| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-01-18 | 5.39 | 5.72 | 5.22 | 5.55 | 2169638手 | 119648万 | 0.16 | 2.97% |
| 2021-12-31 | 5.10 | 5.61 | 4.82 | 5.39 | 3991658手 | 208346万 | 0.30 | 5.89% |
| 2021-11-30 | 4.48 | 5.97 | 4.43 | 5.09 | 6245033手 | 329288万 | 0.64 | 14.38% |
| 2021-10-29 | 4.64 | 5.33 | 4.27 | 4.45 | 2186000手 | 106717万 | -0.19 | -4.09% |
| 2021-09-30 | 4.56 | 5.00 | 4.44 | 4.64 | 2285168手 | 108967万 | 0.09 | 1.98% |
| 2021-08-31 | 4.48 | 4.87 | 4.37 | 4.55 | 1774483手 | 82262万 | 0.06 | 1.34% |
| 2021-07-30 | 4.55 | 4.72 | 4.17 | 4.49 | 1460881手 | 65680万 | -0.09 | -1.97% |
| 2021-06-30 | 4.14 | 4.94 | 4.11 | 4.58 | 2356929手 | 104400万 | 0.44 | 10.63% |
| 2021-05-31 | 3.97 | 4.18 | 3.95 | 4.14 | 686793手 | 28027万 | 0.17 | 4.28% |
| 2021-04-30 | 4.05 | 4.43 | 3.93 | 3.97 | 1199745手 | 50364万 | -0.09 | -2.22% |
| 2021-03-31 | 4.02 | 4.24 | 3.88 | 4.06 | 1187425手 | 48550万 | 0.04 | 0.99% |
| 2021-02-26 | 3.90 | 4.38 | 3.62 | 4.02 | 1148459手 | 45728万 | 0.16 | 4.14% |
| 2021-01-29 | 4.36 | 4.42 | 3.75 | 3.86 | 914712手 | 36483万 | -0.50 | -11.47% |
| 2020-12-31 | 4.91 | 4.98 | 4.18 | 4.36 | 845598手 | 38815万 | -0.53 | -10.84% |
| 2020-11-30 | 4.70 | 5.01 | 4.59 | 4.89 | 1107961手 | 53976万 | 0.23 | 4.94% |
| 2020-10-30 | 4.77 | 5.09 | 4.65 | 4.66 | 765839手 | 37720万 | -0.06 | -1.27% |
| 2020-09-30 | 5.50 | 5.95 | 4.67 | 4.72 | 2542054手 | 137408万 | -0.78 | -14.18% |
| 2020-08-31 | 5.37 | 5.67 | 5.13 | 5.50 | 2153823手 | 117061万 | 0.18 | 3.38% |
| 2020-07-31 | 5.12 | 5.83 | 4.98 | 5.32 | 3210217手 | 174674万 | 0.25 | 4.93% |
| 2020-06-30 | 4.75 | 5.38 | 4.71 | 5.07 | 2822344手 | 141592万 | 0.32 | 6.74% |
| 2020-05-29 | 4.56 | 4.95 | 4.50 | 4.75 | 1324791手 | 63110万 | 0.12 | 2.59% |
| 2020-04-30 | 4.47 | 6.33 | 4.23 | 4.63 | 3995606手 | 206280万 | 0.12 | 2.66% |
| 2020-03-31 | 4.92 | 5.78 | 4.45 | 4.51 | 3356633手 | 176155万 | -0.35 | -7.20% |
| 2020-02-28 | 4.48 | 5.68 | 4.03 | 4.86 | 2262407手 | 113459万 | -0.12 | -2.41% |
| 2020-01-23 | 5.18 | 5.63 | 4.94 | 4.98 | 1414052手 | 76042万 | -0.18 | -3.49% |
| 2019-12-31 | 5.01 | 5.63 | 5.01 | 5.16 | 1955599手 | 103439万 | 0.13 | 2.58% |
| 2019-11-29 | 5.12 | 5.78 | 4.82 | 5.03 | 1674968手 | 87879万 | -0.09 | -1.76% |
| 2019-10-31 | 5.42 | 5.62 | 5.10 | 5.12 | 1001056手 | 54069万 | -0.26 | -4.83% |
| 2019-09-30 | 5.29 | 6.38 | 5.24 | 5.38 | 3324566手 | 197694万 | 0.14 | 2.67% |
| 2019-08-30 | 5.75 | 5.75 | 5.00 | 5.24 | 1167785手 | 62715万 | -0.52 | -9.03% |
| 2019-07-31 | 6.47 | 6.66 | 5.50 | 5.76 | 1464465手 | 90066万 | -0.60 | -9.43% |
