| 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 | 4.58 | 6.29 | 4.54 | 5.82 | 6494221手 | 348739万 | 1.22 | 26.52% |
| 2022-05-31 | 4.10 | 4.83 | 4.08 | 4.60 | 2260772手 | 100916万 | 0.67 | 17.05% |
| 2022-04-29 | 4.50 | 4.59 | 3.47 | 3.93 | 982935手 | 40629万 | -0.58 | -12.86% |
| 2022-03-31 | 4.77 | 4.86 | 4.23 | 4.51 | 1194101手 | 55163万 | -0.23 | -4.85% |
| 2022-02-28 | 4.88 | 4.95 | 4.68 | 4.74 | 784908手 | 37918万 | -0.13 | -2.67% |
| 2022-01-28 | 5.10 | 5.20 | 4.51 | 4.87 | 1625970手 | 80532万 | -0.23 | -4.51% |
| 2021-12-31 | 4.97 | 5.41 | 4.75 | 5.10 | 3098725手 | 155975万 | 0.13 | 2.62% |
| 2021-11-30 | 4.46 | 5.63 | 4.36 | 4.97 | 5895938手 | 304182万 | 0.47 | 10.44% |
| 2021-10-29 | 4.95 | 5.17 | 4.37 | 4.50 | 2015399手 | 95971万 | -0.41 | -8.35% |
| 2021-09-30 | 6.05 | 6.44 | 4.86 | 4.91 | 4537886手 | 259373万 | -1.18 | -19.38% |
| 2021-08-31 | 5.37 | 6.68 | 5.37 | 6.09 | 5536645手 | 337179万 | 0.72 | 13.41% |
| 2021-07-30 | 5.54 | 6.02 | 5.05 | 5.37 | 4037268手 | 226187万 | -0.18 | -3.24% |
| 2021-06-30 | 5.74 | 6.05 | 5.32 | 5.55 | 3874458手 | 220278万 | -0.19 | -3.31% |
| 2021-05-31 | 5.05 | 5.85 | 5.01 | 5.74 | 5531758手 | 310083万 | 0.64 | 12.55% |
| 2021-04-30 | 4.83 | 5.64 | 4.74 | 5.10 | 3913079手 | 204130万 | 0.32 | 6.70% |
| 2021-03-31 | 5.07 | 5.36 | 4.71 | 4.78 | 1768111手 | 88885万 | -0.29 | -5.72% |
| 2021-02-26 | 5.31 | 5.42 | 4.68 | 5.07 | 1612792手 | 81758万 | -0.26 | -4.88% |
| 2021-01-29 | 6.00 | 6.84 | 5.30 | 5.33 | 6578011手 | 407624万 | -0.12 | -2.20% |
| 2020-12-31 | 6.39 | 6.53 | 5.26 | 5.45 | 2507937手 | 149372万 | -1.16 | -17.55% |
| 2020-11-30 | 5.77 | 7.38 | 5.69 | 6.61 | 4671266手 | 301232万 | 0.81 | 13.97% |
| 2020-10-30 | 6.18 | 6.66 | 5.80 | 5.80 | 1926635手 | 120760万 | -0.27 | -4.45% |
| 2020-09-30 | 7.46 | 7.67 | 6.05 | 6.07 | 2994872手 | 205981万 | -1.33 | -17.97% |
| 2020-08-31 | 7.50 | 8.50 | 7.27 | 7.40 | 6254445手 | 489084万 | -0.08 | -1.07% |
| 2020-07-31 | 7.83 | 9.69 | 7.12 | 7.48 | 14212794手 | 1196186万 | 0.00 | 0.00% |
| 2020-06-30 | 7.19 | 8.46 | 7.18 | 7.48 | 9196696手 | 709145万 | 0.29 | 4.03% |
| 2020-05-29 | 7.96 | 9.03 | 6.96 | 7.19 | 8468243手 | 694196万 | -0.90 | -11.12% |
| 2020-04-30 | 8.66 | 9.62 | 7.58 | 8.09 | 11446464手 | 1011933万 | -0.42 | -4.93% |
