| 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 | 4.46 | 4.86 | 4.41 | 4.86 | 929460手 | 42773万 | 0.40 | 8.97% |
| 2022-05-31 | 4.25 | 4.59 | 4.08 | 4.46 | 1082197手 | 47038万 | 0.16 | 3.72% |
| 2022-04-29 | 5.20 | 5.29 | 3.98 | 4.30 | 986051手 | 47525万 | -0.95 | -18.09% |
| 2022-03-31 | 5.32 | 5.62 | 4.81 | 5.25 | 1597884手 | 83334万 | -0.06 | -1.13% |
| 2022-02-28 | 5.27 | 5.62 | 5.14 | 5.31 | 1441823手 | 78052万 | 0.19 | 3.71% |
| 2022-01-28 | 5.29 | 6.22 | 4.96 | 5.12 | 2849839手 | 157928万 | -0.17 | -3.21% |
| 2021-12-31 | 5.07 | 5.34 | 4.94 | 5.29 | 1507663手 | 77553万 | 0.16 | 3.12% |
| 2021-11-30 | 4.77 | 5.16 | 4.72 | 5.13 | 814332手 | 40447万 | 0.36 | 7.55% |
| 2021-10-29 | 5.06 | 5.23 | 4.63 | 4.77 | 705975手 | 35469万 | -0.25 | -4.98% |
| 2021-09-30 | 5.05 | 5.46 | 4.91 | 5.02 | 1782457手 | 92921万 | -0.04 | -0.79% |
| 2021-08-31 | 5.12 | 5.30 | 4.91 | 5.06 | 1921600手 | 97665万 | -0.07 | -1.36% |
| 2021-07-30 | 4.73 | 5.76 | 4.61 | 5.13 | 2948751手 | 154880万 | 0.41 | 8.69% |
| 2021-06-30 | 4.82 | 4.95 | 4.66 | 4.72 | 756311手 | 36293万 | -0.09 | -1.87% |
| 2021-05-31 | 5.12 | 5.25 | 4.63 | 4.81 | 777329手 | 38268万 | -0.31 | -6.05% |
| 2021-04-30 | 5.42 | 5.45 | 5.11 | 5.12 | 605844手 | 32192万 | -0.30 | -5.54% |
| 2021-03-31 | 5.57 | 5.81 | 5.32 | 5.42 | 893587手 | 49365万 | -0.16 | -2.87% |
| 2021-02-26 | 5.15 | 5.96 | 5.15 | 5.58 | 759029手 | 41926万 | 0.40 | 7.72% |
| 2021-01-29 | 5.79 | 5.89 | 5.12 | 5.18 | 945020手 | 52278万 | -0.61 | -10.54% |
| 2020-12-31 | 6.27 | 6.65 | 5.60 | 5.79 | 1757467手 | 108777万 | -0.38 | -6.16% |
| 2020-11-30 | 6.28 | 6.49 | 6.11 | 6.17 | 1730511手 | 108582万 | -0.14 | -2.22% |
| 2020-10-30 | 6.06 | 7.52 | 6.05 | 6.31 | 4145200手 | 279433万 | 0.33 | 5.52% |
| 2020-09-30 | 6.42 | 6.63 | 5.95 | 5.98 | 1581927手 | 100061万 | -0.45 | -7.00% |
| 2020-08-31 | 6.83 | 7.02 | 6.20 | 6.43 | 2916732手 | 193850万 | -0.42 | -6.13% |
| 2020-07-31 | 6.05 | 7.18 | 5.97 | 6.85 | 4623421手 | 308372万 | 0.81 | 13.41% |
| 2020-06-30 | 5.71 | 6.50 | 5.63 | 6.04 | 2108448手 | 129328万 | 0.27 | 4.68% |
| 2020-05-29 | 6.26 | 6.89 | 5.73 | 5.77 | 1528097手 | 96209万 | -0.56 | -8.85% |
| 2020-04-30 | 6.28 | 7.20 | 6.05 | 6.33 | 2075268手 | 137824万 | 0.00 | 0.00% |
