| 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 | 5.35 | 5.85 | 5.07 | 5.73 | 3188173手 | 173203万 | 0.20 | 3.62% |
| 2022-05-31 | 4.52 | 5.53 | 4.43 | 5.53 | 1944423手 | 94734万 | 0.96 | 21.01% |
| 2022-04-29 | 4.88 | 5.18 | 3.62 | 4.57 | 1645701手 | 75600万 | -0.32 | -6.54% |
| 2022-03-31 | 5.13 | 5.45 | 4.50 | 4.89 | 1723849手 | 85790万 | -0.22 | -4.30% |
| 2022-02-28 | 5.17 | 6.00 | 4.76 | 5.11 | 2992149手 | 163586万 | -0.06 | -1.16% |
| 2022-01-28 | 5.75 | 6.39 | 4.97 | 5.17 | 2785098手 | 162243万 | -0.62 | -10.71% |
| 2021-12-31 | 4.71 | 6.11 | 4.62 | 5.79 | 3401083手 | 185683万 | 1.07 | 22.67% |
| 2021-11-30 | 4.64 | 5.15 | 4.54 | 4.72 | 1155595手 | 56391万 | 0.05 | 1.07% |
| 2021-10-29 | 4.85 | 5.12 | 4.47 | 4.67 | 693636手 | 33463万 | -0.15 | -3.11% |
| 2021-09-30 | 4.59 | 5.21 | 4.57 | 4.82 | 1169208手 | 57991万 | 0.22 | 4.78% |
| 2021-08-31 | 4.54 | 4.77 | 4.44 | 4.60 | 874684手 | 40449万 | 0.04 | 0.88% |
| 2021-07-30 | 5.08 | 5.26 | 4.50 | 4.56 | 925331手 | 45266万 | -0.48 | -9.52% |
| 2021-06-30 | 5.68 | 6.02 | 4.89 | 5.04 | 1136114手 | 61969万 | -0.64 | -11.27% |
| 2021-05-31 | 5.64 | 6.17 | 5.49 | 5.68 | 1011692手 | 57985万 | 0.00 | 0.00% |
| 2021-04-30 | 5.86 | 6.19 | 5.55 | 5.68 | 1091317手 | 64612万 | -0.18 | -3.07% |
| 2021-03-31 | 5.90 | 6.60 | 5.72 | 5.86 | 1482423手 | 90462万 | 0.01 | 0.17% |
| 2021-02-26 | 5.83 | 6.17 | 5.47 | 5.85 | 1459811手 | 85671万 | -0.04 | -0.68% |
| 2021-01-29 | 6.38 | 6.55 | 5.32 | 5.89 | 1378698手 | 79897万 | -0.55 | -8.54% |
| 2020-12-31 | 7.37 | 7.43 | 5.89 | 6.44 | 1017789手 | 67274万 | -0.87 | -11.90% |
| 2020-11-30 | 6.83 | 7.55 | 6.66 | 7.31 | 1195110手 | 84353万 | 0.47 | 6.87% |
| 2020-10-30 | 8.42 | 8.65 | 6.79 | 6.84 | 1425562手 | 109156万 | -1.49 | -17.89% |
| 2020-09-30 | 9.20 | 10.02 | 8.25 | 8.33 | 2216222手 | 203909万 | -0.87 | -9.46% |
| 2020-08-31 | 8.40 | 9.47 | 8.20 | 9.20 | 3226155手 | 284202万 | 0.88 | 10.58% |
| 2020-07-31 | 8.66 | 10.95 | 8.18 | 8.32 | 4785900手 | 452265万 | -0.36 | -4.15% |
| 2020-06-30 | 8.07 | 10.94 | 8.02 | 8.68 | 3688489手 | 341246万 | 0.74 | 9.32% |
| 2020-05-29 | 8.00 | 8.84 | 7.70 | 7.94 | 1814987手 | 149238万 | -0.18 | -2.22% |
| 2020-04-30 | 8.02 | 9.05 | 7.30 | 8.12 | 2011357手 | 167200万 | 0.05 | 0.62% |
| 2020-03-31 | 9.98 | 11.21 | 8.00 | 8.07 | 2375215手 | 226129万 | -1.88 | -18.89% |
| 2020-02-28 | 9.85 | 12.25 | 9.70 | 9.95 | 3579436手 | 392588万 | -0.99 | -9.05% |
| 2020-01-23 | 12.17 | 14.84 | 10.80 | 10.94 | 4335808手 | 570532万 | -1.17 | -9.66% |
