| 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 | 3.82 | 3.96 | 3.62 | 3.79 | 1158190手 | 44174万 | -0.07 | -1.81% |
| 2022-05-31 | 3.87 | 4.77 | 3.68 | 3.86 | 2071151手 | 85235万 | -0.04 | -1.03% |
| 2022-04-29 | 5.23 | 5.50 | 3.61 | 3.90 | 1952703手 | 93532万 | -1.33 | -25.43% |
| 2022-03-31 | 5.35 | 5.46 | 4.35 | 5.23 | 2559011手 | 129873万 | -0.15 | -2.79% |
| 2022-02-28 | 4.91 | 5.70 | 4.84 | 5.38 | 2253271手 | 120363万 | 0.54 | 11.16% |
| 2022-01-28 | 5.48 | 5.72 | 4.67 | 4.84 | 1321921手 | 70932万 | -0.66 | -12.00% |
| 2021-12-31 | 4.72 | 5.78 | 4.70 | 5.50 | 2445118手 | 127397万 | 0.78 | 16.52% |
| 2021-11-30 | 4.87 | 4.87 | 4.45 | 4.72 | 936745手 | 43764万 | -0.16 | -3.28% |
| 2021-10-29 | 5.22 | 5.45 | 4.61 | 4.88 | 832619手 | 42486万 | -0.32 | -6.15% |
| 2021-09-30 | 5.55 | 5.99 | 5.13 | 5.20 | 1681290手 | 94711万 | -0.32 | -5.80% |
| 2021-08-31 | 5.27 | 6.49 | 5.11 | 5.52 | 2760591手 | 158871万 | 0.23 | 4.35% |
| 2021-07-30 | 5.39 | 5.85 | 5.10 | 5.29 | 1735075手 | 96169万 | -0.10 | -1.85% |
| 2021-06-30 | 5.79 | 5.91 | 5.19 | 5.39 | 1186302手 | 65233万 | -0.93 | -14.71% |
| 2021-05-31 | 6.62 | 6.81 | 6.13 | 6.32 | 1594227手 | 103260万 | -0.30 | -4.53% |
| 2021-04-30 | 6.72 | 7.75 | 6.32 | 6.62 | 4037891手 | 284551万 | -0.08 | -1.19% |
| 2021-03-31 | 6.42 | 7.43 | 6.11 | 6.70 | 5167127手 | 354765万 | 0.35 | 5.51% |
| 2021-02-26 | 5.92 | 6.78 | 5.53 | 6.35 | 2446273手 | 153424万 | 0.32 | 5.31% |
| 2021-01-29 | 7.06 | 7.09 | 5.82 | 6.03 | 2633140手 | 167861万 | -1.01 | -14.35% |
| 2020-12-31 | 8.30 | 9.08 | 6.84 | 7.04 | 1746373手 | 139748万 | -0.94 | -11.78% |
| 2020-11-30 | 9.06 | 9.56 | 7.91 | 7.98 | 1444006手 | 128793万 | -0.96 | -10.74% |
| 2020-10-30 | 10.03 | 11.22 | 8.94 | 8.94 | 1301911手 | 133255万 | -1.03 | -10.33% |
| 2020-09-30 | 13.37 | 13.45 | 9.40 | 9.97 | 2207180手 | 242575万 | -3.40 | -25.43% |
| 2020-08-31 | 11.24 | 14.22 | 10.02 | 13.37 | 2664263手 | 320252万 | 2.23 | 20.02% |
| 2020-07-31 | 9.07 | 11.96 | 8.88 | 11.14 | 3385705手 | 358144万 | 2.09 | 23.09% |
| 2020-06-30 | 8.73 | 10.27 | 7.26 | 9.05 | 4640196手 | 398763万 | 0.33 | 3.78% |
| 2020-05-29 | 4.96 | 9.75 | 4.96 | 8.72 | 3246388手 | 236746万 | 3.69 | 73.36% |
| 2020-04-30 | 5.00 | 5.22 | 4.60 | 5.03 | 706842手 | 34889万 | -0.02 | -0.40% |
| 2020-03-31 | 5.42 | 6.30 | 5.01 | 5.05 | 1165570手 | 65975万 | -0.30 | -5.61% |