| 2020-03-31 | 11.19 | 13.85 | 8.41 | 8.51 | 25489270手 | 2811269万 | -2.37 | -21.78% |
| 2020-02-28 | 11.20 | 16.50 | 10.82 | 10.88 | 35348620手 | 4906529万 | -1.41 | -11.47% |
| 2020-01-23 | 3.96 | 12.29 | 3.96 | 12.29 | 15585742手 | 1275821万 | 8.36 | 212.72% |
| 2019-12-31 | 3.85 | 4.16 | 3.68 | 3.93 | 2589724手 | 103254万 | 0.09 | 2.34% |
| 2019-11-29 | 3.80 | 4.06 | 3.59 | 3.84 | 1719774手 | 65991万 | 0.02 | 0.52% |
| 2019-10-31 | 3.76 | 4.56 | 3.72 | 3.82 | 4459002手 | 185265万 | 0.08 | 2.14% |
| 2019-09-30 | 3.37 | 4.28 | 3.36 | 3.74 | 3704808手 | 145443万 | 0.36 | 10.65% |
| 2019-08-30 | 3.59 | 3.61 | 3.12 | 3.38 | 845637手 | 28588万 | -0.21 | -5.85% |
| 2019-07-31 | 3.83 | 3.90 | 3.59 | 3.59 | 1207780手 | 45455万 | -0.19 | -5.03% |
| 2019-06-28 | 3.80 | 3.92 | 3.50 | 3.78 | 920851手 | 34497万 | -0.01 | -0.26% |
| 2019-05-31 | 4.03 | 4.08 | 3.58 | 3.79 | 1636650手 | 62636万 | -0.36 | -8.68% |
| 2019-04-30 | 3.88 | 4.95 | 3.88 | 4.15 | 4400220手 | 191283万 | 0.29 | 7.51% |
| 2019-03-29 | 3.60 | 4.10 | 3.53 | 3.86 | 2795438手 | 107319万 | 0.26 | 7.22% |
| 2019-02-28 | 2.90 | 3.68 | 2.89 | 3.60 | 1804216手 | 61843万 | 0.72 | 25.00% |
| 2019-01-31 | 2.96 | 3.26 | 2.87 | 2.88 | 601099手 | 18718万 | -0.07 | -2.37% |
| 2018-12-28 | 3.32 | 3.51 | 2.91 | 2.95 | 609862手 | 19801万 | -0.31 | -9.51% |
| 2018-11-30 | 3.00 | 3.56 | 3.00 | 3.26 | 991497手 | 32836万 | 0.22 | 7.24% |
| 2018-10-31 | 3.45 | 3.48 | 2.76 | 3.04 | 442229手 | 13362万 | -0.42 | -12.14% |
| 2018-09-28 | 3.47 | 3.56 | 3.34 | 3.46 | 303563手 | 10441万 | -0.01 | -0.29% |
| 2018-08-31 | 3.74 | 3.77 | 3.46 | 3.47 | 397532手 | 14335万 | -0.26 | -6.97% |
| 2018-07-31 | 3.66 | 3.98 | 3.43 | 3.73 | 937644手 | 34527万 | 0.06 | 1.64% |
| 2018-06-29 | 4.25 | 4.32 | 3.48 | 3.67 | 557701手 | 21523万 | -0.56 | -13.24% |
| 2018-05-31 | 4.60 | 4.76 | 4.17 | 4.23 | 773152手 | 35163万 | -0.36 | -7.84% |
| 2018-04-27 | 4.98 | 5.07 | 4.41 | 4.59 | 747198手 | 35726万 | -0.37 | -7.46% |
| 2018-03-30 | 4.87 | 5.55 | 4.68 | 4.96 | 1217749手 | 62217万 | 0.06 | 1.22% |
| 2018-02-28 | 5.41 | 5.44 | 4.49 | 4.90 | 709331手 | 34540万 | -0.51 | -9.43% |
| 2018-01-31 | 5.68 | 5.89 | 5.40 | 5.41 | 953991手 | 54189万 | -0.26 | -4.59% |
| 2017-12-29 | 5.79 | 5.86 | 5.51 | 5.67 | 753307手 | 42740万 | -0.14 | -2.41% |