| 2019-12-31 | 7.86 | 12.71 | 7.46 | 12.11 | 8483582手 | 971158万 | 4.26 | 54.27% |
| 2019-11-29 | 7.19 | 8.68 | 7.03 | 7.85 | 2085896手 | 166878万 | 0.66 | 9.18% |
| 2019-10-31 | 7.90 | 8.16 | 7.16 | 7.19 | 907984手 | 69539万 | -0.71 | -8.99% |
| 2019-09-30 | 7.13 | 9.20 | 7.13 | 7.90 | 2323501手 | 197095万 | 0.79 | 11.11% |
| 2019-08-30 | 7.78 | 7.84 | 6.61 | 7.11 | 1061682手 | 76090万 | -0.69 | -8.85% |
| 2019-07-31 | 7.71 | 8.12 | 7.38 | 7.80 | 1182880手 | 91395万 | 0.24 | 3.17% |
| 2019-06-28 | 8.64 | 8.73 | 7.47 | 7.56 | 1057589手 | 85190万 | -1.11 | -12.80% |
| 2019-05-31 | 9.18 | 9.84 | 8.34 | 8.67 | 1456657手 | 132292万 | -0.97 | -10.06% |
| 2019-04-30 | 10.90 | 11.14 | 8.99 | 9.64 | 2729701手 | 282577万 | -1.15 | -10.66% |
| 2019-03-29 | 11.66 | 12.58 | 10.34 | 10.79 | 5450674手 | 614561万 | -0.10 | -0.92% |
| 2019-02-28 | 7.52 | 10.89 | 7.47 | 10.89 | 1428814手 | 119167万 | 3.43 | 45.98% |
| 2019-01-31 | 9.04 | 9.63 | 6.96 | 7.46 | 4487744手 | 384777万 | -1.56 | -17.30% |
| 2018-12-28 | 10.62 | 10.92 | 8.91 | 9.02 | 1779011手 | 180587万 | -1.34 | -12.93% |
| 2018-11-30 | 10.68 | 13.85 | 10.00 | 10.36 | 3044137手 | 360665万 | -0.27 | -2.54% |
| 2018-10-31 | 12.08 | 12.57 | 9.10 | 10.63 | 1530940手 | 160962万 | -1.76 | -14.21% |
| 2018-09-28 | 11.25 | 13.18 | 10.90 | 12.39 | 1673181手 | 203575万 | 1.19 | 10.62% |
| 2018-08-31 | 16.44 | 16.58 | 11.12 | 11.20 | 1974404手 | 252883万 | -5.18 | -31.62% |
| 2018-07-31 | 18.59 | 18.59 | 15.51 | 16.38 | 1136804手 | 194715万 | -2.39 | -12.73% |
| 2018-06-29 | 30.38 | 30.50 | 17.03 | 18.77 | 1040156手 | 261281万 | -11.73 | -38.46% |
| 2018-05-31 | 34.00 | 35.65 | 29.79 | 30.50 | 740193手 | 244680万 | -3.16 | -9.39% |
| 2018-04-27 | 41.58 | 41.93 | 31.30 | 33.66 | 818435手 | 287188万 | -7.56 | -18.34% |
| 2018-03-30 | 35.55 | 42.60 | 34.13 | 41.22 | 885753手 | 343138万 | 5.84 | 16.51% |
| 2018-02-28 | 33.50 | 36.24 | 27.85 | 35.38 | 744786手 | 241470万 | 2.28 | 6.89% |
| 2018-01-31 | 35.50 | 37.28 | 30.87 | 33.10 | 1064830手 | 361545万 | -2.51 | -7.05% |
| 2017-12-29 | 33.19 | 37.29 | 32.85 | 35.61 | 647190手 | 228980万 | 2.35 | 7.07% |
| 2017-11-30 | 36.70 | 36.86 | 31.31 | 33.26 | 907059手 | 306801万 | -3.21 | -8.80% |
| 2017-10-31 | 38.94 | 38.99 | 34.96 | 36.47 | 280927手 | 103813万 | -2.24 | -5.79% |
| 2017-09-29 | 36.29 | 38.98 | 34.81 | 38.71 | 493302手 | 179679万 | 2.51 | 6.93% |
| 2017-08-31 | 34.48 | 40.00 | 31.98 | 36.20 | 775289手 | 280401万 | 1.66 | 4.81% |
| 2017-07-31 | 37.86 | 39.59 | 30.98 | 34.54 | 567190手 | 198410万 | -3.32 | -8.77% |