| 2020-02-28 | 5.40 | 5.95 | 4.86 | 5.35 | 1147107手 | 63833万 | -0.65 | -10.83% |
| 2020-01-23 | 6.55 | 6.92 | 5.91 | 6.00 | 1305449手 | 85679万 | -0.49 | -7.55% |
| 2019-12-31 | 5.99 | 6.98 | 5.85 | 6.49 | 2025437手 | 131061万 | 0.46 | 7.63% |
| 2019-11-29 | 6.35 | 7.47 | 5.85 | 6.03 | 2966123手 | 194889万 | -0.34 | -5.34% |
| 2019-10-31 | 5.08 | 6.66 | 5.07 | 6.37 | 1883111手 | 109922万 | 1.29 | 25.39% |
| 2019-09-30 | 4.97 | 5.44 | 4.89 | 5.08 | 898034手 | 46825万 | 0.14 | 2.83% |
| 2019-08-30 | 4.95 | 5.27 | 4.51 | 4.94 | 800734手 | 39285万 | -0.06 | -1.20% |
| 2019-07-31 | 4.82 | 5.46 | 4.42 | 5.00 | 631117手 | 30686万 | 0.27 | 5.71% |
| 2019-06-28 | 4.67 | 5.23 | 4.12 | 4.73 | 783047手 | 37082万 | 0.07 | 1.50% |
| 2019-05-31 | 4.97 | 5.09 | 4.24 | 4.66 | 778947手 | 36111万 | -0.45 | -8.81% |
| 2019-04-30 | 5.10 | 6.00 | 5.03 | 5.11 | 1134747手 | 61954万 | 0.02 | 0.39% |
| 2019-03-29 | 4.81 | 5.66 | 4.74 | 5.09 | 1099164手 | 56404万 | 0.29 | 6.04% |
| 2019-02-28 | 4.13 | 4.90 | 4.13 | 4.80 | 504480手 | 23341万 | 0.67 | 16.22% |
| 2019-01-31 | 3.92 | 4.62 | 3.85 | 4.13 | 570657手 | 24680万 | 0.24 | 6.17% |
| 2018-12-28 | 4.31 | 4.57 | 3.85 | 3.89 | 468779手 | 20180万 | -0.32 | -7.60% |
| 2018-11-30 | 4.49 | 4.81 | 3.97 | 4.21 | 1189423手 | 51269万 | 0.13 | 3.19% |
| 2018-10-31 | 4.35 | 4.35 | 3.30 | 4.08 | 345226手 | 13154万 | -0.31 | -7.06% |
| 2018-09-28 | 4.49 | 5.10 | 4.32 | 4.39 | 518497手 | 24292万 | -0.10 | -2.23% |
| 2018-08-31 | 5.29 | 5.29 | 4.35 | 4.49 | 548170手 | 25981万 | -0.81 | -15.28% |
| 2018-07-31 | 4.74 | 5.70 | 4.30 | 5.30 | 629285手 | 31101万 | 0.54 | 11.35% |
| 2018-06-29 | 5.18 | 5.55 | 4.28 | 4.76 | 362819手 | 17733万 | -0.46 | -8.81% |
| 2018-05-31 | 5.47 | 5.79 | 5.11 | 5.22 | 358045手 | 19892万 | -0.32 | -5.78% |
| 2018-04-27 | 6.20 | 6.60 | 5.41 | 5.54 | 631439手 | 37884万 | -0.65 | -10.50% |
| 2018-03-30 | 6.29 | 6.82 | 5.66 | 6.19 | 543182手 | 34488万 | -0.11 | -1.75% |
| 2018-02-28 | 6.46 | 6.67 | 5.15 | 6.30 | 355486手 | 21201万 | -0.11 | -1.72% |
| 2018-01-31 | 6.49 | 7.49 | 6.38 | 6.41 | 748756手 | 51649万 | -0.08 | -1.23% |
| 2017-12-29 | 7.10 | 7.29 | 6.33 | 6.49 | 420581手 | 28451万 | -0.62 | -8.72% |
| 2017-11-30 | 8.17 | 8.35 | 6.84 | 7.11 | 741014手 | 56739万 | -1.04 | -12.76% |
| 2017-10-31 | 8.83 | 9.08 | 8.05 | 8.15 | 453799手 | 39193万 | -0.60 | -6.86% |
