| 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 | 4.53 | 5.24 | 4.41 | 4.93 | 4685982手 | 224789万 | 0.40 | 8.83% |
| 2022-05-31 | 4.35 | 4.87 | 4.05 | 4.53 | 5052382手 | 222895万 | 0.20 | 4.62% |
| 2022-04-29 | 5.33 | 6.65 | 3.86 | 4.33 | 7516853手 | 415426万 | -1.06 | -19.67% |
| 2022-03-31 | 5.41 | 6.40 | 4.82 | 5.39 | 11078952手 | 618268万 | -0.07 | -1.28% |
| 2022-02-28 | 4.82 | 7.40 | 4.72 | 5.46 | 12422290手 | 747298万 | 0.75 | 15.92% |
| 2022-01-28 | 5.32 | 6.69 | 4.63 | 4.71 | 13470385手 | 777762万 | -0.60 | -11.30% |
| 2021-12-31 | 3.82 | 5.54 | 3.68 | 5.31 | 8111985手 | 376227万 | 1.49 | 39.01% |
| 2021-11-30 | 3.66 | 4.22 | 3.51 | 3.82 | 2975732手 | 117094万 | 0.17 | 4.66% |
| 2021-10-29 | 3.59 | 3.83 | 3.50 | 3.65 | 656646手 | 24373万 | 0.06 | 1.67% |
| 2021-09-30 | 3.52 | 4.04 | 3.50 | 3.59 | 1220335手 | 45520万 | 0.08 | 2.28% |
| 2021-08-31 | 3.38 | 3.97 | 3.31 | 3.51 | 1110223手 | 39428万 | 0.13 | 3.85% |
| 2021-07-30 | 3.62 | 3.65 | 3.28 | 3.38 | 498858手 | 17570万 | -0.23 | -6.37% |
| 2021-06-30 | 3.84 | 3.96 | 3.60 | 3.61 | 895043手 | 33783万 | -0.19 | -5.00% |
| 2021-05-31 | 3.62 | 3.89 | 3.56 | 3.80 | 881667手 | 33363万 | 0.16 | 4.40% |
| 2021-04-30 | 3.95 | 4.28 | 3.63 | 3.64 | 2307311手 | 90554万 | -0.31 | -7.85% |
| 2021-03-31 | 3.88 | 4.57 | 3.76 | 3.95 | 2665045手 | 112117万 | 0.04 | 1.02% |
| 2021-02-26 | 3.70 | 4.01 | 3.67 | 3.91 | 695137手 | 26758万 | 0.18 | 4.83% |
| 2021-01-29 | 3.93 | 3.98 | 3.45 | 3.73 | 758338手 | 28389万 | -0.21 | -5.33% |
| 2020-12-31 | 4.13 | 4.14 | 3.88 | 3.94 | 519762手 | 20844万 | -0.33 | -7.73% |
| 2020-11-30 | 3.97 | 4.34 | 3.86 | 4.27 | 633953手 | 25921万 | 0.33 | 8.38% |
| 2020-10-30 | 4.03 | 4.18 | 3.92 | 3.94 | 240508手 | 9819万 | -0.07 | -1.75% |
| 2020-09-30 | 4.45 | 4.51 | 4.00 | 4.01 | 706980手 | 30320万 | -0.40 | -9.07% |
| 2020-08-31 | 4.48 | 4.75 | 4.32 | 4.41 | 1342591手 | 60811万 | -0.07 | -1.56% |
| 2020-07-31 | 4.37 | 4.93 | 4.25 | 4.48 | 2560502手 | 118510万 | 0.13 | 2.99% |
| 2020-06-30 | 4.09 | 5.02 | 4.09 | 4.35 | 3558746手 | 163509万 | 0.25 | 6.10% |
| 2020-05-29 | 4.07 | 4.25 | 3.98 | 4.10 | 638643手 | 26283万 | -0.03 | -0.73% |
