| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-01-25 | 4.68 | 10.13 | 4.68 | 8.03 | 11551860手 | 813336万 | 3.30 | 69.77% |
| 2021-12-31 | 4.13 | 6.67 | 3.90 | 4.73 | 6555341手 | 333197万 | 0.60 | 14.53% |
| 2021-11-30 | 3.65 | 4.31 | 3.56 | 4.13 | 1677367手 | 67520万 | 0.48 | 13.15% |
| 2021-10-29 | 3.96 | 4.23 | 3.56 | 3.65 | 916204手 | 36241万 | -0.31 | -7.83% |
| 2021-09-30 | 4.39 | 4.52 | 3.84 | 3.96 | 1171513手 | 49913万 | -0.36 | -8.33% |
| 2021-08-31 | 4.37 | 5.10 | 4.23 | 4.32 | 2328966手 | 108002万 | -0.06 | -1.37% |
| 2021-07-30 | 5.37 | 5.81 | 4.02 | 4.38 | 3420454手 | 176395万 | -0.92 | -17.36% |
| 2021-06-30 | 5.63 | 6.52 | 4.90 | 5.30 | 6145126手 | 343904万 | -0.49 | -8.46% |
| 2021-05-31 | 3.90 | 6.48 | 3.90 | 5.79 | 8198185手 | 456487万 | 1.85 | 46.95% |
| 2021-04-30 | 4.43 | 4.99 | 3.80 | 3.94 | 4502328手 | 200805万 | -0.50 | -11.26% |
| 2021-03-31 | 3.78 | 4.99 | 3.27 | 4.44 | 5186635手 | 214107万 | 0.84 | 23.33% |
| 2021-02-26 | 3.30 | 3.60 | 2.63 | 3.60 | 846755手 | 25967万 | 0.22 | 6.51% |
| 2021-01-29 | 3.98 | 4.06 | 3.25 | 3.38 | 1199520手 | 42365万 | -0.59 | -14.86% |
| 2020-12-31 | 4.95 | 5.78 | 3.80 | 3.97 | 1768524手 | 80852万 | -0.81 | -16.95% |
| 2020-11-30 | 4.90 | 5.17 | 4.36 | 4.78 | 1178068手 | 56929万 | -0.43 | -8.25% |
| 2020-10-30 | 5.65 | 6.18 | 5.20 | 5.21 | 579140手 | 33322万 | -0.33 | -5.96% |
| 2020-09-30 | 6.55 | 6.59 | 5.48 | 5.54 | 1016663手 | 62798万 | -1.05 | -15.93% |
| 2020-08-31 | 6.83 | 7.25 | 6.51 | 6.59 | 1727104手 | 118470万 | -0.20 | -2.95% |
| 2020-07-31 | 5.85 | 7.84 | 5.77 | 6.79 | 4261030手 | 297773万 | 0.93 | 15.87% |
| 2020-06-30 | 5.79 | 6.28 | 5.72 | 5.86 | 1233105手 | 73485万 | 0.07 | 1.21% |
| 2020-05-29 | 6.27 | 6.75 | 5.59 | 5.79 | 968125手 | 59549万 | -0.59 | -9.25% |
| 2020-04-30 | 6.95 | 7.65 | 6.20 | 6.38 | 1914086手 | 134919万 | -0.58 | -8.33% |
| 2020-03-31 | 7.79 | 8.81 | 6.92 | 6.96 | 3258700手 | 257289万 | -0.83 | -10.65% |
| 2020-02-28 | 7.54 | 9.27 | 6.79 | 7.79 | 5265637手 | 419809万 | -0.59 | -7.04% |
| 2020-01-23 | 7.55 | 9.53 | 7.48 | 8.38 | 4051724手 | 348144万 | 0.90 | 12.03% |
| 2019-12-31 | 7.79 | 8.61 | 7.11 | 7.48 | 2553281手 | 204129万 | -0.27 | -3.48% |
