| 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 | 6.25 | 7.59 | 6.23 | 6.84 | 4071241手 | 282840万 | 0.55 | 8.74% |
| 2022-05-31 | 5.30 | 6.83 | 5.21 | 6.29 | 3923205手 | 239559万 | 0.93 | 17.35% |
| 2022-04-29 | 7.05 | 7.23 | 4.60 | 5.36 | 4810000手 | 298886万 | -2.06 | -27.76% |
| 2022-03-31 | 6.87 | 8.40 | 6.03 | 7.42 | 8025753手 | 580793万 | 0.65 | 9.60% |
| 2022-02-28 | 6.07 | 7.26 | 5.86 | 6.77 | 6163180手 | 401383万 | 0.89 | 15.14% |
| 2022-01-28 | 5.92 | 6.15 | 5.28 | 5.88 | 3950257手 | 230574万 | -0.03 | -0.51% |
| 2021-12-31 | 6.03 | 6.20 | 5.37 | 5.91 | 4200204手 | 240981万 | -0.12 | -1.99% |
| 2021-11-30 | 5.83 | 6.10 | 4.97 | 6.03 | 4278500手 | 234135万 | 0.18 | 3.08% |
| 2021-10-29 | 6.78 | 6.89 | 5.37 | 5.85 | 2728363手 | 174425万 | -0.79 | -11.90% |
| 2021-09-30 | 7.00 | 8.48 | 6.13 | 6.64 | 7823921手 | 571095万 | -0.38 | -5.41% |
| 2021-08-31 | 5.71 | 7.27 | 5.62 | 7.02 | 5648915手 | 365844万 | 1.28 | 22.30% |
| 2021-07-30 | 4.76 | 6.34 | 4.64 | 5.74 | 4974333手 | 276337万 | 0.99 | 20.84% |
| 2021-06-30 | 5.01 | 5.03 | 4.58 | 4.75 | 2531381手 | 121752万 | -0.28 | -5.57% |
| 2021-05-31 | 4.82 | 5.56 | 4.78 | 5.03 | 4546127手 | 236764万 | 0.24 | 5.01% |
| 2021-04-30 | 4.46 | 4.88 | 4.39 | 4.79 | 1986090手 | 92704万 | 0.34 | 7.64% |
| 2021-03-31 | 4.45 | 4.99 | 4.31 | 4.45 | 2755096手 | 125866万 | 0.00 | 0.00% |
| 2021-02-26 | 3.99 | 4.72 | 3.88 | 4.45 | 1652581手 | 72987万 | 0.45 | 11.25% |
| 2021-01-29 | 4.67 | 4.73 | 3.91 | 4.00 | 1559138手 | 67689万 | -0.67 | -14.35% |
| 2020-12-31 | 4.53 | 4.82 | 4.15 | 4.67 | 1902659手 | 85451万 | 0.19 | 4.24% |
| 2020-11-30 | 4.17 | 4.92 | 4.13 | 4.48 | 2162735手 | 100058万 | 0.31 | 7.43% |
| 2020-10-30 | 4.32 | 4.51 | 4.12 | 4.17 | 690340手 | 29766万 | -0.14 | -3.25% |
| 2020-09-30 | 4.50 | 4.65 | 4.20 | 4.31 | 1520708手 | 67213万 | -0.19 | -4.22% |
| 2020-08-31 | 4.69 | 5.06 | 4.37 | 4.50 | 3571959手 | 169329万 | -0.13 | -2.81% |
| 2020-07-31 | 4.41 | 5.39 | 4.31 | 4.63 | 6165882手 | 295634万 | 0.23 | 5.23% |
| 2020-06-30 | 3.99 | 4.70 | 3.96 | 4.40 | 2790871手 | 119492万 | 0.41 | 10.28% |
| 2020-05-29 | 3.92 | 4.29 | 3.87 | 3.99 | 1551891手 | 63280万 | 0.02 | 0.50% |
