| 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 | 5.03 | 5.39 | 4.52 | 4.64 | 1703338手 | 82954万 | -0.26 | -5.31% |
| 2022-05-31 | 4.48 | 5.21 | 4.40 | 4.90 | 2185253手 | 104338万 | 0.31 | 6.75% |
| 2022-04-29 | 4.68 | 6.14 | 4.21 | 4.59 | 3682917手 | 189256万 | -0.09 | -1.92% |
| 2022-03-31 | 4.63 | 4.87 | 4.18 | 4.68 | 1176917手 | 53904万 | 0.10 | 2.18% |
| 2022-02-28 | 5.03 | 5.35 | 4.50 | 4.58 | 841686手 | 41382万 | -0.40 | -8.03% |
| 2022-01-28 | 5.93 | 6.19 | 4.93 | 4.98 | 1786329手 | 100996万 | -0.94 | -15.88% |
| 2021-12-31 | 5.13 | 6.19 | 5.09 | 5.92 | 4688177手 | 262823万 | 0.56 | 10.45% |
| 2021-11-30 | 4.04 | 5.36 | 3.90 | 5.36 | 1747283手 | 83881万 | 1.36 | 34.00% |
| 2021-10-29 | 4.13 | 4.26 | 3.85 | 4.00 | 286688手 | 11657万 | -0.15 | -3.61% |
| 2021-09-30 | 4.11 | 4.38 | 4.01 | 4.15 | 653924手 | 27546万 | 0.02 | 0.48% |
| 2021-08-31 | 4.03 | 4.47 | 3.97 | 4.13 | 999861手 | 41624万 | 0.11 | 2.74% |
| 2021-07-30 | 4.21 | 4.26 | 3.90 | 4.02 | 466106手 | 19200万 | -0.17 | -4.06% |
| 2021-06-30 | 4.45 | 4.63 | 4.14 | 4.19 | 711558手 | 31433万 | -0.27 | -6.05% |
| 2021-05-31 | 4.09 | 4.55 | 4.06 | 4.46 | 731143手 | 31587万 | 0.39 | 9.58% |
| 2021-04-30 | 4.14 | 4.99 | 4.03 | 4.07 | 1947114手 | 87082万 | -0.07 | -1.69% |
| 2021-03-31 | 4.20 | 4.39 | 4.05 | 4.14 | 731973手 | 30957万 | -0.05 | -1.19% |
| 2021-02-26 | 4.18 | 4.33 | 3.93 | 4.19 | 562773手 | 23226万 | 0.04 | 0.96% |
| 2021-01-29 | 4.32 | 4.49 | 3.97 | 4.15 | 803635手 | 34151万 | -0.15 | -3.49% |
| 2020-12-31 | 5.06 | 5.26 | 4.21 | 4.30 | 1027090手 | 49018万 | -0.78 | -15.35% |
| 2020-11-30 | 4.93 | 5.26 | 4.88 | 5.08 | 952201手 | 48168万 | 0.20 | 4.10% |
| 2020-10-30 | 4.94 | 5.19 | 4.86 | 4.88 | 689110手 | 34629万 | -0.01 | -0.20% |
| 2020-09-30 | 5.49 | 5.54 | 4.84 | 4.89 | 1055324手 | 54424万 | -0.55 | -10.11% |
| 2020-08-31 | 5.41 | 5.58 | 5.05 | 5.44 | 2040199手 | 109759万 | 0.07 | 1.30% |
| 2020-07-31 | 5.17 | 6.25 | 5.00 | 5.37 | 4635272手 | 261005万 | 0.23 | 4.47% |
| 2020-06-30 | 5.23 | 5.96 | 4.91 | 5.14 | 4092893手 | 219943万 | -0.16 | -3.02% |
| 2020-05-29 | 4.46 | 5.47 | 4.40 | 5.30 | 3575358手 | 173727万 | 0.79 | 17.52% |
| 2020-04-30 | 4.31 | 5.16 | 4.03 | 4.51 | 3231311手 | 149063万 | 0.16 | 3.68% |
| 2020-03-31 | 3.77 | 4.49 | 3.77 | 4.35 | 1973943手 | 83029万 | 0.21 | 5.07% |
