| 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 | 5.38 | 5.91 | 5.21 | 5.49 | 3668149手 | 201759万 | 0.08 | 1.48% |
| 2022-05-31 | 5.14 | 5.68 | 5.01 | 5.41 | 3517755手 | 186750万 | 0.24 | 4.64% |
| 2022-04-29 | 6.91 | 7.26 | 4.84 | 5.17 | 3701827手 | 225964万 | -1.78 | -25.61% |
| 2022-03-31 | 7.48 | 7.65 | 6.58 | 6.95 | 6103812手 | 430985万 | -0.58 | -7.70% |
| 2022-02-28 | 6.79 | 8.51 | 6.62 | 7.53 | 9692019手 | 756028万 | 0.91 | 13.75% |
| 2022-01-28 | 7.83 | 9.20 | 6.53 | 6.62 | 12469391手 | 996101万 | -1.15 | -14.80% |
| 2021-12-31 | 7.07 | 8.44 | 6.76 | 7.77 | 15469006手 | 1184460万 | 0.64 | 8.98% |
| 2021-11-30 | 6.04 | 7.77 | 5.86 | 7.13 | 14216971手 | 986477万 | 1.08 | 17.85% |
| 2021-10-29 | 6.70 | 6.83 | 5.67 | 6.05 | 5565438手 | 347593万 | -0.44 | -6.78% |
| 2021-09-30 | 8.16 | 9.00 | 6.37 | 6.49 | 14201321手 | 1088359万 | -1.35 | -17.22% |
| 2021-08-31 | 5.33 | 8.26 | 5.18 | 7.84 | 14915853手 | 1073835万 | 2.49 | 46.54% |
| 2021-07-30 | 6.05 | 6.25 | 5.11 | 5.35 | 3634108手 | 212976万 | -0.72 | -11.86% |
| 2021-06-30 | 6.60 | 6.80 | 5.78 | 6.07 | 4966049手 | 313983万 | -0.54 | -8.17% |
| 2021-05-31 | 6.07 | 7.81 | 5.97 | 6.61 | 15453692手 | 1088241万 | 0.50 | 8.18% |
| 2021-04-30 | 5.51 | 7.01 | 5.35 | 6.11 | 12642572手 | 784465万 | 0.56 | 10.09% |
| 2021-03-31 | 5.49 | 6.26 | 5.08 | 5.55 | 8725491手 | 493082万 | 0.10 | 1.83% |
| 2021-02-26 | 4.56 | 5.90 | 4.27 | 5.45 | 5010057手 | 255898万 | 0.38 | 7.50% |
| 2021-01-29 | 7.33 | 7.79 | 5.02 | 5.07 | 9962893手 | 624844万 | -1.59 | -23.87% |
| 2020-12-31 | 6.18 | 6.66 | 4.91 | 6.66 | 2653630手 | 155754万 | 0.58 | 9.54% |
| 2020-11-30 | 5.85 | 6.75 | 5.63 | 6.08 | 3541365手 | 225138万 | 0.22 | 3.75% |
| 2020-10-30 | 7.28 | 7.55 | 5.82 | 5.86 | 1445938手 | 96384万 | -1.29 | -18.04% |
| 2020-09-30 | 8.03 | 8.12 | 7.12 | 7.15 | 2004913手 | 153058万 | -0.90 | -11.18% |
| 2020-08-31 | 8.39 | 8.90 | 7.87 | 8.05 | 3899993手 | 324366万 | -0.28 | -3.36% |
| 2020-07-31 | 8.50 | 10.25 | 7.86 | 8.33 | 9542410手 | 868406万 | -0.21 | -2.46% |
| 2020-06-30 | 8.45 | 9.48 | 8.28 | 8.54 | 8537426手 | 752311万 | 0.23 | 2.77% |
| 2020-05-29 | 7.33 | 9.22 | 7.27 | 8.31 | 9179168手 | 782730万 | 0.85 | 11.39% |
| 2020-04-30 | 7.20 | 8.76 | 7.12 | 7.46 | 5129413手 | 415622万 | 0.20 | 2.75% |
| 2020-03-31 | 8.51 | 10.36 | 7.22 | 7.26 | 6515424手 | 591394万 | -1.14 | -13.57% |
| 2020-02-28 | 8.46 | 10.25 | 7.61 | 8.40 | 8282106手 | 768808万 | -1.00 | -10.64% |
| 2020-01-23 | 9.18 | 11.74 | 9.07 | 9.40 | 9239856手 | 955638万 | 0.36 | 3.98% |
| 2019-12-31 | 8.35 | 10.66 | 8.05 | 9.04 | 12286361手 | 1166976万 | 0.70 | 8.39% |
| 2019-11-29 | 10.29 | 11.64 | 8.16 | 8.34 | 14878765手 | 1439436万 | -2.72 | -24.59% |
| 2019-10-31 | 5.98 | 12.41 | 5.80 | 11.06 | 14360648手 | 1282727万 | 5.09 | 85.26% |
| 2019-09-30 | 5.97 | 6.88 | 5.87 | 5.97 | 1755013手 | 112446万 | 0.03 | 0.51% |