| 2020-03-31 | 7.60 | 8.21 | 6.31 | 6.33 | 4422599手 | 321367万 | -1.11 | -14.92% |
| 2020-02-28 | 6.17 | 9.00 | 5.95 | 7.44 | 9454782手 | 721102万 | 0.59 | 8.61% |
| 2020-01-23 | 6.20 | 7.49 | 6.16 | 6.85 | 5431033手 | 371459万 | 0.70 | 11.38% |
| 2019-12-31 | 5.73 | 6.53 | 5.55 | 6.15 | 2440217手 | 146605万 | 0.52 | 9.24% |
| 2019-11-29 | 6.08 | 6.46 | 5.56 | 5.63 | 3174509手 | 194018万 | -0.46 | -7.55% |
| 2019-10-31 | 6.30 | 7.56 | 5.87 | 6.09 | 4428075手 | 290497万 | -0.17 | -2.72% |
| 2019-09-30 | 5.55 | 6.97 | 5.55 | 6.26 | 4303903手 | 273379万 | 0.71 | 12.79% |
| 2019-08-30 | 5.51 | 5.68 | 4.95 | 5.55 | 1601368手 | 85256万 | 0.02 | 0.36% |
| 2019-07-31 | 6.00 | 6.19 | 5.38 | 5.53 | 1383865手 | 80705万 | -0.39 | -6.59% |
| 2019-06-28 | 6.43 | 6.77 | 5.70 | 5.92 | 2081574手 | 128487万 | -0.42 | -6.62% |
| 2019-05-31 | 6.18 | 8.14 | 5.65 | 6.34 | 7239240手 | 519709万 | 0.06 | 0.95% |
| 2019-04-30 | 6.80 | 7.50 | 6.20 | 6.28 | 2542241手 | 177139万 | -0.52 | -7.65% |
| 2019-03-29 | 6.07 | 7.79 | 6.06 | 6.80 | 6030229手 | 425728万 | 0.70 | 11.47% |
| 2019-02-28 | 5.17 | 6.20 | 5.17 | 6.10 | 1166883手 | 67521万 | 0.97 | 18.91% |
| 2019-01-31 | 5.38 | 6.08 | 5.07 | 5.13 | 1117568手 | 63484万 | -0.27 | -5.00% |
| 2018-12-28 | 6.10 | 6.21 | 5.35 | 5.40 | 885687手 | 51813万 | -0.56 | -9.40% |
| 2018-11-30 | 5.94 | 6.57 | 5.78 | 5.96 | 2396584手 | 148225万 | 0.05 | 0.85% |
| 2018-10-31 | 5.70 | 6.12 | 5.31 | 5.91 | 1100946手 | 63807万 | 0.09 | 1.55% |
| 2018-09-28 | 5.65 | 6.11 | 5.33 | 5.82 | 1081813手 | 61349万 | 0.13 | 2.29% |
| 2018-08-31 | 5.91 | 6.19 | 5.24 | 5.69 | 1274427手 | 73297万 | -0.19 | -3.23% |
| 2018-07-31 | 6.00 | 6.20 | 5.47 | 5.88 | 660537手 | 38927万 | -0.08 | -1.34% |
| 2018-06-29 | 6.85 | 7.04 | 5.60 | 5.96 | 546209手 | 34817万 | -0.94 | -13.62% |
| 2018-05-31 | 8.05 | 8.12 | 6.78 | 6.90 | 897712手 | 67314万 | -1.19 | -14.71% |
| 2018-04-27 | 7.81 | 8.38 | 7.34 | 8.09 | 1805992手 | 144055万 | 0.24 | 3.06% |
| 2018-03-30 | 7.51 | 8.39 | 6.81 | 7.85 | 1619752手 | 126624万 | 0.22 | 2.88% |
| 2018-02-28 | 8.25 | 8.40 | 6.41 | 7.63 | 543938手 | 40039万 | -0.62 | -7.51% |
| 2018-01-31 | 8.70 | 9.36 | 8.15 | 8.25 | 909355手 | 80596万 | -0.43 | -4.95% |