| 2020-04-30 | 4.06 | 4.57 | 4.01 | 4.13 | 1531919手 | 65561万 | 0.08 | 1.98% |
| 2020-03-31 | 4.32 | 4.88 | 3.99 | 4.05 | 1211860手 | 52923万 | -0.24 | -5.59% |
| 2020-02-28 | 4.26 | 4.92 | 3.94 | 4.29 | 1855648手 | 85072万 | -0.44 | -9.30% |
| 2020-01-23 | 4.98 | 5.49 | 4.69 | 4.73 | 2109680手 | 109747万 | -0.21 | -4.25% |
| 2019-12-31 | 4.53 | 5.18 | 4.41 | 4.94 | 1627643手 | 78132万 | 0.44 | 9.78% |
| 2019-11-29 | 5.06 | 5.79 | 4.47 | 4.50 | 4184595手 | 214198万 | -0.57 | -11.24% |
| 2019-10-31 | 4.74 | 6.46 | 4.52 | 5.07 | 4478928手 | 240669万 | 0.34 | 7.19% |
| 2019-09-30 | 4.39 | 5.51 | 4.39 | 4.73 | 2781304手 | 139282万 | 0.32 | 7.26% |
| 2019-08-30 | 4.77 | 4.82 | 4.17 | 4.41 | 1085299手 | 48515万 | -0.39 | -8.12% |
| 2019-07-31 | 5.82 | 6.15 | 4.56 | 4.80 | 3374612手 | 177231万 | -1.17 | -19.60% |
| 2019-06-28 | 4.65 | 6.24 | 4.34 | 5.97 | 1926071手 | 100464万 | 1.33 | 28.66% |
| 2019-05-31 | 5.16 | 5.35 | 4.55 | 4.64 | 1782998手 | 88161万 | -0.77 | -14.23% |
| 2019-04-30 | 5.51 | 7.58 | 5.24 | 5.41 | 7688434手 | 500662万 | 0.04 | 0.74% |
| 2019-03-29 | 4.83 | 6.57 | 4.76 | 5.37 | 4524484手 | 253489万 | 0.54 | 11.18% |
| 2019-02-28 | 3.81 | 5.25 | 3.81 | 4.83 | 1280052手 | 59303万 | 1.02 | 26.77% |
| 2019-01-31 | 4.08 | 4.54 | 3.76 | 3.81 | 852411手 | 36127万 | -0.24 | -5.93% |
| 2018-12-28 | 4.33 | 5.55 | 3.93 | 4.05 | 2530989手 | 118804万 | -0.05 | -1.22% |
| 2018-11-30 | 3.53 | 4.70 | 3.53 | 4.10 | 1863554手 | 79794万 | 0.58 | 16.48% |
| 2018-10-31 | 4.00 | 4.04 | 3.27 | 3.52 | 285153手 | 10069万 | -0.53 | -13.09% |
| 2018-09-28 | 4.34 | 4.34 | 4.02 | 4.05 | 248229手 | 10264万 | -0.29 | -6.68% |
| 2018-08-31 | 4.28 | 4.80 | 4.05 | 4.34 | 801296手 | 35629万 | 0.06 | 1.40% |
| 2018-07-31 | 4.10 | 4.45 | 3.99 | 4.28 | 379779手 | 15976万 | 0.17 | 4.14% |
| 2018-06-29 | 4.95 | 5.15 | 3.87 | 4.11 | 385875手 | 17282万 | -0.83 | -16.80% |
| 2018-05-31 | 5.09 | 5.36 | 4.86 | 4.94 | 491478手 | 25263万 | -0.15 | -2.95% |
| 2018-04-27 | 5.38 | 6.29 | 5.02 | 5.09 | 1047863手 | 59196万 | -0.31 | -5.74% |
| 2018-03-30 | 5.24 | 5.68 | 4.86 | 5.40 | 677486手 | 36565万 | 0.14 | 2.66% |