| 2019-11-29 | 8.93 | 9.94 | 7.62 | 7.75 | 2662089手 | 230033万 | -1.28 | -14.18% |
| 2019-10-31 | 10.07 | 10.92 | 8.80 | 9.03 | 5291667手 | 526548万 | -1.51 | -14.33% |
| 2019-09-30 | 8.20 | 13.63 | 8.12 | 10.54 | 7508673手 | 790381万 | 2.21 | 26.53% |
| 2019-08-30 | 7.25 | 8.45 | 6.53 | 8.33 | 3045986手 | 238176万 | 1.08 | 14.90% |
| 2019-07-31 | 7.96 | 8.15 | 6.94 | 7.25 | 1113965手 | 82788万 | -0.52 | -6.69% |
| 2019-06-28 | 8.47 | 8.74 | 7.72 | 7.77 | 1927984手 | 158781万 | -0.61 | -7.28% |
| 2019-05-31 | 8.60 | 11.48 | 7.39 | 8.38 | 4704713手 | 442156万 | -0.73 | -8.01% |
| 2019-04-30 | 9.34 | 10.89 | 8.84 | 9.11 | 2327282手 | 227099万 | 0.02 | 0.22% |
| 2019-03-29 | 8.03 | 10.35 | 7.93 | 9.09 | 2521829手 | 229463万 | 1.07 | 13.34% |
| 2019-02-28 | 6.56 | 8.45 | 6.56 | 8.02 | 1380183手 | 107245万 | 1.39 | 20.96% |
| 2019-01-31 | 7.07 | 8.20 | 6.46 | 6.63 | 2210001手 | 164013万 | -0.36 | -5.15% |
| 2018-12-28 | 6.82 | 7.20 | 6.21 | 6.99 | 1502645手 | 102721万 | 0.39 | 5.91% |
| 2018-11-30 | 5.75 | 7.47 | 5.71 | 6.60 | 1745218手 | 115961万 | 0.92 | 16.20% |
| 2018-10-31 | 7.44 | 7.44 | 5.01 | 5.68 | 1050507手 | 60386万 | -1.81 | -24.17% |
| 2018-09-28 | 8.66 | 8.73 | 7.44 | 7.49 | 310559手 | 24620万 | -1.17 | -13.51% |
| 2018-08-31 | 8.98 | 9.59 | 8.25 | 8.66 | 317043手 | 28111万 | -0.37 | -4.10% |
| 2018-07-31 | 9.17 | 9.66 | 8.51 | 9.03 | 444889手 | 40771万 | -0.17 | -1.85% |
| 2018-06-29 | 9.82 | 10.59 | 7.98 | 9.20 | 356538手 | 33431万 | -0.62 | -6.31% |
| 2018-05-31 | 10.26 | 10.97 | 9.71 | 9.82 | 508350手 | 53640万 | -0.49 | -4.75% |
| 2018-04-27 | 10.56 | 10.83 | 9.65 | 10.31 | 326028手 | 33327万 | -0.25 | -2.37% |
| 2018-03-30 | 9.63 | 11.33 | 9.60 | 10.56 | 667383手 | 69290万 | 0.88 | 9.09% |
| 2018-02-28 | 9.92 | 10.29 | 9.00 | 9.68 | 204393手 | 19551万 | -0.41 | -4.06% |
| 2018-01-31 | 11.51 | 11.68 | 8.97 | 10.09 | 394996手 | 41656万 | -1.40 | -12.19% |
| 2017-12-29 | 11.82 | 12.81 | 11.35 | 11.49 | 330252手 | 39432万 | -0.33 | -2.79% |
| 2017-11-30 | 12.60 | 12.64 | 11.06 | 11.82 | 351621手 | 41795万 | -0.78 | -6.19% |