| 2017-12-29 | 9.30 | 9.93 | 8.58 | 8.68 | 675807手 | 61945万 | -0.59 | -6.37% |
| 2017-11-30 | 10.50 | 10.69 | 8.91 | 9.27 | 998022手 | 98626万 | -1.21 | -11.55% |
| 2017-10-31 | 12.29 | 12.45 | 10.34 | 10.48 | 1275996手 | 146560万 | -1.63 | -13.46% |
| 2017-09-29 | 10.77 | 12.80 | 10.55 | 12.11 | 3879689手 | 456628万 | 1.37 | 12.76% |
| 2017-08-31 | 10.44 | 10.96 | 10.19 | 10.74 | 1890220手 | 199442万 | 0.33 | 3.17% |
| 2017-07-31 | 11.15 | 12.06 | 9.95 | 10.41 | 2122296手 | 232002万 | -0.69 | -6.22% |
| 2017-06-30 | 10.46 | 11.30 | 9.81 | 11.10 | 1945911手 | 209467万 | 0.62 | 5.92% |
| 2017-05-31 | 12.30 | 12.89 | 9.81 | 10.48 | 1227569手 | 138108万 | -1.77 | -14.45% |
| 2017-04-28 | 14.10 | 14.30 | 11.71 | 12.25 | 1164491手 | 154518万 | -1.81 | -12.87% |
| 2017-03-31 | 15.20 | 15.95 | 13.98 | 14.06 | 2424191手 | 365921万 | -1.01 | -6.70% |
| 2017-02-28 | 14.51 | 15.62 | 14.32 | 15.07 | 2044684手 | 305503万 | 0.53 | 3.65% |
| 2017-01-26 | 15.05 | 16.08 | 13.18 | 14.54 | 1722682手 | 256784万 | -0.50 | -3.32% |
| 2016-12-30 | 16.70 | 17.16 | 14.26 | 15.04 | 3388173手 | 542079万 | -1.59 | -9.56% |
| 2016-11-30 | 17.00 | 17.69 | 16.61 | 16.63 | 2103445手 | 361387万 | -0.63 | -3.65% |
| 2016-10-28 | 17.32 | 18.46 | 17.18 | 17.26 | 1986637手 | 351786万 | 0.11 | 0.64% |
| 2016-09-30 | 19.35 | 19.68 | 17.02 | 17.15 | 1754917手 | 324694万 | -2.16 | -11.19% |
| 2016-08-31 | 20.07 | 21.09 | 18.64 | 19.31 | 5633701手 | 1120732万 | -0.78 | -3.88% |
| 2016-07-29 | 23.00 | 25.10 | 19.41 | 20.09 | 8889742手 | 2047839万 | -3.06 | -13.22% |
| 2016-06-30 | 18.00 | 23.93 | 17.80 | 23.15 | 10373557手 | 2174352万 | 5.15 | 28.61% |
| 2016-05-31 | 15.80 | 18.06 | 13.72 | 18.00 | 6061156手 | 1005405万 | 2.21 | 14.00% |
| 2016-04-29 | 17.94 | 19.24 | 15.38 | 15.79 | 3502128手 | 611016万 | -2.41 | -13.24% |
| 2016-03-31 | 15.80 | 19.32 | 14.80 | 18.20 | 5819697手 | 996547万 | 1.68 | 10.17% |
| 2016-02-29 | 15.30 | 19.80 | 14.40 | 16.52 | 4205491手 | 733939万 | 1.23 | 8.04% |
| 2016-01-29 | 21.90 | 22.56 | 14.02 | 15.29 | 7491340手 | 1322605万 | -6.43 | -29.60% |
| 2015-12-31 | 16.90 | 25.88 | 15.66 | 21.72 | 10860849手 | 2294927万 | 5.02 | 30.06% |
| 2015-11-30 | 13.99 | 18.70 | 13.99 | 16.70 | 2503416手 | 448012万 | 3.98 | 31.29% |