| 2019-06-28 | 6.45 | 6.83 | 6.07 | 6.36 | 2907607手 | 188349万 | 0.00 | 0.00% |
| 2019-05-31 | 6.41 | 6.73 | 5.93 | 6.36 | 2950415手 | 187350万 | -0.35 | -5.22% |
| 2019-04-30 | 7.07 | 8.31 | 6.71 | 6.71 | 5911825手 | 446906万 | -0.40 | -5.63% |
| 2019-03-29 | 6.92 | 8.08 | 6.70 | 7.11 | 6372536手 | 472435万 | 0.19 | 2.75% |
| 2019-02-28 | 5.67 | 7.35 | 5.67 | 6.92 | 3893615手 | 263944万 | 1.30 | 23.13% |
| 2019-01-31 | 5.99 | 7.67 | 5.51 | 5.62 | 5356638手 | 352533万 | -0.35 | -5.86% |
| 2018-12-28 | 5.87 | 6.47 | 5.66 | 5.97 | 2916401手 | 175641万 | 0.28 | 4.92% |
| 2018-11-30 | 4.91 | 6.96 | 4.91 | 5.69 | 5078818手 | 307272万 | 0.70 | 14.03% |
| 2018-10-31 | 5.35 | 5.47 | 4.38 | 4.99 | 1081133手 | 52462万 | -0.52 | -9.44% |
| 2018-09-28 | 6.04 | 6.18 | 5.50 | 5.51 | 1604102手 | 93288万 | -0.59 | -9.67% |
| 2018-08-31 | 5.66 | 6.70 | 5.04 | 6.10 | 2588304手 | 152416万 | 0.45 | 7.96% |
| 2018-07-31 | 6.00 | 6.50 | 5.54 | 5.65 | 3813424手 | 231983万 | -0.15 | -2.59% |
| 2018-06-29 | 6.50 | 6.67 | 4.80 | 5.80 | 1366779手 | 78684万 | -0.72 | -11.04% |
| 2018-05-31 | 8.23 | 8.29 | 6.41 | 6.52 | 1897932手 | 139202万 | -1.87 | -22.29% |
| 2018-04-27 | 8.45 | 8.84 | 7.55 | 8.39 | 3464721手 | 286473万 | -0.21 | -2.44% |
| 2018-03-30 | 7.84 | 8.70 | 7.11 | 8.60 | 3180004手 | 262669万 | 0.65 | 8.18% |
| 2018-02-28 | 8.68 | 8.77 | 6.72 | 7.95 | 1340846手 | 101437万 | -0.73 | -8.41% |
| 2018-01-31 | 9.08 | 9.82 | 8.63 | 8.68 | 2313809手 | 211912万 | -0.39 | -4.30% |
| 2017-12-29 | 9.92 | 10.25 | 8.80 | 9.07 | 1807240手 | 169656万 | -0.86 | -8.66% |
| 2017-11-30 | 10.95 | 11.40 | 9.78 | 9.93 | 3008064手 | 318877万 | -1.05 | -9.56% |
| 2017-10-31 | 12.20 | 13.33 | 10.74 | 10.98 | 5813364手 | 727721万 | -1.02 | -8.50% |
| 2017-09-29 | 12.74 | 12.93 | 11.45 | 12.00 | 5602349手 | 683948万 | -0.73 | -5.73% |
| 2017-08-31 | 11.82 | 13.09 | 11.38 | 12.73 | 10237571手 | 1248217万 | 0.77 | 6.44% |
| 2017-07-31 | 10.63 | 12.14 | 9.71 | 11.96 | 8910326手 | 975045万 | 1.19 | 11.05% |
| 2017-06-30 | 10.01 | 11.05 | 8.35 | 10.77 | 8384459手 | 836642万 | 0.51 | 4.97% |
| 2017-05-31 | 20.93 | 22.13 | 8.89 | 10.26 | 6397383手 | 731947万 | -10.60 | -50.81% |
| 2017-04-28 | 21.87 | 22.67 | 19.40 | 20.86 | 1007908手 | 212901万 | -0.83 | -3.83% |
| 2017-03-31 | 20.70 | 22.88 | 20.61 | 21.69 | 2246613手 | 488398万 | 0.86 | 4.13% |
| 2017-02-28 | 18.42 | 22.18 | 18.02 | 20.83 | 1479145手 | 297062万 | 2.43 | 13.21% |
| 2017-01-26 | 19.08 | 19.92 | 16.86 | 18.40 | 627759手 | 116695万 | -0.66 | -3.46% |
