 10.54 | 8.02 | 9.76 | 2210334手 | 211371万 | 1.61 | 19.75% |
| 2017-11-30 | 9.28 | 9.48 | 7.20 | 8.15 | 1350881手 | 115757万 | -1.20 | -12.83% |
| 2017-10-31 | 8.94 | 9.85 | 8.84 | 9.35 | 735250手 | 68871万 | 0.45 | 5.06% |
| 2017-09-29 | 9.17 | 9.67 | 8.56 | 8.90 | 1203452手 | 110362万 | -0.27 | -2.94% |
| 2017-08-31 | 8.47 | 9.40 | 7.96 | 9.17 | 1799647手 | 156405万 | 0.70 | 8.26% |
| 2017-07-31 | 7.12 | 8.87 | 7.08 | 8.47 | 2559249手 | 210534万 | 1.36 | 19.13% |
| 2017-06-30 | 6.71 | 7.58 | 6.08 | 7.11 | 1755570手 | 126981万 | 0.37 | 5.49% |
| 2017-05-31 | 7.56 | 8.35 | 6.45 | 6.74 | 2056256手 | 149364万 | -1.22 | -15.33% |
| 2017-04-28 | 11.16 | 11.50 | 7.68 | 7.96 | 2208286手 | 216252万 | -3.20 | -28.67% |
| 2017-03-31 | 11.97 | 12.35 | 11.01 | 11.16 | 2476396手 | 292438万 | -0.81 | -6.77% |
| 2017-02-28 | 11.29 | 12.12 | 11.07 | 11.97 | 2101525手 | 245414万 | 0.68 | 6.02% |
| 2017-01-26 | 13.36 | 13.96 | 10.96 | 11.29 | 1886335手 | 238656万 | -2.07 | -15.49% |
| 2016-12-30 | 14.77 | 14.93 | 13.30 | 13.36 | 1555887手 | 218900万 | -1.43 | -9.67% |
| 2016-11-30 | 14.39 | 15.80 | 14.31 | 14.79 | 3624771手 | 546823万 | 0.14 | 0.96% |
| 2016-10-28 | 14.16 | 15.55 | 14.16 | 14.65 | 2279492手 | 342059万 | 0.50 | 3.53% |
| 2016-09-30 | 15.75 | 15.85 | 14.10 | 14.15 | 1461763手 | 218007万 | -1.54 | -9.81% |
| 2016-08-31 | 15.15 | 16.38 | 14.75 | 15.69 | 3034586手 | 473919万 | 0.47 | 3.09% |
| 2016-07-29 | 16.81 | 17.50 | 15.11 | 15.22 | 4370436手 | 729390万 | -1.56 | -9.30% |
| 2016-06-30 | 15.85 | 18.18 | 15.25 | 16.78 | 6539708手 | 1097804万 | 0.95 | 6.00% |
| 2016-05-31 | 17.01 | 17.93 | 14.60 | 15.83 | 4752377手 | 760323万 | -1.15 | -6.77% |
| 2016-04-29 | 18.00 | 20.47 | 16.53 | 16.98 | 5918231手 | 1081256万 | -1.07 | -5.93% |
| 2016-03-31 | 13.95 | 19.19 | 13.77 | 18.05 | 11784786手 | 1995504万 | 4.14 | 29.76% |
| 2016-02-29 | 15.41 | 17.71 | 13.76 | 13.91 | 5093109手 | 825354万 | -1.50 | -9.73% |
| 2016-01-29 | 24.55 | 24.80 | 14.40 | 15.41 | 6860775手 | 1255442万 | -9.61 | -38.41% |
| 2015-12-31 | 25.95 | 26.75 | 23.94 | 25.02 | 7163362手 | 1826657万 | -0.80 | -3.10% |
| 2015-11-30 | 25.11 | 31.99 | 23.26 | 25.82 | 16811134手 | 4704605万 | -0.61 | -2.31% |
| 2015-10-30 | 17.72 | 30.00 | 17.69 | 26.43 | 20056430手 | 4881534万 | 8.91 | 50.86% |
| 2015-09-30 | 20.20 | 20.33 | 15.60 | 17.52 | 13296297手 | 2424946万 | -2.85 | -13.99% |
| 2015-08-31 | 24.20 | 30.62 | 18.08 | 20.37 | 20054192手 | 5084589万 | -4.82 | -19.14% |
| 2015-07-31 | 24.88 | 26.90 | 12.10 | 25.19 | 20505090手 | 4323820万 | -0.09 | -0.36% |
| 2015-06-30 | 34.39 | 40.68 | 21.28 | 25.28 | 9438081手 | 3179140万 | -8.64 | -25.47% |
| 2015-05-29 | 29.62 | 43.49 | 28.50 | 33.92 | 13137065手 | 4680306万 | 5.69 | 19.17% |
| 2015-04-30 | 22.61 | 31.91 | 22.61 | 29.68 | 7591169手 | 2234695万 | 11.00 | 58.89% |