| 2017-09-29 | 8.80 | 9.23 | 8.58 | 8.75 | 1202061手 | 107320万 | -0.05 | -0.57% |
| 2017-08-31 | 8.39 | 9.30 | 8.18 | 8.80 | 2054570手 | 180695万 | 0.41 | 4.89% |
| 2017-07-31 | 8.90 | 9.14 | 7.93 | 8.39 | 564228手 | 48401万 | -0.50 | -5.62% |
| 2017-06-30 | 8.83 | 9.18 | 8.08 | 8.89 | 661119手 | 57331万 | -0.04 | -0.45% |
| 2017-05-31 | 9.80 | 10.32 | 8.68 | 8.93 | 549998手 | 52459万 | -0.91 | -9.25% |
| 2017-04-28 | 10.17 | 10.77 | 9.25 | 9.84 | 749165手 | 75786万 | -0.26 | -2.57% |
| 2017-03-31 | 10.68 | 11.08 | 10.04 | 10.10 | 1027679手 | 109755万 | -0.60 | -5.61% |
| 2017-02-28 | 10.30 | 10.75 | 10.13 | 10.70 | 712420手 | 74538万 | 0.42 | 4.09% |
| 2017-01-26 | 10.80 | 11.45 | 9.60 | 10.28 | 836178手 | 88372万 | -0.47 | -4.37% |
| 2016-12-30 | 11.87 | 12.09 | 10.12 | 10.75 | 1342382手 | 149149万 | -1.16 | -9.74% |
| 2016-11-30 | 11.50 | 12.95 | 11.46 | 11.91 | 2298618手 | 278848万 | 0.13 | 1.10% |
| 2016-10-28 | 11.45 | 12.60 | 11.40 | 11.78 | 1667447手 | 199100万 | 0.35 | 3.06% |
| 2016-09-30 | 11.32 | 12.56 | 10.85 | 11.43 | 2486337手 | 290025万 | 0.11 | 0.97% |
| 2016-08-31 | 10.34 | 11.71 | 9.89 | 11.32 | 3081748手 | 337108万 | 0.60 | 5.60% |
| 2016-07-29 | 10.85 | 12.18 | 10.42 | 10.72 | 2947760手 | 328101万 | -0.10 | -0.92% |
| 2016-06-30 | 10.00 | 11.16 | 9.41 | 10.82 | 2463544手 | 256661万 | 0.77 | 7.66% |
| 2016-05-31 | 11.43 | 11.75 | 9.21 | 10.05 | 1906913手 | 194792万 | -1.38 | -12.07% |
| 2016-04-29 | 11.12 | 13.52 | 10.39 | 11.43 | 5472926手 | 659761万 | 0.23 | 2.05% |
| 2016-03-31 | 8.05 | 11.73 | 8.05 | 11.20 | 6793707手 | 705529万 | 2.94 | 35.59% |
| 2016-02-29 | 7.94 | 10.65 | 7.79 | 8.26 | 2152421手 | 199216万 | 0.28 | 3.51% |
| 2016-01-29 | 11.94 | 11.94 | 7.46 | 7.98 | 1287573手 | 121670万 | -5.29 | -39.86% |
| 2015-12-17 | 11.95 | 13.68 | 11.37 | 13.27 | 2239285手 | 283210万 | 1.17 | 9.67% |
| 2015-11-30 | 11.01 | 14.11 | 10.65 | 12.10 | 5588699手 | 697263万 | 0.88 | 7.84% |
| 2015-10-30 | 9.00 | 12.41 | 8.99 | 11.22 | 5970351手 | 675203万 | 2.27 | 25.36% |
| 2015-09-30 | 9.60 | 10.86 | 7.98 | 8.95 | 6306025手 | 604379万 | -0.90 | -9.14% |
| 2015-08-31 | 11.75 | 15.25 | 8.01 | 9.85 | 5269375手 | 655631万 | -2.51 | -20.31% |
| 2015-07-31 | 13.85 | 15.35 | 8.39 | 12.36 | 4418919手 | 563760万 | -1.84 | -12.96% |
| 2015-06-30 | 19.40 | 24.96 | 12.47 | 14.20 | 2633636手 | 514350万 | -5.35 | -27.37% |