| 2016-12-30 | 21.60 | 21.94 | 18.09 | 19.06 | 855994手 | 170686万 | -2.53 | -11.72% |
| 2016-11-30 | 21.38 | 22.94 | 20.92 | 21.59 | 2144673手 | 472820万 | 0.85 | 4.10% |
| 2016-10-28 | 20.60 | 21.81 | 20.13 | 20.74 | 1618417手 | 338432万 | 0.37 | 1.82% |
| 2016-09-30 | 19.87 | 21.35 | 18.17 | 20.37 | 1960994手 | 388682万 | 0.46 | 2.31% |
| 2016-08-31 | 18.58 | 20.60 | 17.52 | 19.91 | 2094251手 | 408052万 | 1.24 | 6.64% |
| 2016-07-29 | 19.80 | 21.84 | 18.16 | 18.67 | 3104217手 | 628951万 | -1.28 | -6.42% |
| 2016-06-30 | 17.33 | 20.54 | 16.30 | 19.95 | 2972806手 | 548273万 | 2.68 | 15.52% |
| 2016-05-31 | 18.20 | 19.50 | 14.21 | 17.27 | 2428289手 | 406389万 | -0.93 | -5.11% |
| 2016-04-29 | 16.20 | 19.00 | 15.69 | 18.20 | 2705930手 | 468527万 | 1.94 | 11.93% |
| 2016-03-31 | 12.02 | 16.30 | 11.87 | 16.26 | 2393840手 | 343052万 | 4.25 | 35.39% |
| 2016-02-29 | 13.40 | 15.86 | 12.01 | 12.01 | 1362125手 | 198318万 | -1.50 | -11.10% |
| 2016-01-29 | 22.48 | 22.50 | 12.50 | 13.51 | 2253201手 | 351112万 | -9.30 | -40.77% |
| 2015-12-31 | 22.56 | 25.27 | 19.95 | 22.81 | 4639348手 | 1055877万 | -0.17 | -0.74% |
| 2015-11-30 | 16.15 | 23.28 | 15.51 | 22.98 | 5163200手 | 1007631万 | 6.12 | 36.30% |
| 2015-10-30 | 12.68 | 17.66 | 12.56 | 16.86 | 3643641手 | 567531万 | 4.48 | 36.19% |
| 2015-09-30 | 12.38 | 13.21 | 10.28 | 12.38 | 2434890手 | 292878万 | -0.14 | -1.12% |
| 2015-08-31 | 16.60 | 19.92 | 11.16 | 12.52 | 3301244手 | 548127万 | -4.28 | -25.48% |
| 2015-07-31 | 22.49 | 23.47 | 13.71 | 16.80 | 3490516手 | 641546万 | -6.01 | -26.35% |
| 2015-06-30 | 30.63 | 37.77 | 19.70 | 22.81 | 3581928手 | 1169532万 | -7.79 | -25.46% |
| 2015-05-29 | 27.31 | 35.62 | 26.25 | 30.60 | 3374539手 | 1047120万 | 3.49 | 12.67% |
| 2015-04-30 | 28.65 | 33.00 | 26.07 | 27.55 | 3438683手 | 1017758万 | -1.19 | -4.14% |
| 2015-03-31 | 22.20 | 30.20 | 21.89 | 28.74 | 5218407手 | 1342076万 | 7.34 | 32.83% |
| 2015-02-27 | 19.30 | 22.70 | 18.95 | 22.36 | 1770458手 | 373970万 | 1.56 | 7.74% |
| 2015-01-29 | 18.24 | 20.96 | 17.38 | 20.15 | 1549055手 | 301359万 | 1.96 | 10.78% |
| 2014-12-31 | 23.33 | 23.70 | 18.02 | 18.19 | 1024206手 | 218198万 | -4.91 | -21.25% |
| 2014-11-28 | 21.83 | 23.54 | 19.98 | 23.10 | 605210手 | 133568万 | -2.28 | -10.24% |
| 2014-10-30 | 24.56 | 24.98 | 22.10 | 22.27 | 146114手 | 32827万 | -0.01 | -0.04% |
| 2014-09-30 | 23.01 | 25.75 | 22.85 | 24.57 | 1011351手 | 246305万 | 0.37 | 1.53% |
| 2014-08-22 | 18.95 | 26.77 | 18.50 | 24.20 | 3154661手 | 715198万 | 5.16 | 27.10% |