| 2017-11-30 | 6.62 | 6.78 | 5.74 | 5.81 | 1444204手 | 90978万 | -0.79 | -11.97% |
| 2017-10-31 | 7.13 | 7.39 | 6.56 | 6.60 | 1221150手 | 85758万 | -0.46 | -6.52% |
| 2017-09-29 | 7.36 | 7.59 | 6.87 | 7.06 | 2645950手 | 192344万 | -0.30 | -4.08% |
| 2017-08-31 | 8.00 | 8.58 | 7.27 | 7.36 | 4249766手 | 334195万 | -0.73 | -9.02% |
| 2017-06-27 | 6.90 | 8.27 | 6.50 | 8.09 | 2850140手 | 215919万 | 1.21 | 17.59% |
| 2017-05-31 | 7.82 | 7.88 | 6.53 | 6.88 | 841000手 | 60402万 | -0.95 | -12.13% |
| 2017-04-28 | 8.20 | 8.53 | 7.59 | 7.83 | 896134手 | 73358万 | -0.31 | -3.81% |
| 2017-03-31 | 8.60 | 8.60 | 8.00 | 8.14 | 1304766手 | 108647万 | -0.44 | -5.13% |
| 2017-02-28 | 7.99 | 8.84 | 7.94 | 8.58 | 1552245手 | 133004万 | 0.60 | 7.52% |
| 2017-01-26 | 8.32 | 8.64 | 7.61 | 7.98 | 927390手 | 75524万 | -0.37 | -4.43% |
| 2016-12-30 | 9.02 | 9.12 | 8.21 | 8.35 | 1127418手 | 96653万 | -0.67 | -7.43% |
| 2016-11-30 | 8.95 | 9.79 | 8.80 | 9.02 | 2010045手 | 184573万 | 0.18 | 2.04% |
| 2016-10-28 | 8.73 | 9.23 | 8.72 | 8.84 | 1351921手 | 121706万 | 0.12 | 1.38% |
| 2016-09-30 | 9.55 | 9.65 | 8.59 | 8.72 | 1957465手 | 178638万 | -0.80 | -8.40% |
| 2016-08-31 | 10.84 | 10.90 | 9.48 | 9.52 | 3163380手 | 315840万 | -1.47 | -13.38% |
| 2016-07-29 | 10.16 | 11.30 | 9.85 | 10.99 | 5225922手 | 548792万 | 0.86 | 8.49% |
| 2016-06-30 | 22.21 | 22.50 | 9.51 | 10.13 | 1942761手 | 304855万 | -12.04 | -54.31% |
| 2016-05-31 | 22.82 | 23.91 | 19.70 | 22.17 | 1838858手 | 396496万 | -0.81 | -3.52% |
| 2016-04-29 | 22.25 | 24.14 | 19.78 | 22.98 | 2368359手 | 527311万 | 0.49 | 2.18% |
| 2016-03-31 | 19.97 | 24.85 | 16.95 | 22.49 | 3347038手 | 699941万 | 2.64 | 13.30% |
| 2016-02-29 | 17.90 | 22.30 | 16.99 | 19.85 | 1755825手 | 351232万 | 1.86 | 10.34% |
| 2016-01-29 | 24.16 | 24.16 | 15.60 | 17.99 | 1464434手 | 279278万 | -6.28 | -25.88% |
| 2015-12-31 | 22.68 | 25.74 | 22.40 | 24.27 | 1464274手 | 356981万 | 1.44 | 6.31% |
| 2015-11-30 | 19.01 | 23.96 | 18.73 | 22.83 | 2158337手 | 457912万 | 3.43 | 17.68% |
| 2015-10-30 | 14.60 | 20.61 | 14.55 | 19.40 | 2158097手 | 387055万 | 4.89 | 33.70% |
| 2015-09-30 | 15.15 | 16.51 | 13.21 | 14.51 | 1664854手 | 247400万 | -0.54 | -3.59% |
| 2015-08-31 | 17.10 | 19.54 | 12.60 | 15.05 | 2647415手 | 435924万 | -2.44 | -13.95% |
| 2015-07-31 | 24.44 | 24.44 | 16.50 | 17.49 | 1458394手 | 290254万 | -7.31 | -29.48% |
