| 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 | 4.87 | 4.98 | 4.66 | 4.84 | 4642528手 | 225262万 | -0.02 | -0.41% |
| 2022-05-31 | 4.71 | 5.02 | 4.58 | 4.86 | 4644829手 | 223317万 | 0.15 | 3.19% |
| 2022-04-29 | 5.63 | 6.06 | 4.38 | 4.71 | 8034312手 | 435406万 | -0.95 | -16.78% |
| 2022-03-31 | 6.32 | 6.41 | 5.15 | 5.66 | 10231577手 | 599543万 | -0.63 | -10.02% |
| 2022-02-28 | 5.67 | 7.23 | 5.66 | 6.29 | 14347804手 | 936232万 | 0.69 | 12.32% |
| 2022-01-28 | 5.83 | 6.23 | 5.50 | 5.60 | 7719642手 | 459370万 | -0.23 | -3.94% |
| 2021-12-31 | 5.61 | 5.98 | 5.60 | 5.83 | 7613795手 | 440908万 | 0.22 | 3.92% |
| 2021-11-30 | 6.20 | 6.26 | 5.38 | 5.61 | 7977154手 | 451205万 | -0.60 | -9.66% |
| 2021-10-29 | 6.91 | 7.12 | 6.08 | 6.21 | 4808568手 | 323327万 | -0.65 | -9.47% |
| 2021-09-30 | 7.27 | 8.71 | 6.78 | 6.86 | 17120084手 | 1324082万 | -0.39 | -5.38% |
| 2021-08-31 | 7.00 | 7.47 | 6.71 | 7.25 | 14570549手 | 1035688万 | 0.14 | 1.97% |
| 2021-07-30 | 12.00 | 12.39 | 6.71 | 7.11 | 19409974手 | 1631217万 | -3.80 | -34.83% |
| 2021-06-30 | 9.54 | 12.69 | 9.20 | 10.91 | 9581192手 | 1046868万 | 1.34 | 14.00% |
| 2021-05-31 | 9.93 | 10.72 | 9.48 | 9.57 | 6683492手 | 670283万 | -0.27 | -2.74% |
| 2021-04-30 | 9.04 | 11.01 | 8.83 | 9.84 | 6795324手 | 689325万 | 0.81 | 8.97% |
| 2021-03-31 | 8.85 | 10.75 | 8.80 | 9.03 | 8169473手 | 782918万 | -0.75 | -7.67% |
| 2021-02-26 | 9.70 | 11.20 | 8.55 | 9.78 | 5110834手 | 507013万 | 0.04 | 0.41% |
| 2021-01-29 | 10.95 | 11.83 | 9.54 | 9.74 | 9135934手 | 987558万 | -1.23 | -11.21% |
| 2020-12-31 | 11.90 | 12.35 | 10.48 | 10.97 | 8707533手 | 993056万 | -1.30 | -10.60% |
| 2020-11-30 | 13.03 | 16.90 | 12.23 | 12.27 | 12206232手 | 1772020万 | -0.68 | -5.25% |
| 2020-10-30 | 12.37 | 13.85 | 12.07 | 12.95 | 8331023手 | 1088727万 | 0.84 | 6.94% |
| 2020-09-30 | 11.98 | 13.43 | 11.40 | 12.11 | 12527453手 | 1549599万 | 0.21 | 1.76% |
| 2020-08-31 | 10.83 | 13.09 | 10.65 | 11.90 | 12211828手 | 1474798万 | 1.09 | 10.08% |
| 2020-07-31 | 12.55 | 13.80 | 10.26 | 10.81 | 16337775手 | 1981195万 | -1.69 | -13.52% |
| 2020-06-30 | 13.47 | 14.87 | 12.26 | 12.50 | 15877687手 | 2137299万 | -1.01 | -7.48% |
| 2020-05-29 | 13.50 | 14.75 | 12.39 | 13.51 | 15795504手 | 2183175万 | 0.03 | 0.22% |
| 2020-04-30 | 9.00 | 13.88 | 8.76 | 13.48 | 21984752手 | 2659576万 | 4.48 | 49.78% |
| 2020-03-31 | 6.66 | 12.47 | 6.61 | 9.00 | 33449092手 | 3392537万 | 2.25 | 33.33% |
| 2020-02-28 | 5.54 | 7.24 | 4.99 | 6.75 | 7361541手 | 463046万 | 0.59 | 9.58% |