| 2014-07-31 | 21.71 | 22.16 | 17.61 | 19.04 | 998354手 | 194248万 | -2.76 | -12.66% |
| 2014-06-30 | 20.86 | 23.78 | 20.10 | 21.80 | 802606手 | 177293万 | -25.57 | -55.05% |
| 2014-03-10 | 47.06 | 51.28 | 44.99 | 46.45 | 263389手 | 125964万 | -0.63 | -1.34% |
| 2014-02-28 | 52.56 | 55.28 | 45.12 | 47.08 | 914230手 | 473168万 | -6.05 | -11.39% |
| 2014-01-30 | 45.60 | 57.98 | 45.04 | 53.13 | 1639371手 | 858700万 | 7.64 | 16.80% |
| 2013-12-31 | 46.68 | 47.53 | 39.60 | 45.49 | 1476365手 | 641113万 | -3.74 | -7.60% |
| 2013-11-29 | 50.10 | 51.97 | 37.99 | 49.23 | 1460813手 | 665042万 | -1.26 | -2.50% |
| 2013-10-31 | 67.00 | 71.45 | 45.80 | 50.49 | 1098288手 | 607519万 | -16.51 | -24.64% |
| 2013-09-30 | 51.02 | 69.10 | 51.01 | 67.00 | 1044705手 | 643013万 | 15.26 | 29.49% |
| 2013-08-30 | 37.40 | 58.55 | 36.40 | 51.74 | 1352784手 | 601095万 | 14.54 | 39.09% |
| 2013-07-31 | 32.11 | 44.96 | 31.47 | 37.20 | 1285793手 | 522627万 | 4.56 | 13.97% |
| 2013-06-28 | 27.15 | 35.46 | 24.62 | 32.64 | 1996961手 | 586230万 | 6.42 | 24.48% |
| 2013-05-31 | 23.30 | 27.17 | 21.84 | 26.22 | 2023282手 | 501579万 | 2.42 | 10.17% |
| 2013-04-26 | 18.18 | 23.80 | 17.37 | 23.80 | 1189590手 | 244173万 | 5.81 | 32.30% |
| 2013-03-29 | 16.77 | 18.37 | 15.51 | 17.99 | 857519手 | 144757万 | 1.14 | 6.77% |
| 2013-02-28 | 15.11 | 17.08 | 15.02 | 16.85 | 665106手 | 106821万 | 1.69 | 11.15% |
| 2013-01-31 | 13.08 | 17.67 | 12.50 | 15.16 | 1460715手 | 228418万 | 2.19 | 16.89% |
| 2012-12-31 | 10.95 | 13.35 | 10.01 | 12.97 | 782283手 | 92730万 | 1.85 | 16.64% |
| 2012-11-30 | 15.73 | 16.12 | 10.63 | 11.12 | 432253手 | 59697万 | -4.61 | -29.31% |
| 2012-10-31 | 16.29 | 17.15 | 15.46 | 15.73 | 411397手 | 67930万 | -0.56 | -3.44% |
| 2012-09-28 | 15.88 | 17.55 | 15.40 | 16.29 | 491813手 | 81592万 | 0.41 | 2.58% |
| 2012-08-31 | 16.20 | 19.18 | 15.39 | 15.88 | 1144399手 | 202764万 | -0.52 | -3.17% |
| 2012-07-31 | 15.98 | 17.50 | 15.45 | 16.40 | 618134手 | 102487万 | 0.60 | 3.80% |
| 2012-06-29 | 17.49 | 17.78 | 15.36 | 15.80 | 511687手 | 85946万 | -1.69 | -9.66% |
| 2012-05-31 | 17.28 | 20.23 | 16.31 | 17.49 | 891753手 | 162538万 | 0.41 | 2.40% |
| 2012-04-27 | 17.69 | 19.79 | 16.25 | 17.08 | 711219手 | 130213万 | -0.42 | -2.40% |
| 2012-03-30 | 21.75 | 24.13 | 17.20 | 17.50 | 1463866手 | 319646万 | -4.49 | -20.42% |
| 2012-02-29 | 17.78 | 25.08 | 17.50 | 21.99 | 2478716手 | 552119万 | 3.99 | 22.17% |
| 2012-01-31 | 18.26 | 21.60 | 15.33 | 18.00 | 1538770手 | 283407万 | -0.18 | -0.99% |
2319.12 (1.00%)
19664.10 -1.06%