| 2020-02-28 | 4.17 | 4.58 | 3.88 | 4.14 | 1246723手 | 53520万 | -0.49 | -10.58% |
| 2020-01-23 | 4.82 | 5.47 | 4.58 | 4.63 | 1703075手 | 87111万 | -0.18 | -3.74% |
| 2019-12-31 | 4.53 | 4.89 | 4.48 | 4.81 | 1036714手 | 48649万 | 0.28 | 6.18% |
| 2019-11-29 | 4.45 | 5.29 | 4.38 | 4.53 | 2373755手 | 114786万 | 0.09 | 2.03% |
| 2019-10-31 | 4.82 | 4.87 | 4.39 | 4.44 | 545803手 | 25209万 | -0.39 | -8.07% |
| 2019-09-30 | 4.89 | 5.21 | 4.74 | 4.83 | 914670手 | 45798万 | -0.07 | -1.43% |
| 2019-08-30 | 5.40 | 5.50 | 4.71 | 4.90 | 928970手 | 46899万 | -0.52 | -9.59% |
| 2019-07-31 | 5.79 | 6.00 | 5.15 | 5.42 | 1182609手 | 65707万 | -0.46 | -7.82% |
| 2019-06-28 | 5.65 | 6.29 | 5.12 | 5.88 | 2090621手 | 120787万 | 0.24 | 4.25% |
| 2019-05-31 | 5.60 | 6.18 | 5.44 | 5.64 | 1460065手 | 84815万 | -0.34 | -5.69% |
| 2019-04-30 | 6.55 | 7.63 | 5.80 | 5.98 | 4386052手 | 304446万 | -0.55 | -8.42% |
| 2019-03-29 | 6.36 | 7.23 | 6.25 | 6.53 | 4948026手 | 328062万 | 0.21 | 3.32% |
| 2019-02-28 | 5.24 | 6.59 | 5.21 | 6.32 | 2222424手 | 132840万 | 1.07 | 20.38% |
| 2019-01-31 | 5.81 | 6.70 | 5.25 | 5.25 | 2480149手 | 149042万 | -0.48 | -8.38% |
| 2018-12-28 | 6.53 | 6.80 | 5.65 | 5.73 | 1255399手 | 79115万 | -0.68 | -10.61% |
| 2018-11-30 | 6.11 | 7.35 | 6.09 | 6.41 | 4082061手 | 271175万 | 0.25 | 4.06% |
| 2018-10-31 | 7.12 | 7.19 | 5.06 | 6.16 | 1852333手 | 111588万 | -1.07 | -14.80% |
| 2018-09-28 | 7.68 | 8.16 | 7.02 | 7.23 | 1391083手 | 103505万 | -0.34 | -4.49% |
| 2018-08-31 | 8.45 | 8.69 | 7.51 | 7.57 | 2318532手 | 187851万 | -0.90 | -10.63% |
| 2018-07-31 | 8.65 | 9.69 | 8.05 | 8.47 | 4563069手 | 408032万 | -0.16 | -1.85% |
| 2018-06-29 | 12.00 | 12.59 | 8.01 | 8.63 | 9068839手 | 991089万 | -3.58 | -29.32% |
| 2018-05-31 | 9.00 | 12.21 | 8.41 | 12.21 | 8579323手 | 899055万 | 3.24 | 36.12% |
| 2018-04-27 | 10.52 | 11.05 | 8.20 | 8.97 | 4612416手 | 441340万 | -1.26 | -12.32% |
| 2018-03-30 | 7.70 | 12.99 | 7.70 | 10.23 | 8719205手 | 905957万 | 2.42 | 30.99% |
| 2018-02-28 | 8.65 | 8.82 | 6.93 | 7.81 | 1722570手 | 132571万 | -0.99 | -11.25% |
| 2018-01-31 | 9.79 | 10.78 | 8.69 | 8.80 | 4045533手 | 391605万 | -0.93 | -9.56% |
| 2017-12-29 | 9.86 | 13.12 | 9.01 | 9.73 | 8944033手 | 988833万 | -0.22 | -2.21% |