| 2017-10-31 | 13.84 | 13.99 | 12.31 | 12.60 | 281134手 | 37171万 | -1.25 | -9.03% |
| 2017-09-29 | 13.65 | 14.20 | 12.70 | 13.85 | 377605手 | 50917万 | 0.20 | 1.47% |
| 2017-08-31 | 14.20 | 14.20 | 12.79 | 13.65 | 372830手 | 50051万 | -0.38 | -2.71% |
| 2017-07-31 | 13.95 | 14.56 | 12.45 | 14.03 | 508485手 | 70653万 | 0.18 | 1.30% |
| 2017-06-30 | 11.80 | 14.49 | 11.51 | 13.85 | 895740手 | 115651万 | 2.10 | 17.87% |
| 2017-05-31 | 13.88 | 14.33 | 11.73 | 11.75 | 876451手 | 113807万 | -1.90 | -13.92% |
| 2016-11-09 | 13.65 | 13.65 | 13.65 | 13.65 | 1902手 | 259万 | 1.23 | 9.90% |
| 2016-05-24 | 14.00 | 14.89 | 11.50 | 12.42 | 1021469手 | 134857万 | -1.66 | -11.79% |
| 2016-04-29 | 13.60 | 15.95 | 13.40 | 14.08 | 2463866手 | 358911万 | 0.28 | 2.03% |
| 2016-03-31 | 11.36 | 14.17 | 10.96 | 13.80 | 2203515手 | 278738万 | 2.74 | 24.77% |
| 2016-02-29 | 12.75 | 14.44 | 10.83 | 11.06 | 1340595手 | 177686万 | -1.67 | -13.12% |
| 2016-01-29 | 20.33 | 20.33 | 11.91 | 12.73 | 2338453手 | 342299万 | -7.56 | -37.26% |
| 2015-12-31 | 22.38 | 22.55 | 18.50 | 20.29 | 2828704手 | 577202万 | -2.35 | -10.38% |
| 2015-11-30 | 15.88 | 25.80 | 14.98 | 22.64 | 5548299手 | 1092997万 | 5.93 | 35.49% |
| 2015-10-30 | 12.10 | 20.55 | 12.10 | 16.71 | 3348066手 | 600072万 | 5.70 | 51.77% |
| 2015-02-16 | 10.15 | 11.20 | 9.29 | 11.01 | 746604手 | 74855万 | 0.58 | 5.56% |
| 2015-01-29 | 8.68 | 10.90 | 8.54 | 10.43 | 1449245手 | 140415万 | 1.75 | 20.16% |
| 2014-12-31 | 10.64 | 10.74 | 7.93 | 8.68 | 1887080手 | 171885万 | -1.98 | -18.57% |
| 2014-11-28 | 11.65 | 11.69 | 10.49 | 10.66 | 507892手 | 56536万 | -0.87 | -7.17% |
| 2014-10-30 | 11.45 | 12.65 | 11.45 | 12.13 | 342552手 | 41371万 | 0.03 | 0.26% |
| 2014-09-30 | 9.78 | 11.49 | 9.67 | 11.45 | 537192手 | 55638万 | 2.25 | 24.46% |
| 2014-08-22 | 8.75 | 9.56 | 8.65 | 9.20 | 1462145手 | 133471万 | 0.45 | 5.14% |
| 2014-07-31 | 8.46 | 8.78 | 8.15 | 8.75 | 736890手 | 62625万 | 0.24 | 2.82% |
| 2014-06-30 | 8.90 | 8.94 | 8.13 | 8.51 | 436423手 | 36922万 | 0.09 | 1.10% |
| 2014-05-30 | 8.12 | 8.28 | 8.08 | 8.18 | 95050手 | 7785万 | -0.44 | -5.10% |
| 2014-03-20 | 9.10 | 9.47 | 8.62 | 8.62 | 606300手 | 54951万 | -0.45 | -4.96% |