| 2020-01-23 | 6.35 | 7.13 | 6.06 | 6.16 | 4851875手 | 317895万 | -0.07 | -1.12% |
| 2019-12-31 | 6.10 | 6.52 | 5.87 | 6.23 | 3623857手 | 223528万 | 0.13 | 2.13% |
| 2019-11-29 | 6.56 | 7.01 | 6.06 | 6.10 | 3310186手 | 217814万 | -0.49 | -7.44% |
| 2019-10-31 | 7.39 | 7.47 | 6.57 | 6.59 | 2169231手 | 153794万 | -0.73 | -9.97% |
| 2019-09-30 | 7.88 | 8.35 | 7.10 | 7.32 | 4316784手 | 338281万 | -0.51 | -6.51% |
| 2019-08-30 | 7.14 | 8.48 | 6.48 | 7.83 | 6208763手 | 460278万 | 0.65 | 9.05% |
| 2019-07-31 | 7.95 | 8.25 | 7.02 | 7.18 | 3106150手 | 237655万 | -0.66 | -8.42% |
| 2019-06-28 | 8.99 | 9.24 | 7.78 | 7.84 | 4604772手 | 392587万 | -1.11 | -12.40% |
| 2019-05-31 | 8.46 | 9.69 | 7.24 | 8.95 | 5578814手 | 470128万 | 0.21 | 2.40% |
| 2019-04-30 | 10.04 | 10.55 | 8.23 | 8.74 | 6542649手 | 643864万 | -1.25 | -12.51% |
| 2019-03-29 | 9.75 | 12.16 | 9.56 | 9.99 | 12796443手 | 1362545万 | 0.37 | 3.85% |
| 2019-02-28 | 6.90 | 10.13 | 6.89 | 9.62 | 8027247手 | 700652万 | 2.80 | 41.06% |
| 2019-01-31 | 7.99 | 7.99 | 6.73 | 6.82 | 7650172手 | 568050万 | -1.21 | -15.07% |
| 2018-12-28 | 8.51 | 10.10 | 8.02 | 8.03 | 11397527手 | 1039449万 | -0.27 | -3.25% |
| 2018-11-30 | 14.48 | 14.48 | 7.96 | 8.30 | 7548067手 | 756236万 | -7.82 | -48.51% |
| 2016-09-14 | 16.62 | 16.88 | 15.09 | 16.12 | 3028645手 | 487639万 | -0.52 | -3.12% |
| 2016-08-31 | 15.10 | 17.37 | 14.80 | 16.64 | 8050011手 | 1288711万 | 1.45 | 9.55% |
| 2016-07-29 | 14.49 | 16.58 | 13.30 | 15.19 | 9832092手 | 1457002万 | 0.87 | 6.08% |
| 2016-06-30 | 12.56 | 15.08 | 12.35 | 14.32 | 7992426手 | 1098094万 | 1.72 | 13.65% |
| 2016-05-31 | 10.01 | 12.73 | 8.39 | 12.60 | 7788209手 | 834896万 | 2.56 | 25.50% |
| 2016-04-29 | 12.05 | 12.15 | 9.46 | 10.04 | 6708085手 | 747225万 | -2.00 | -16.61% |
| 2016-03-31 | 10.60 | 14.20 | 10.46 | 12.04 | 16482965手 | 2013578万 | 1.24 | 11.48% |
| 2016-02-29 | 10.14 | 13.74 | 7.94 | 10.80 | 16181037手 | 1727241万 | -0.47 | -4.17% |
| 2016-01-29 | 21.21 | 21.21 | 11.27 | 11.27 | 125529手 | 15089万 | -21.73 | -65.85% |
| 2015-06-24 | 24.65 | 34.95 | 23.85 | 33.00 | 3909363手 | 1149379万 | 8.60 | 35.25% |
| 2015-05-29 | 16.12 | 27.56 | 14.00 | 24.40 | 3436859手 | 712220万 | 7.78 | 48.62% |
| 2015-04-30 | 17.29 | 18.52 | 15.33 | 16.00 | 3941783手 | 672823万 | -1.04 | -6.10% |
| 2015-03-31 | 8.60 | 17.40 | 8.50 | 17.04 | 6165090手 | 719705万 | 5.97 | 70.57% |
| 2015-02-27 | 5.76 | 8.46 | 5.76 | 8.46 | 801176手 | 65829万 | 1.34 | 21.10% |