| 2015-04-13 | 19.51 | 25.40 | 19.51 | 24.80 | 677244手 | 152279万 | 5.22 | 26.66% |
| 2015-03-31 | 17.88 | 20.86 | 17.60 | 19.58 | 1359832手 | 261771万 | 2.09 | 11.80% |
| 2015-02-27 | 13.79 | 17.88 | 13.70 | 17.71 | 1455798手 | 228405万 | 2.79 | 19.93% |
| 2015-01-29 | 12.48 | 14.31 | 12.37 | 14.00 | 826623手 | 111504万 | 1.51 | 12.09% |
| 2014-12-31 | 14.01 | 14.65 | 12.19 | 12.49 | 1046610手 | 140972万 | -1.56 | -11.10% |
| 2014-11-28 | 13.39 | 14.67 | 13.00 | 14.05 | 870562手 | 119965万 | 0.22 | 1.67% |
| 2014-10-30 | 13.21 | 13.50 | 12.36 | 13.16 | 582694手 | 75748万 | -0.22 | -1.66% |
| 2014-09-30 | 11.97 | 13.58 | 11.90 | 13.22 | 757421手 | 96844万 | 0.58 | 4.59% |
| 2014-08-22 | 11.65 | 12.77 | 11.30 | 12.64 | 1271708手 | 155525万 | 0.98 | 8.40% |
| 2014-07-31 | 11.20 | 11.74 | 10.88 | 11.66 | 801362手 | 90714万 | 0.58 | 5.24% |
| 2014-06-30 | 11.53 | 11.64 | 10.27 | 11.08 | 482981手 | 52946万 | -0.78 | -6.79% |
| 2014-05-30 | 11.35 | 11.77 | 10.70 | 11.48 | 456836手 | 51872万 | 0.19 | 1.68% |
| 2014-04-30 | 10.95 | 13.15 | 10.49 | 11.29 | 1955779手 | 234224万 | 0.27 | 2.45% |
| 2014-03-31 | 10.80 | 13.13 | 10.49 | 11.02 | 3924940手 | 466098万 | 0.14 | 1.29% |
| 2014-02-28 | 8.79 | 11.97 | 8.65 | 10.88 | 2338007手 | 247362万 | 2.06 | 23.36% |
| 2014-01-30 | 9.03 | 9.26 | 8.08 | 8.82 | 762281手 | 66263万 | -0.23 | -2.54% |
| 2013-12-31 | 8.88 | 10.24 | 8.36 | 9.05 | 1656904手 | 155876万 | -0.08 | -0.88% |
| 2013-11-29 | 8.24 | 9.23 | 7.80 | 9.13 | 1427608手 | 122018万 | 0.86 | 10.40% |
| 2013-10-31 | 8.07 | 10.27 | 7.70 | 8.27 | 2430727手 | 219377万 | 0.20 | 2.48% |
| 2013-09-30 | 6.93 | 8.20 | 6.89 | 8.07 | 1273303手 | 95612万 | 1.15 | 16.62% |
| 2013-08-30 | 6.35 | 7.40 | 6.32 | 6.92 | 1190156手 | 81786万 | 0.62 | 9.84% |
| 2013-07-31 | 5.17 | 6.48 | 5.14 | 6.30 | 853779手 | 51628万 | 1.13 | 21.86% |
| 2013-06-28 | 6.65 | 6.67 | 4.91 | 5.17 | 327065手 | 19297万 | -1.46 | -22.02% |
| 2013-05-31 | 6.48 | 6.77 | 6.02 | 6.63 | 761236手 | 49063万 | 0.14 | 2.16% |
| 2013-04-26 | 6.70 | 7.53 | 6.43 | 6.49 | 1010183手 | 70670万 | -0.21 | -3.13% |
| 2013-03-29 | 6.67 | 7.22 | 6.29 | 6.70 | 1128606手 | 76701万 | 0.01 | 0.15% |
| 2013-02-28 | 6.30 | 6.80 | 6.16 | 6.69 | 876814手 | 57106万 | 0.29 | 4.53% |
2319.12 (1.00%)
19664.10 -1.06%