| 2018-02-28 | 5.88 | 5.92 | 4.84 | 5.26 | 412749手 | 21386万 | -0.61 | -10.39% |
| 2018-01-31 | 6.06 | 6.45 | 5.85 | 5.87 | 691755手 | 42748万 | -0.19 | -3.13% |
| 2017-12-29 | 6.67 | 6.80 | 5.96 | 6.06 | 446992手 | 28200万 | -0.62 | -9.28% |
| 2017-11-30 | 7.38 | 7.42 | 6.52 | 6.68 | 781575手 | 54848万 | -0.67 | -9.12% |
| 2017-10-31 | 8.46 | 8.48 | 7.25 | 7.35 | 1110806手 | 88860万 | -0.95 | -11.45% |
| 2017-09-29 | 7.62 | 8.49 | 7.50 | 8.30 | 2211810手 | 176339万 | 0.71 | 9.35% |
| 2017-08-31 | 7.70 | 7.72 | 7.17 | 7.59 | 1115726手 | 83521万 | -0.10 | -1.30% |
| 2017-07-31 | 7.56 | 8.06 | 6.80 | 7.69 | 1474844手 | 110916万 | 0.13 | 1.72% |
| 2017-06-30 | 7.07 | 8.10 | 6.89 | 7.56 | 1996435手 | 153079万 | 0.45 | 6.33% |
| 2017-05-31 | 7.90 | 7.98 | 6.83 | 7.11 | 1231082手 | 91355万 | -0.81 | -10.23% |
| 2017-04-28 | 9.12 | 9.27 | 7.41 | 7.92 | 1869681手 | 156537万 | -1.20 | -13.16% |
| 2017-03-31 | 10.08 | 10.54 | 8.97 | 9.12 | 3473952手 | 349467万 | -0.98 | -9.70% |
| 2017-02-28 | 10.02 | 10.58 | 9.91 | 10.10 | 2606070手 | 266077万 | 0.11 | 1.10% |
| 2017-01-26 | 11.54 | 12.21 | 9.90 | 9.99 | 5179720手 | 576463万 | -1.83 | -15.48% |
| 2016-12-30 | 17.15 | 17.67 | 11.60 | 11.82 | 4915699手 | 745656万 | -5.35 | -31.16% |
| 2016-11-30 | 15.33 | 17.48 | 14.70 | 17.17 | 2900500手 | 453171万 | 2.28 | 15.31% |
| 2016-10-28 | 13.50 | 15.48 | 12.96 | 14.89 | 2331414手 | 328631万 | 1.34 | 9.89% |
| 2016-09-30 | 12.21 | 14.12 | 11.87 | 13.55 | 2687539手 | 346762万 | 1.30 | 10.61% |
| 2016-08-31 | 11.30 | 12.76 | 10.90 | 12.25 | 4474876手 | 529787万 | 0.68 | 5.88% |
| 2016-07-29 | 8.47 | 11.80 | 8.37 | 11.57 | 3946043手 | 392805万 | 3.14 | 37.25% |
| 2016-06-30 | 8.51 | 9.03 | 7.90 | 8.43 | 1857998手 | 157032万 | -0.07 | -0.82% |
| 2016-05-31 | 8.55 | 8.93 | 7.75 | 8.50 | 1387185手 | 114280万 | -0.08 | -0.93% |
| 2016-04-29 | 9.30 | 10.14 | 8.41 | 8.58 | 2471759手 | 231619万 | -0.76 | -8.14% |
| 2016-03-31 | 7.54 | 9.93 | 7.31 | 9.34 | 3148433手 | 279499万 | 1.89 | 25.37% |
| 2016-02-29 | 8.31 | 9.47 | 7.37 | 7.45 | 1609898手 | 141091万 | -0.90 | -10.78% |
| 2016-01-29 | 14.50 | 14.51 | 7.61 | 8.35 | 2311804手 | 226627万 | -5.80 | -40.99% |