| 2015-03-02 | 17.79 | 18.68 | 17.56 | 18.68 | 1169639手 | 213844万 | 1.70 | 10.01% |
| 2015-02-27 | 15.00 | 16.98 | 13.88 | 16.98 | 5453486手 | 826020万 | 0.45 | 3.00% |
| 2015-01-29 | 12.36 | 15.67 | 12.01 | 14.99 | 10522256手 | 1477865万 | 2.46 | 19.63% |
| 2014-12-31 | 12.00 | 14.36 | 10.70 | 12.53 | 14979444手 | 1872208万 | 0.28 | 2.29% |
| 2014-11-28 | 7.91 | 12.25 | 7.84 | 12.25 | 5522477手 | 565004万 | 4.24 | 52.93% |
| 2014-10-30 | 8.00 | 8.30 | 7.54 | 8.01 | 1784852手 | 141609万 | 0.08 | 1.03% |
| 2014-09-30 | 7.28 | 7.95 | 7.25 | 7.77 | 2274343手 | 174010万 | 0.22 | 2.91% |
| 2014-08-22 | 7.39 | 8.00 | 6.92 | 7.55 | 5538121手 | 408412万 | 0.32 | 4.43% |
| 2014-07-31 | 6.43 | 7.31 | 6.35 | 7.23 | 5244441手 | 357561万 | 1.03 | 16.61% |
| 2014-06-30 | 5.99 | 6.93 | 5.84 | 6.20 | 1883986手 | 120420万 | 0.50 | 8.38% |
| 2014-05-30 | 6.07 | 6.44 | 5.89 | 5.97 | 614032手 | 37597万 | -0.05 | -0.83% |
| 2014-04-30 | 6.30 | 6.86 | 5.81 | 6.02 | 609386手 | 39226万 | -0.27 | -4.29% |
| 2014-03-31 | 7.45 | 7.58 | 6.19 | 6.29 | 1886713手 | 130927万 | -1.24 | -16.47% |
| 2014-02-28 | 5.65 | 8.02 | 5.61 | 7.53 | 2860420手 | 192083万 | 1.83 | 32.10% |
| 2014-01-30 | 5.76 | 6.09 | 5.29 | 5.70 | 684119手 | 38875万 | -0.11 | -1.89% |
| 2013-12-31 | 5.80 | 6.04 | 5.48 | 5.81 | 736924手 | 42758万 | -0.10 | -1.69% |
| 2013-11-29 | 5.43 | 5.94 | 5.36 | 5.91 | 496184手 | 28189万 | 0.47 | 8.64% |
| 2013-10-31 | 5.66 | 6.09 | 5.36 | 5.44 | 649346手 | 37802万 | -0.22 | -3.89% |
| 2013-09-30 | 5.80 | 6.24 | 5.53 | 5.66 | 1075033手 | 63070万 | -0.01 | -0.18% |
| 2013-08-30 | 5.04 | 5.72 | 5.04 | 5.67 | 776578手 | 41580万 | 0.63 | 12.50% |
| 2013-07-31 | 5.20 | 5.44 | 4.90 | 5.04 | 672019手 | 34804万 | -0.10 | -1.95% |
| 2013-06-28 | 6.19 | 6.27 | 4.86 | 5.14 | 421328手 | 23080万 | -1.05 | -16.96% |
| 2013-05-31 | 5.55 | 6.38 | 5.53 | 6.19 | 630926手 | 38054万 | 0.65 | 11.73% |
| 2013-04-26 | 6.24 | 6.55 | 5.52 | 5.54 | 450138手 | 26946万 | -0.70 | -11.22% |
| 2013-03-29 | 6.67 | 6.97 | 5.94 | 6.24 | 932019手 | 60906万 | -0.44 | -6.59% |
| 2013-02-28 | 6.66 | 6.98 | 6.31 | 6.68 | 734113手 | 48590万 | -0.13 | -1.91% |
| 2013-01-31 | 6.18 | 7.14 | 5.88 | 6.81 | 942185手 | 60880万 | 0.62 | 10.02% |
| 2012-12-31 | 5.21 | 6.19 | 5.00 | 6.19 | 605487手 | 34789万 | 0.99 | 19.04% |
| 2012-11-30 | 5.86 | 6.13 | 5.10 | 5.20 | 190493手 | 10866万 | -0.66 | -11.26% |
| 2012-10-31 | 5.90 | 6.19 | 5.77 | 5.86 | 279250手 | 16736万 | -0.03 | -0.51% |
| 2012-09-28 | 6.07 | 6.55 | 5.65 | 5.89 | 475176手 | 29280万 | -0.13 | -2.16% |
| 2012-08-31 | 6.04 | 6.98 | 5.89 | 6.02 | 409657手 | 26039万 | -0.08 | -1.31% |
| 2012-07-31 | 7.58 | 7.68 | 6.05 | 6.10 | 294456手 | 20316万 | -1.47 | -19.42% |
| 2012-06-29 | 8.54 | 8.60 | 7.34 | 7.57 | 409967手 | 33034万 | -0.90 | -10.63% |
| 2012-05-31 | 8.47 | 8.93 | 7.79 | 8.47 | 850760手 | 72053万 | 0.20 | 2.42% |
2319.12 (1.00%)
19664.10 -1.06%