| 2015-07-03 | 17.03 | 17.03 | 12.72 | 12.72 | 390845手 | 58140万 | -4.37 | -25.57% |
| 2015-06-30 | 18.32 | 22.55 | 14.58 | 17.09 | 4868668手 | 959082万 | -1.21 | -6.61% |
| 2015-05-29 | 17.33 | 20.49 | 16.41 | 18.30 | 2244386手 | 418804万 | 0.35 | 1.97% |
| 2015-04-30 | 12.06 | 18.99 | 12.05 | 17.79 | 2533297手 | 402541万 | 5.72 | 47.39% |
| 2015-03-31 | 10.64 | 12.22 | 10.63 | 12.07 | 2007559手 | 232426万 | 1.27 | 12.05% |
| 2015-02-27 | 9.42 | 10.82 | 9.37 | 10.54 | 705351手 | 70304万 | 0.78 | 8.26% |
| 2015-01-29 | 8.70 | 9.97 | 8.31 | 9.44 | 1788343手 | 162221万 | 0.76 | 8.76% |
| 2014-12-31 | 9.19 | 10.18 | 8.48 | 8.68 | 2332215手 | 218009万 | -0.45 | -4.93% |
| 2014-11-28 | 8.87 | 9.47 | 8.55 | 9.13 | 1471290手 | 133968万 | 0.01 | 0.11% |
| 2014-10-30 | 9.28 | 9.34 | 8.40 | 8.80 | 863998手 | 76546万 | 0.47 | 5.41% |
| 2014-09-30 | 6.54 | 8.79 | 6.50 | 8.69 | 1849099手 | 141873万 | 2.06 | 31.07% |
| 2014-08-22 | 5.73 | 6.90 | 5.67 | 6.63 | 2911479手 | 187371万 | 0.88 | 15.30% |
| 2014-07-31 | 5.51 | 5.87 | 5.30 | 5.75 | 781275手 | 44202万 | 0.20 | 3.60% |
| 2014-06-30 | 5.40 | 5.57 | 5.07 | 5.55 | 444239手 | 23416万 | -0.05 | -0.93% |
| 2014-05-30 | 10.92 | 11.19 | 5.29 | 5.40 | 375703手 | 36121万 | -5.57 | -50.77% |
| 2014-04-30 | 11.46 | 12.70 | 10.70 | 10.97 | 857737手 | 101435万 | -0.57 | -4.94% |
| 2014-03-31 | 12.35 | 12.53 | 11.17 | 11.54 | 1064259手 | 126462万 | -0.84 | -6.79% |
| 2014-02-28 | 12.01 | 13.73 | 11.97 | 12.38 | 3318033手 | 426264万 | 0.25 | 2.06% |
| 2014-01-30 | 11.35 | 13.66 | 11.35 | 12.13 | 1051623手 | 132957万 | 0.79 | 6.97% |
| 2013-12-31 | 11.72 | 12.10 | 10.60 | 11.34 | 194929手 | 22416万 | -0.46 | -3.90% |
| 2013-11-29 | 10.87 | 12.25 | 10.65 | 11.80 | 193851手 | 22151万 | 0.73 | 6.59% |
| 2013-10-31 | 11.55 | 12.48 | 10.51 | 11.07 | 279663手 | 33074万 | -0.14 | -1.25% |
| 2013-09-30 | 16.35 | 16.93 | 10.66 | 11.21 | 163239手 | 21289万 | -5.18 | -31.61% |
| 2013-08-30 | 16.63 | 17.55 | 15.53 | 16.39 | 160416手 | 26918万 | -0.24 | -1.44% |
| 2013-07-31 | 14.12 | 17.80 | 13.36 | 16.63 | 273820手 | 42876万 | 2.51 | 17.78% |
| 2013-06-28 | 15.41 | 15.78 | 12.80 | 14.12 | 181927手 | 26597万 | -1.29 | -8.37% |
2319.12 (1.00%)
19664.10 -1.06%