| 2019-08-30 | 6.24 | 6.25 | 5.45 | 5.94 | 1191166手 | 70665万 | -0.33 | -5.26% |
| 2019-07-31 | 9.23 | 9.32 | 6.04 | 6.27 | 1002724手 | 69682万 | -2.75 | -30.49% |
| 2019-06-28 | 8.76 | 9.66 | 8.43 | 9.02 | 1059866手 | 94973万 | 0.23 | 2.62% |
| 2019-05-31 | 9.65 | 9.71 | 8.69 | 8.79 | 949540手 | 87286万 | -1.06 | -10.76% |
| 2019-04-30 | 10.61 | 12.45 | 9.69 | 9.85 | 3055330手 | 346489万 | -0.75 | -7.08% |
| 2019-03-29 | 10.66 | 12.05 | 10.11 | 10.60 | 3022459手 | 334545万 | -0.04 | -0.38% |
| 2019-02-28 | 8.86 | 10.92 | 8.85 | 10.64 | 874121手 | 88380万 | 1.83 | 20.77% |
| 2019-01-31 | 9.48 | 9.66 | 8.39 | 8.81 | 686527手 | 63966万 | -0.68 | -7.17% |
| 2018-12-28 | 10.30 | 10.57 | 9.08 | 9.49 | 577067手 | 56809万 | -0.59 | -5.85% |
| 2018-11-30 | 10.14 | 11.85 | 9.83 | 10.08 | 1028407手 | 110558万 | -0.05 | -0.49% |
| 2018-10-31 | 11.35 | 11.45 | 9.35 | 10.13 | 594064手 | 60983万 | -1.42 | -12.29% |
| 2018-09-28 | 11.61 | 12.20 | 11.14 | 11.55 | 787916手 | 92194万 | -0.16 | -1.37% |
| 2018-08-31 | 11.60 | 12.55 | 10.85 | 11.71 | 1407572手 | 167208万 | 0.13 | 1.12% |
| 2018-07-31 | 12.39 | 12.84 | 10.02 | 11.58 | 1509984手 | 176565万 | -0.80 | -6.46% |
| 2018-06-29 | 12.70 | 14.09 | 11.06 | 12.38 | 936518手 | 119868万 | -0.43 | -3.36% |
| 2018-05-31 | 14.77 | 16.07 | 12.43 | 12.81 | 1691394手 | 242057万 | -2.03 | -13.68% |
| 2018-04-27 | 12.20 | 17.60 | 11.87 | 14.84 | 2240165手 | 328689万 | 2.81 | 23.36% |
| 2018-03-30 | 11.30 | 12.86 | 10.63 | 12.03 | 1012256手 | 120089万 | 0.62 | 5.43% |
| 2018-02-28 | 11.91 | 12.33 | 9.72 | 11.41 | 624556手 | 69565万 | -0.80 | -6.55% |
| 2018-01-31 | 11.17 | 12.78 | 10.62 | 12.21 | 729187手 | 83379万 | 1.09 | 9.80% |
| 2017-12-29 | 11.40 | 11.95 | 10.55 | 11.12 | 495734手 | 56423万 | -0.28 | -2.46% |
| 2017-11-30 | 14.42 | 15.33 | 11.35 | 11.40 | 1220621手 | 168628万 | -3.19 | -21.86% |
| 2017-10-31 | 13.83 | 14.62 | 13.65 | 14.59 | 556817手 | 78482万 | 0.87 | 6.34% |
| 2017-09-29 | 13.72 | 14.99 | 13.68 | 13.72 | 958769手 | 137352万 | 0.02 | 0.15% |
| 2017-08-31 | 13.62 | 14.38 | 13.16 | 13.70 | 787040手 | 108338万 | 0.04 | 0.29% |
| 2017-07-31 | 15.07 | 15.44 | 12.86 | 13.66 | 606871手 | 86886万 | -1.31 | -8.75% |
| 2017-06-30 | 15.00 | 16.50 | 14.40 | 14.97 | 705208手 | 109023万 | -0.04 | -0.27% |
| 2017-05-31 | 14.60 | 16.68 | 14.50 | 15.01 | 737819手 | 116574万 | 0.41 | 2.81% |
| 2017-04-28 | 15.73 | 17.17 | 13.55 | 14.60 | 611395手 | 97557万 | -1.11 | -7.07% |
| 2017-03-31 | 18.06 | 18.80 | 15.58 | 15.71 | 1041010手 | 183994万 | -2.32 | -12.87% |
| 2017-02-28 | 17.79 | 18.88 | 17.12 | 18.03 | 938101手 | 167023万 | 0.46 | 2.62% |
| 2017-01-26 | 18.25 | 19.30 | 17.11 | 17.57 | 309423手 | 56293万 | -2.16 | -10.95% |
| 2016-11-16 | 18.85 | 19.87 | 18.50 | 19.73 | 789643手 | 152169万 | 0.34 | 1.75% |