| 2015-05-29 | 14.39 | 22.99 | 12.81 | 19.55 | 2438331手 | 424513万 | 5.47 | 38.49% |
| 2015-04-30 | 14.33 | 16.47 | 13.95 | 14.21 | 2940017手 | 444281万 | -0.11 | -0.77% |
| 2015-03-31 | 14.18 | 17.34 | 13.80 | 14.32 | 2850097手 | 434000万 | 0.98 | 6.92% |
| 2015-02-27 | 11.10 | 14.51 | 10.80 | 14.16 | 2396943手 | 309792万 | 1.80 | 14.41% |
| 2015-01-29 | 9.32 | 12.87 | 8.85 | 12.49 | 3249661手 | 354941万 | 3.17 | 34.01% |
| 2014-12-31 | 12.95 | 14.00 | 9.10 | 9.32 | 2785389手 | 323517万 | -3.87 | -29.34% |
| 2014-11-28 | 9.21 | 13.87 | 9.19 | 13.19 | 853618手 | 101268万 | 0.22 | 2.35% |
| 2014-09-16 | 5.78 | 6.46 | 5.75 | 6.32 | 364334手 | 22182万 | 0.50 | 8.59% |
| 2014-08-22 | 5.41 | 6.00 | 5.37 | 5.82 | 1717078手 | 97825万 | 0.37 | 6.79% |
| 2014-07-31 | 5.24 | 5.52 | 5.15 | 5.45 | 394225手 | 20944万 | 0.34 | 6.65% |
| 2014-06-30 | 4.93 | 5.19 | 4.90 | 5.11 | 150670手 | 7587万 | 0.13 | 2.64% |
| 2014-05-30 | 5.05 | 5.17 | 4.81 | 4.93 | 204234手 | 10188万 | -0.13 | -2.57% |
| 2014-04-30 | 5.24 | 5.78 | 4.95 | 5.06 | 825848手 | 45048万 | -0.19 | -3.62% |
| 2014-03-31 | 5.18 | 5.67 | 5.01 | 5.25 | 954851手 | 51184万 | 0.06 | 1.16% |
| 2014-02-28 | 4.82 | 5.84 | 4.82 | 5.19 | 1060810手 | 56461万 | 0.30 | 6.13% |
| 2014-01-30 | 4.79 | 5.34 | 4.51 | 4.89 | 940040手 | 46376万 | 0.12 | 2.52% |
| 2013-12-31 | 5.07 | 5.11 | 4.50 | 4.77 | 820296手 | 39537万 | -0.41 | -7.92% |
| 2013-11-29 | 5.02 | 5.56 | 4.85 | 5.18 | 2455230手 | 127956万 | 0.17 | 3.39% |
| 2013-10-31 | 4.51 | 5.01 | 4.33 | 5.01 | 794865手 | 37332万 | 0.51 | 11.33% |
| 2013-09-30 | 4.54 | 4.85 | 4.43 | 4.50 | 696627手 | 32421万 | -0.03 | -0.66% |
| 2013-08-30 | 4.15 | 4.76 | 4.14 | 4.53 | 1024600手 | 46024万 | 0.35 | 8.37% |
| 2013-07-31 | 4.20 | 4.49 | 3.95 | 4.18 | 954244手 | 40457万 | -0.03 | -0.71% |
| 2013-06-28 | 5.84 | 6.19 | 3.93 | 4.21 | 1290031手 | 68657万 | -1.47 | -25.88% |
| 2013-05-31 | 6.15 | 6.54 | 5.49 | 5.68 | 1598085手 | 98085万 | -0.51 | -8.24% |
| 2013-04-26 | 5.61 | 6.78 | 5.61 | 6.19 | 2324715手 | 147292万 | 0.53 | 9.36% |
| 2013-03-29 | 5.72 | 6.14 | 5.32 | 5.66 | 1439118手 | 83318万 | -0.07 | -1.22% |
| 2013-02-28 | 5.80 | 6.10 | 5.52 | 5.73 | 957609手 | 55616万 | -0.13 | -2.22% |
| 2013-01-31 | 5.74 | 6.22 | 5.50 | 5.86 | 2301038手 | 134779万 | 0.20 | 3.53% |
2319.12 (1.00%)
19664.10 -1.06%