| 2020-04-30 | 3.86 | 4.31 | 3.72 | 3.97 | 1778172手 | 72256万 | 0.12 | 3.12% |
| 2020-03-31 | 5.10 | 5.38 | 3.83 | 3.85 | 4947716手 | 229146万 | -1.29 | -25.10% |
| 2020-02-28 | 3.68 | 5.14 | 3.33 | 5.14 | 4863834手 | 217116万 | 1.05 | 25.67% |
| 2020-01-23 | 4.21 | 5.19 | 4.01 | 4.09 | 3418830手 | 157004万 | -0.07 | -1.68% |
| 2019-12-31 | 3.82 | 4.65 | 3.81 | 4.16 | 2439804手 | 101268万 | 0.32 | 8.33% |
| 2019-11-29 | 3.78 | 3.98 | 3.70 | 3.84 | 782159手 | 29776万 | 0.06 | 1.59% |
| 2019-10-31 | 3.97 | 4.12 | 3.77 | 3.78 | 667134手 | 26468万 | -0.18 | -4.54% |
| 2019-09-30 | 4.05 | 4.38 | 3.95 | 3.96 | 1242268手 | 52184万 | -0.08 | -1.98% |
| 2019-08-30 | 4.40 | 4.43 | 3.90 | 4.04 | 1443240手 | 59480万 | -0.36 | -8.18% |
| 2019-07-31 | 4.63 | 5.48 | 4.23 | 4.40 | 3235181手 | 158992万 | -0.16 | -3.51% |
| 2019-06-28 | 4.56 | 4.82 | 4.16 | 4.56 | 1405856手 | 64000万 | -0.01 | -0.22% |
| 2019-05-31 | 5.00 | 5.01 | 4.45 | 4.57 | 1517277手 | 71364万 | -0.56 | -10.92% |
| 2019-04-30 | 5.34 | 6.69 | 4.94 | 5.13 | 4833618手 | 279194万 | -0.16 | -3.02% |
| 2019-03-29 | 4.89 | 5.78 | 4.84 | 5.29 | 3905031手 | 206141万 | 0.41 | 8.40% |
| 2019-02-28 | 3.98 | 5.19 | 3.98 | 4.88 | 2474893手 | 115737万 | 0.91 | 22.92% |
| 2019-01-31 | 3.94 | 4.45 | 3.87 | 3.97 | 1516142手 | 63451万 | 0.04 | 1.02% |
| 2018-12-28 | 4.40 | 4.63 | 3.88 | 3.93 | 994340手 | 42952万 | -0.45 | -10.27% |
| 2018-11-30 | 4.34 | 4.85 | 4.18 | 4.38 | 2005926手 | 89513万 | -0.03 | -0.68% |
| 2018-10-31 | 4.51 | 4.72 | 3.80 | 4.41 | 1049752手 | 44774万 | -0.19 | -4.13% |
| 2018-09-28 | 4.83 | 5.19 | 4.55 | 4.60 | 958108手 | 45779万 | -0.23 | -4.76% |
| 2018-08-31 | 4.86 | 5.40 | 4.38 | 4.83 | 2572769手 | 129082万 | -0.01 | -0.21% |
| 2018-07-31 | 4.43 | 5.71 | 4.36 | 4.84 | 3741273手 | 193687万 | 0.29 | 6.37% |
| 2018-06-29 | 6.16 | 6.19 | 4.28 | 4.55 | 729681手 | 37943万 | -1.63 | -26.38% |
| 2018-05-31 | 6.20 | 6.72 | 5.90 | 6.18 | 1152079手 | 72491万 | 0.02 | 0.33% |
| 2018-04-27 | 6.63 | 6.72 | 6.04 | 6.16 | 687792手 | 43202万 | -0.45 | -6.81% |
| 2018-03-30 | 7.08 | 7.46 | 6.02 | 6.61 | 685192手 | 47204万 | -0.49 | -6.90% |
| 2018-02-28 | 8.06 | 8.09 | 6.09 | 7.10 | 674717手 | 46094万 | -0.94 | -11.69% |