| 2016-10-28 | 21.68 | 22.48 | 19.28 | 19.39 | 2024537手 | 422836万 | -2.20 | -10.19% |
| 2016-09-30 | 17.47 | 22.68 | 16.72 | 21.59 | 2691134手 | 544384万 | 4.16 | 23.87% |
| 2016-08-31 | 17.20 | 18.85 | 16.26 | 17.43 | 1018585手 | 178298万 | 0.21 | 1.22% |
| 2016-07-29 | 21.80 | 21.80 | 17.10 | 17.22 | 1649924手 | 327769万 | -2.89 | -14.37% |
| 2016-06-30 | 20.11 | 20.11 | 20.11 | 20.11 | 7416手 | 1491万 | 1.83 | 10.01% |
| 2016-05-27 | 21.99 | 22.96 | 17.68 | 18.28 | 1369638手 | 271134万 | -3.65 | -16.64% |
| 2016-04-29 | 29.80 | 30.50 | 21.41 | 21.93 | 1958876手 | 498063万 | -6.62 | -23.19% |
| 2016-03-31 | 21.11 | 28.55 | 19.55 | 28.55 | 2489685手 | 595598万 | 7.47 | 35.44% |
| 2016-02-29 | 23.88 | 28.45 | 21.08 | 21.08 | 2287279手 | 576302万 | -3.07 | -12.71% |
| 2016-01-29 | 29.93 | 29.93 | 19.31 | 24.15 | 3144902手 | 743990万 | -9.11 | -27.39% |
| 2015-12-23 | 36.80 | 43.41 | 32.66 | 33.26 | 3235689手 | 1194425万 | -3.95 | -10.62% |
| 2015-11-30 | 27.66 | 46.72 | 24.75 | 37.21 | 7600473手 | 2507935万 | 6.48 | 21.09% |
| 2015-10-30 | 8.98 | 30.73 | 8.98 | 30.73 | 2371692手 | 630660万 | 23.33 | 315.27% |
| 2014-11-05 | 7.21 | 7.47 | 7.21 | 7.40 | 122721手 | 8986万 | 0.17 | 2.35% |
| 2014-10-30 | 8.70 | 8.83 | 6.54 | 7.23 | 696519手 | 52989万 | 0.23 | 2.86% |
| 2014-09-30 | 5.77 | 8.03 | 5.73 | 8.03 | 512189手 | 35162万 | 2.13 | 36.10% |
| 2014-08-22 | 5.38 | 6.17 | 5.26 | 5.90 | 683656手 | 38710万 | 0.50 | 9.26% |
| 2014-07-31 | 4.96 | 5.63 | 4.82 | 5.40 | 441170手 | 22791万 | 0.51 | 10.43% |
| 2014-06-30 | 4.49 | 4.90 | 4.31 | 4.89 | 334615手 | 15291万 | 0.05 | 1.11% |
| 2014-05-30 | 4.31 | 4.74 | 3.99 | 4.49 | 593003手 | 25875万 | 0.16 | 3.69% |
| 2014-04-30 | 4.91 | 4.91 | 4.05 | 4.33 | 1307894手 | 59788万 | -0.84 | -16.25% |
| 2014-03-31 | 3.83 | 5.44 | 3.80 | 5.17 | 1232394手 | 57513万 | 1.33 | 34.63% |
| 2014-02-28 | 3.79 | 4.06 | 3.75 | 3.84 | 427360手 | 16790万 | 0.03 | 0.79% |
| 2014-01-30 | 3.62 | 3.83 | 3.48 | 3.81 | 321239手 | 11776万 | 0.19 | 5.25% |
| 2013-12-31 | 3.85 | 3.95 | 3.53 | 3.62 | 410614手 | 15419万 | -0.39 | -9.73% |
| 2013-11-29 | 3.90 | 4.10 | 3.84 | 4.01 | 414541手 | 16497万 | 0.09 | 2.30% |
| 2013-10-31 | 3.96 | 4.21 | 3.72 | 3.92 | 467742手 | 18719万 | -0.04 | -1.01% |
| 2013-09-30 | 3.79 | 4.12 | 3.66 | 3.96 | 587480手 | 22803万 | 0.20 | 5.32% |
| 2013-08-30 | 3.34 | 3.96 | 3.33 | 3.76 | 766272手 | 28590万 | 0.42 | 12.57% |
| 2013-07-31 | 3.21 | 3.45 | 3.17 | 3.34 | 496971手 | 16549万 | 0.13 | 4.05% |
| 2013-06-28 | 3.96 | 4.26 | 3.13 | 3.21 | 634423手 | 24044万 | -0.77 | -19.35% |
| 2013-05-31 | 3.58 | 4.04 | 3.49 | 3.98 | 533336手 | 20149万 | 0.39 | 10.86% |
| 2013-04-26 | 4.00 | 4.06 | 3.43 | 3.59 | 523581手 | 19281万 | -0.46 | -11.36% |
| 2013-03-29 | 3.32 | 4.21 | 3.16 | 4.05 | 1381616手 | 50852万 | 0.74 | 22.36% |
2319.12 (1.00%)
19664.10 -1.06%