| 2017-11-30 | 12.65 | 13.25 | 9.83 | 9.95 | 7316469手 | 853240万 | -2.75 | -21.65% |
| 2017-10-31 | 11.80 | 17.30 | 11.80 | 12.70 | 8480018手 | 1248859万 | 1.91 | 17.70% |
| 2017-09-29 | 8.18 | 10.79 | 7.95 | 10.79 | 598077手 | 52627万 | 2.61 | 31.91% |
| 2017-08-31 | 9.24 | 9.24 | 8.09 | 8.18 | 402040手 | 34374万 | -0.22 | -2.62% |
| 2017-05-09 | 8.75 | 8.84 | 8.10 | 8.40 | 249235手 | 21136万 | -0.35 | -4.00% |
| 2017-04-28 | 9.50 | 9.96 | 7.90 | 8.75 | 1234238手 | 112369万 | -0.74 | -7.80% |
| 2017-03-31 | 10.50 | 10.70 | 9.40 | 9.49 | 1710851手 | 174941万 | -1.01 | -9.62% |
| 2017-02-28 | 10.70 | 11.38 | 10.28 | 10.50 | 1776412手 | 193559万 | -0.21 | -1.96% |
| 2017-01-26 | 12.97 | 13.66 | 10.15 | 10.71 | 3296278手 | 399198万 | -2.57 | -19.35% |
| 2016-12-30 | 10.90 | 15.04 | 10.41 | 13.28 | 5909878手 | 729858万 | 2.40 | 22.06% |
| 2016-11-30 | 11.15 | 12.26 | 10.31 | 10.88 | 3767239手 | 418793万 | -0.21 | -1.89% |
| 2016-10-28 | 9.06 | 11.20 | 9.06 | 11.09 | 2386790手 | 245313万 | 2.04 | 22.54% |
| 2016-09-30 | 9.80 | 10.28 | 8.79 | 9.05 | 1973872手 | 190296万 | -0.78 | -7.93% |
| 2016-08-31 | 8.50 | 11.45 | 8.21 | 9.83 | 5344279手 | 523956万 | 1.24 | 14.44% |
| 2016-07-29 | 8.55 | 9.10 | 7.98 | 8.59 | 2616302手 | 223834万 | 0.04 | 0.47% |
| 2016-06-30 | 8.81 | 9.94 | 7.79 | 8.55 | 5770333手 | 514540万 | -0.26 | -2.95% |
| 2016-05-31 | 7.31 | 8.81 | 7.31 | 8.81 | 393317手 | 33027万 | 0.80 | 9.99% |
| 2016-04-29 | 7.28 | 8.26 | 7.23 | 8.01 | 2190288手 | 169771万 | 0.69 | 9.43% |
| 2016-03-31 | 6.12 | 8.45 | 5.95 | 7.32 | 5047202手 | 370815万 | 1.22 | 20.00% |
| 2016-02-29 | 6.08 | 6.96 | 5.76 | 6.10 | 753835手 | 48100万 | 0.02 | 0.33% |
| 2016-01-29 | 8.60 | 8.66 | 5.84 | 6.08 | 1101545手 | 76012万 | -2.45 | -28.72% |
| 2015-12-31 | 7.86 | 9.65 | 7.46 | 8.53 | 2187519手 | 186933万 | 0.55 | 6.89% |
| 2015-11-30 | 6.65 | 8.50 | 6.60 | 7.98 | 2321657手 | 178050万 | 1.14 | 16.67% |
| 2015-10-30 | 5.59 | 7.35 | 5.57 | 6.84 | 1338955手 | 88226万 | 1.24 | 22.14% |
| 2015-09-30 | 6.95 | 6.95 | 5.08 | 5.60 | 1870399手 | 109928万 | -1.31 | -18.96% |
| 2015-08-31 | 7.90 | 10.50 | 6.51 | 6.91 | 4141957手 | 363024万 | -0.99 | -12.53% |
| 2015-07-31 | 10.29 | 11.32 | 7.33 | 7.90 | 4318697手 | 393025万 | -1.45 | -15.51% |