| 2015-12-31 | 12.92 | 15.55 | 12.43 | 14.15 | 4627340手 | 650481万 | 1.28 | 9.95% |
| 2015-11-30 | 10.31 | 14.63 | 9.80 | 12.87 | 4964945手 | 621771万 | 2.40 | 22.92% |
| 2015-10-30 | 8.33 | 10.95 | 8.32 | 10.47 | 4282517手 | 432266万 | 2.18 | 26.30% |
| 2015-09-30 | 8.57 | 9.29 | 7.41 | 8.29 | 3113329手 | 260949万 | -0.47 | -5.37% |
| 2015-08-31 | 11.75 | 14.60 | 8.00 | 8.76 | 6218322手 | 758992万 | -2.23 | -20.29% |
| 2015-07-31 | 15.16 | 15.79 | 8.72 | 10.99 | 5543747手 | 670592万 | -3.57 | -24.52% |
| 2015-06-26 | 17.59 | 21.68 | 14.56 | 14.56 | 4591435手 | 867054万 | -3.02 | -17.18% |
| 2015-05-29 | 14.91 | 21.34 | 14.00 | 17.58 | 4942590手 | 834614万 | 6.19 | 50.24% |
| 2015-04-30 | 11.20 | 12.32 | 11.20 | 12.32 | 5110手 | 595万 | 2.14 | 21.02% |
| 2015-01-16 | 10.35 | 10.76 | 9.99 | 10.18 | 461112手 | 47301万 | -0.18 | -1.74% |
| 2014-12-31 | 11.22 | 11.71 | 9.85 | 10.36 | 1477826手 | 156989万 | -0.56 | -5.13% |
| 2014-11-28 | 10.18 | 11.44 | 9.58 | 10.92 | 678557手 | 71433万 | 0.44 | 4.20% |
| 2014-10-30 | 11.25 | 11.75 | 10.07 | 10.48 | 612691手 | 66409万 | 0.29 | 2.58% |
| 2014-09-30 | 9.81 | 11.66 | 9.78 | 11.25 | 1153044手 | 125611万 | 0.43 | 3.97% |
| 2014-08-22 | 8.45 | 11.21 | 8.41 | 10.82 | 3058343手 | 294406万 | 2.32 | 27.29% |
| 2014-07-31 | 9.03 | 9.11 | 8.02 | 8.50 | 1436426手 | 122577万 | -0.56 | -6.18% |
| 2014-06-30 | 7.95 | 9.56 | 7.57 | 9.06 | 2885506手 | 244668万 | 0.49 | 6.05% |
| 2014-05-30 | 4.68 | 8.59 | 4.68 | 8.10 | 1291901手 | 106683万 | 3.85 | 90.59% |
| 2013-09-26 | 4.07 | 4.41 | 4.06 | 4.25 | 796887手 | 33713万 | 0.16 | 3.91% |
| 2013-08-30 | 3.86 | 4.21 | 3.84 | 4.09 | 681128手 | 27492万 | 0.25 | 6.51% |
| 2013-07-31 | 3.72 | 4.18 | 3.70 | 3.84 | 521085手 | 20569万 | 0.13 | 3.50% |
| 2013-06-28 | 4.33 | 4.67 | 3.62 | 3.71 | 837818手 | 36101万 | -0.62 | -14.32% |
| 2013-05-31 | 4.09 | 4.42 | 4.01 | 4.33 | 724188手 | 30803万 | 0.26 | 6.39% |
| 2013-04-26 | 4.54 | 4.60 | 4.02 | 4.07 | 393902手 | 16930万 | -0.45 | -9.96% |
| 2013-03-29 | 4.58 | 5.01 | 4.41 | 4.52 | 1252915手 | 59351万 | -0.07 | -1.52% |
2319.12 (1.00%)
19664.10 -1.06%