| 2015-01-29 | 4.80 | 6.56 | 4.61 | 6.35 | 3377628手 | 183590万 | 1.55 | 32.29% |
| 2014-12-31 | 5.53 | 5.82 | 4.62 | 4.80 | 3880529手 | 204392万 | -0.73 | -13.20% |
| 2014-11-28 | 4.42 | 5.63 | 4.34 | 5.53 | 2337601手 | 114487万 | 0.03 | 0.68% |
| 2014-10-30 | 4.35 | 4.69 | 4.29 | 4.41 | 1005232手 | 45031万 | -0.07 | -1.59% |
| 2014-09-30 | 3.87 | 4.44 | 3.85 | 4.39 | 1464691手 | 61124万 | 0.26 | 6.29% |
| 2014-08-22 | 4.28 | 4.44 | 4.10 | 4.13 | 1490742手 | 62966万 | -0.17 | -3.95% |
| 2014-07-31 | 3.85 | 4.36 | 3.81 | 4.30 | 830711手 | 34017万 | 0.45 | 11.69% |
| 2014-06-30 | 4.02 | 4.05 | 3.70 | 3.85 | 451551手 | 17336万 | -0.21 | -5.24% |
| 2014-05-30 | 3.87 | 4.11 | 3.73 | 4.01 | 272619手 | 10710万 | 0.14 | 3.62% |
| 2014-04-30 | 4.19 | 4.51 | 3.76 | 3.87 | 558553手 | 23551万 | -0.29 | -6.97% |
| 2014-03-31 | 4.05 | 5.20 | 3.96 | 4.16 | 2968015手 | 136144万 | 0.18 | 4.52% |
| 2014-02-28 | 3.09 | 4.32 | 3.04 | 3.98 | 1624624手 | 61131万 | 0.88 | 28.39% |
| 2014-01-30 | 3.11 | 3.40 | 3.04 | 3.10 | 450234手 | 14416万 | 0.01 | 0.32% |
| 2013-12-31 | 3.80 | 3.95 | 3.04 | 3.09 | 651822手 | 22472万 | -0.73 | -19.11% |
| 2013-11-21 | 3.40 | 3.85 | 3.39 | 3.82 | 541999手 | 19647万 | 0.40 | 11.70% |
| 2013-10-31 | 4.03 | 4.12 | 3.35 | 3.42 | 1217353手 | 46000万 | -0.61 | -15.14% |
| 2013-09-30 | 3.31 | 4.17 | 3.22 | 4.03 | 2208371手 | 80400万 | 0.72 | 21.75% |
| 2013-08-30 | 3.69 | 3.73 | 3.26 | 3.31 | 2698101手 | 93829万 | -0.24 | -6.76% |
| 2013-07-31 | 2.50 | 3.55 | 2.45 | 3.55 | 1490232手 | 44701万 | 1.03 | 40.87% |
| 2013-06-28 | 3.03 | 3.14 | 2.33 | 2.52 | 644468手 | 18430万 | -0.52 | -17.11% |
| 2013-05-31 | 2.87 | 3.19 | 2.81 | 3.04 | 1021504手 | 30495万 | 0.17 | 5.92% |
| 2013-04-26 | 3.12 | 3.13 | 2.86 | 2.87 | 423759手 | 12738万 | -0.24 | -7.72% |
| 2013-03-29 | 3.45 | 3.46 | 3.07 | 3.11 | 883313手 | 28728万 | -0.34 | -9.86% |
| 2013-02-28 | 3.49 | 3.61 | 3.37 | 3.45 | 955889手 | 33600万 | -0.05 | -1.43% |
| 2013-01-31 | 3.83 | 3.89 | 3.49 | 3.50 | 2348711手 | 86963万 | -0.26 | -6.92% |
| 2012-12-31 | 3.38 | 3.92 | 3.17 | 3.76 | 3091788手 | 110736万 | 0.35 | 10.26% |
| 2012-11-30 | 3.73 | 3.79 | 3.31 | 3.41 | 224412手 | 8225万 | -0.33 | -8.82% |
| 2012-10-31 | 3.84 | 4.17 | 3.68 | 3.74 | 412147手 | 16102万 | -0.09 | -2.35% |
| 2012-09-28 | 3.67 | 4.27 | 3.65 | 3.83 | 393500手 | 15683万 | 0.15 | 4.08% |
| 2012-08-31 | 3.67 | 4.09 | 3.65 | 3.68 | 266155手 | 10241万 | 0.02 | 0.55% |
| 2012-07-31 | 4.30 | 4.35 | 3.66 | 3.66 | 256287手 | 10310万 | -0.59 | -13.88% |
2319.12 (1.00%)
19664.10 -1.06%