| 2018-01-31 | 8.88 | 8.88 | 7.91 | 8.04 | 1513938手 | 128264万 | -0.80 | -9.05% |
| 2017-12-29 | 7.97 | 8.87 | 7.64 | 8.84 | 1598551手 | 131625万 | 0.86 | 10.78% |
| 2017-11-30 | 8.94 | 9.08 | 7.50 | 7.98 | 1106706手 | 92636万 | -0.93 | -10.44% |
| 2017-10-31 | 10.02 | 10.17 | 8.56 | 8.91 | 1146393手 | 107259万 | -1.02 | -10.27% |
| 2017-09-29 | 9.48 | 11.69 | 9.40 | 9.93 | 3269538手 | 341435万 | 0.45 | 4.75% |
| 2017-08-31 | 10.61 | 10.62 | 9.15 | 9.48 | 2320735手 | 227862万 | -1.18 | -11.07% |
| 2017-07-31 | 9.00 | 10.87 | 8.90 | 10.66 | 5724299手 | 574466万 | 1.57 | 17.27% |
| 2017-06-30 | 7.90 | 9.48 | 6.65 | 9.09 | 4844295手 | 391827万 | 1.17 | 14.77% |
| 2017-05-31 | 9.00 | 9.45 | 7.53 | 7.92 | 1371923手 | 115528万 | -1.16 | -12.78% |
| 2017-04-28 | 10.20 | 11.00 | 8.53 | 9.08 | 1865514手 | 186688万 | -1.03 | -10.19% |
| 2017-03-31 | 11.46 | 12.08 | 9.97 | 10.11 | 2970287手 | 336104万 | -1.38 | -12.01% |
| 2017-02-28 | 10.76 | 12.30 | 10.36 | 11.49 | 3719854手 | 428097万 | 0.77 | 7.18% |
| 2017-01-26 | 12.19 | 12.38 | 9.67 | 10.72 | 3175395手 | 354350万 | -1.51 | -12.35% |
| 2016-12-30 | 12.44 | 13.88 | 10.82 | 12.23 | 11816016手 | 1469624万 | -0.20 | -1.61% |
| 2016-11-30 | 8.37 | 15.82 | 8.37 | 12.43 | 12834947手 | 1742332万 | 4.41 | 54.99% |
| 2016-10-28 | 7.83 | 8.76 | 7.72 | 8.02 | 3669872手 | 304284万 | 0.25 | 3.22% |
| 2016-09-30 | 7.37 | 8.10 | 7.18 | 7.77 | 4492525手 | 340522万 | 0.37 | 5.00% |
| 2016-08-31 | 7.34 | 8.29 | 7.15 | 7.40 | 6941233手 | 544596万 | 0.07 | 0.95% |
| 2016-07-20 | 7.05 | 7.46 | 6.87 | 7.33 | 2018383手 | 144033万 | 0.29 | 4.12% |
| 2016-06-30 | 6.60 | 7.30 | 6.55 | 7.04 | 3010952手 | 208453万 | 0.47 | 7.15% |
| 2016-05-31 | 7.62 | 8.21 | 6.06 | 6.57 | 4347093手 | 304200万 | -0.99 | -13.10% |
| 2016-04-29 | 6.89 | 8.11 | 6.85 | 7.56 | 2874621手 | 216485万 | 0.69 | 10.04% |
| 2016-03-31 | 6.45 | 7.05 | 6.25 | 6.87 | 2808208手 | 188449万 | 0.48 | 7.51% |
| 2016-02-29 | 6.30 | 7.50 | 6.13 | 6.39 | 1517212手 | 104205万 | 0.07 | 1.11% |
| 2016-01-29 | 8.51 | 8.52 | 6.04 | 6.32 | 2103307手 | 145737万 | -2.18 | -25.65% |
| 2015-12-31 | 8.15 | 9.18 | 7.95 | 8.50 | 3818679手 | 326438万 | 0.37 | 4.55% |
| 2015-11-30 | 7.89 | 9.40 | 7.66 | 8.13 | 4612171手 | 383819万 | 0.15 | 1.88% |