| 2015-06-30 | 9.35 | 9.35 | 9.35 | 9.35 | 34747手 | 3248万 | 0.85 | 10.00% |
| 2015-03-10 | 7.76 | 8.50 | 7.68 | 8.50 | 875057手 | 70358万 | 0.81 | 10.53% |
| 2015-02-27 | 7.41 | 7.83 | 7.00 | 7.69 | 528976手 | 39594万 | 0.10 | 1.31% |
| 2015-01-29 | 7.17 | 7.83 | 6.99 | 7.65 | 794427手 | 58924万 | 0.48 | 6.70% |
| 2014-12-31 | 8.17 | 8.37 | 7.04 | 7.17 | 1080799手 | 84344万 | -1.04 | -12.67% |
| 2014-11-28 | 9.50 | 9.60 | 8.12 | 8.21 | 1210975手 | 107219万 | -0.59 | -6.70% |
| 2014-10-30 | 8.30 | 9.12 | 7.92 | 8.81 | 935254手 | 79504万 | -0.07 | -0.84% |
| 2014-09-30 | 7.33 | 8.40 | 7.27 | 8.29 | 873361手 | 68686万 | 0.67 | 8.79% |
| 2014-08-22 | 7.35 | 7.92 | 7.23 | 7.62 | 1406789手 | 106312万 | 0.21 | 2.83% |
| 2014-07-31 | 7.20 | 7.44 | 6.91 | 7.41 | 996511手 | 71984万 | 0.03 | 0.41% |
| 2014-06-30 | 7.93 | 8.50 | 6.72 | 7.38 | 1145130手 | 90138万 | -1.21 | -15.26% |
| 2014-05-30 | 7.80 | 8.47 | 7.08 | 7.93 | 654066手 | 50115万 | 0.13 | 1.67% |
| 2014-04-30 | 7.00 | 7.94 | 6.71 | 7.80 | 1359843手 | 100568万 | 0.35 | 4.70% |
| 2014-03-31 | 8.58 | 9.42 | 7.45 | 7.45 | 1769255手 | 152795万 | -1.15 | -13.37% |
| 2014-02-28 | 8.72 | 9.39 | 8.00 | 8.60 | 2204988手 | 192332万 | -0.28 | -3.15% |
| 2014-01-30 | 6.63 | 9.23 | 6.30 | 8.88 | 2619463手 | 199756万 | 2.26 | 34.14% |
| 2013-12-31 | 7.22 | 8.70 | 6.30 | 6.62 | 2744498手 | 201110万 | -0.85 | -11.38% |
| 2013-11-29 | 6.36 | 7.61 | 5.95 | 7.47 | 1988418手 | 137221万 | 1.12 | 17.64% |
| 2013-10-31 | 5.45 | 6.60 | 5.40 | 6.35 | 1629973手 | 97897万 | 0.92 | 16.94% |
| 2013-09-30 | 5.39 | 6.05 | 5.14 | 5.43 | 1355988手 | 74722万 | -0.10 | -1.81% |
| 2013-08-30 | 4.68 | 5.82 | 4.66 | 5.53 | 1081710手 | 57289万 | 0.85 | 18.16% |
| 2013-07-31 | 4.83 | 5.25 | 4.61 | 4.68 | 1029452手 | 50587万 | -0.12 | -2.50% |
| 2013-06-28 | 6.02 | 6.35 | 4.77 | 4.80 | 637980手 | 37328万 | -1.25 | -20.66% |
| 2013-05-31 | 4.88 | 6.74 | 4.80 | 6.05 | 1746920手 | 104927万 | 1.20 | 24.74% |
| 2013-04-26 | 5.62 | 5.95 | 4.81 | 4.85 | 1151094手 | 62403万 | -0.79 | -14.01% |
| 2013-03-29 | 5.51 | 5.85 | 5.05 | 5.64 | 1413872手 | 77728万 | 0.13 | 2.36% |
| 2013-02-28 | 5.41 | 6.05 | 5.17 | 5.51 | 1462373手 | 81275万 | 0.10 | 1.85% |
| 2013-01-31 | 5.07 | 5.47 | 4.66 | 5.41 | 2072942手 | 104900万 | 0.38 | 7.55% |
2319.12 (1.00%)
19664.10 -1.06%