| 2014-02-28 | 8.86 | 9.59 | 8.60 | 9.07 | 859279手 | 78776万 | 0.23 | 2.60% |
| 2014-01-30 | 8.78 | 9.15 | 8.31 | 8.84 | 762020手 | 66890万 | 0.01 | 0.11% |
| 2013-12-31 | 8.99 | 9.32 | 8.50 | 8.83 | 383139手 | 34146万 | -0.23 | -2.54% |
| 2013-11-29 | 8.70 | 10.20 | 8.56 | 9.06 | 704611手 | 65236万 | 0.44 | 5.10% |
| 2013-10-31 | 8.78 | 9.59 | 8.42 | 8.62 | 698599手 | 62805万 | -0.16 | -1.82% |
| 2013-09-30 | 8.11 | 9.04 | 7.80 | 8.78 | 740394手 | 62443万 | 0.67 | 8.26% |
| 2013-08-30 | 8.16 | 8.67 | 7.82 | 8.11 | 771956手 | 63842万 | -0.04 | -0.49% |
| 2013-07-31 | 7.97 | 9.10 | 7.80 | 8.15 | 1200908手 | 100491万 | 0.13 | 1.62% |
| 2013-06-28 | 9.98 | 10.30 | 6.60 | 8.02 | 1021274手 | 87849万 | -2.01 | -20.04% |
| 2013-05-31 | 9.35 | 10.29 | 9.20 | 10.03 | 1027428手 | 101300万 | 0.69 | 7.39% |
| 2013-04-26 | 8.95 | 10.04 | 8.38 | 9.34 | 938627手 | 86713万 | 0.40 | 4.47% |
| 2013-03-29 | 8.09 | 9.16 | 7.71 | 8.94 | 893637手 | 75313万 | 0.91 | 11.33% |
| 2013-02-28 | 8.04 | 8.64 | 7.79 | 8.03 | 442249手 | 36210万 | -0.01 | -0.12% |
| 2013-01-31 | 7.28 | 8.15 | 7.08 | 8.04 | 594644手 | 46186万 | 0.81 | 11.20% |
| 2012-12-31 | 6.65 | 7.48 | 6.60 | 7.23 | 464220手 | 32784万 | 0.57 | 8.56% |
| 2012-11-30 | 7.97 | 8.15 | 6.02 | 6.66 | 440684手 | 31876万 | -1.38 | -17.16% |
| 2012-10-31 | 8.20 | 8.80 | 7.85 | 8.04 | 591330手 | 49357万 | -0.16 | -1.95% |
| 2012-09-28 | 7.46 | 8.81 | 7.46 | 8.20 | 1025689手 | 85232万 | 0.76 | 10.21% |
| 2012-08-31 | 6.52 | 8.10 | 6.50 | 7.44 | 541487手 | 39609万 | 0.85 | 12.90% |
| 2012-07-31 | 11.05 | 11.24 | 6.51 | 6.59 | 301976手 | 27565万 | -4.45 | -40.31% |
| 2012-06-29 | 12.40 | 12.45 | 10.76 | 11.04 | 227804手 | 26260万 | -1.28 | -10.39% |
| 2012-05-31 | 11.35 | 12.43 | 10.54 | 12.32 | 548143手 | 63936万 | 1.10 | 9.80% |
| 2012-04-27 | 10.50 | 12.10 | 10.44 | 11.22 | 532430手 | 61136万 | 0.78 | 7.47% |
| 2012-03-30 | 10.60 | 11.44 | 9.91 | 10.44 | 536665手 | 57560万 | -0.25 | -2.34% |
| 2012-02-29 | 9.48 | 11.16 | 9.28 | 10.69 | 443925手 | 45608万 | 1.30 | 13.85% |
| 2012-01-31 | 9.11 | 9.50 | 8.10 | 9.39 | 234951手 | 20960万 | 0.44 | 4.92% |
2319.12 (1.00%)
19664.10 -1.06%