| 2015-10-30 | 7.90 | 8.30 | 7.25 | 7.98 | 5198250手 | 402590万 | 0.08 | 1.01% |
| 2015-09-30 | 11.13 | 11.49 | 7.16 | 7.90 | 2316210手 | 192268万 | -3.66 | -31.66% |
| 2015-08-31 | 8.15 | 12.13 | 7.49 | 11.56 | 8106606手 | 767647万 | 3.01 | 35.20% |
| 2015-07-31 | 7.77 | 9.80 | 5.71 | 8.55 | 8602858手 | 674003万 | 1.15 | 15.54% |
| 2015-06-30 | 6.09 | 7.40 | 6.09 | 7.40 | 84083手 | 5953万 | 1.60 | 27.59% |
| 2015-01-16 | 5.50 | 5.90 | 5.46 | 5.80 | 1589731手 | 90705万 | 0.32 | 5.84% |
| 2014-12-31 | 7.53 | 8.43 | 5.36 | 5.48 | 4674918手 | 336879万 | -2.01 | -26.84% |
| 2014-11-28 | 7.31 | 7.69 | 7.08 | 7.49 | 1243956手 | 92307万 | 0.13 | 1.77% |
| 2014-10-30 | 8.27 | 9.09 | 6.98 | 7.36 | 1209216手 | 93346万 | 0.12 | 1.45% |
| 2014-09-30 | 8.85 | 8.90 | 7.93 | 8.26 | 2214793手 | 188331万 | -0.59 | -6.67% |
| 2014-08-22 | 7.10 | 9.25 | 6.95 | 8.85 | 6372257手 | 516801万 | 1.67 | 23.26% |
| 2014-07-31 | 6.57 | 7.25 | 6.48 | 7.18 | 3118968手 | 215081万 | 0.61 | 9.29% |
| 2014-06-30 | 6.62 | 7.79 | 6.26 | 6.57 | 3560802手 | 247716万 | -0.07 | -1.06% |
| 2014-05-30 | 5.81 | 6.91 | 5.60 | 6.63 | 1876546手 | 114639万 | 0.80 | 13.72% |
| 2014-04-30 | 6.60 | 7.07 | 5.46 | 5.83 | 3261068手 | 213315万 | -0.81 | -12.20% |
| 2014-03-31 | 5.74 | 7.81 | 5.72 | 6.64 | 9087677手 | 628546万 | 0.85 | 14.68% |
| 2014-02-28 | 5.10 | 5.91 | 5.09 | 5.79 | 3715651手 | 210285万 | 0.63 | 12.21% |
| 2014-01-30 | 5.30 | 5.44 | 4.86 | 5.16 | 1267634手 | 65033万 | -0.17 | -3.19% |
| 2013-12-31 | 5.48 | 5.61 | 4.95 | 5.33 | 1586550手 | 83685万 | -0.30 | -5.33% |
| 2013-11-29 | 5.40 | 5.74 | 5.15 | 5.63 | 1728238手 | 94531万 | 0.20 | 3.68% |
| 2013-10-31 | 6.33 | 6.44 | 5.27 | 5.43 | 2854084手 | 173649万 | -0.73 | -11.85% |
| 2013-09-30 | 5.56 | 6.80 | 5.50 | 6.16 | 3528001手 | 213566万 | 0.56 | 10.00% |
| 2013-08-30 | 5.83 | 6.18 | 5.45 | 5.60 | 3029707手 | 176736万 | -0.26 | -4.44% |
| 2013-07-31 | 5.29 | 6.27 | 5.12 | 5.86 | 4127238手 | 239284万 | 0.57 | 10.78% |
| 2013-06-28 | 6.86 | 7.47 | 4.82 | 5.29 | 2803243手 | 178195万 | -1.58 | -23.00% |
| 2013-05-31 | 5.64 | 7.29 | 5.55 | 6.87 | 5256953手 | 349094万 | 1.23 | 21.81% |
2319.12 (1.00%)
19664.10 -1.06%