| 2017-06-30 | 38.70 | 42.28 | 36.00 | 37.86 | 686332手 | 267244万 | -0.84 | -2.17% |
| 2017-05-31 | 37.67 | 40.01 | 33.50 | 38.70 | 533933手 | 198803万 | 1.08 | 2.87% |
| 2017-04-28 | 38.98 | 39.40 | 35.28 | 37.62 | 345707手 | 128507万 | -1.09 | -2.82% |
| 2017-03-31 | 41.19 | 42.36 | 38.22 | 38.71 | 399290手 | 160981万 | -2.49 | -6.04% |
| 2017-02-28 | 40.03 | 41.95 | 37.53 | 41.20 | 403581手 | 160554万 | 1.21 | 3.03% |
| 2017-01-26 | 45.44 | 45.69 | 37.63 | 39.99 | 304070手 | 125832万 | -5.18 | -11.47% |
| 2016-12-30 | 43.80 | 46.00 | 41.54 | 45.17 | 409191手 | 180681万 | 1.27 | 2.89% |
| 2016-11-30 | 42.66 | 48.79 | 40.95 | 43.90 | 761372手 | 345237万 | -0.06 | -0.14% |
| 2016-10-28 | 41.83 | 44.20 | 40.80 | 43.96 | 392743手 | 166391万 | 2.17 | 5.19% |
| 2016-09-30 | 40.86 | 42.27 | 36.63 | 41.79 | 625056手 | 250196万 | 0.80 | 1.95% |
| 2016-08-31 | 42.98 | 44.50 | 40.15 | 40.99 | 541137手 | 229634万 | -2.08 | -4.83% |
| 2016-07-29 | 48.08 | 56.10 | 42.33 | 43.07 | 798707手 | 390465万 | -5.43 | -11.20% |
| 2016-06-30 | 46.98 | 50.50 | 43.38 | 48.50 | 547199手 | 256366万 | 1.68 | 3.59% |
| 2016-05-31 | 41.40 | 47.17 | 39.39 | 46.82 | 638129手 | 275057万 | 5.26 | 12.66% |
| 2016-04-29 | 47.27 | 49.45 | 39.19 | 41.56 | 855123手 | 383410万 | -6.93 | -14.29% |
| 2016-03-31 | 40.16 | 49.93 | 36.02 | 48.49 | 1607296手 | 689536万 | 3.87 | 8.67% |
| 2016-02-29 | 41.98 | 53.34 | 41.50 | 44.62 | 636932手 | 309308万 | 2.71 | 6.47% |
| 2016-01-29 | 61.35 | 61.35 | 36.94 | 41.91 | 1564148手 | 754176万 | -18.79 | -30.96% |
| 2015-12-31 | 67.94 | 77.15 | 54.78 | 60.70 | 1682395手 | 1108599万 | -6.69 | -9.93% |
| 2015-11-30 | 45.39 | 79.48 | 45.39 | 67.39 | 2567627手 | 1757029万 | 26.13 | 63.33% |
| 2015-07-23 | 25.15 | 44.80 | 16.88 | 41.26 | 2482201手 | 723046万 | 16.84 | 68.96% |
| 2015-06-30 | 34.99 | 36.65 | 21.77 | 24.42 | 2155447手 | 656277万 | -9.01 | -26.95% |
| 2015-05-29 | 24.95 | 33.43 | 22.30 | 33.43 | 442567手 | 132096万 | 5.14 | 20.36% |
| 2015-04-30 | 21.90 | 31.34 | 21.70 | 25.25 | 1137442手 | 296931万 | 3.16 | 14.30% |
| 2015-03-31 | 17.06 | 24.01 | 16.30 | 22.09 | 735039手 | 144523万 | 5.26 | 30.83% |
| 2015-02-27 | 15.32 | 18.22 | 15.12 | 17.06 | 302833手 | 49701万 | 1.38 | 8.96% |
| 2015-01-29 | 13.36 | 16.10 | 12.69 | 15.40 | 701878手 | 99271万 | 2.10 | 15.79% |
| 2014-12-31 | 10.11 | 13.96 | 10.11 | 13.30 | 87668手 | 11757万 | 4.11 | 44.72% |
| 2014-08-05 | 9.12 | 9.34 | 9.05 | 9.19 | 93195手 | 8555万 | 0.07 | 0.77% |
| 2014-07-31 | 8.35 | 9.23 | 8.32 | 9.12 | 338943手 | 29672万 | 0.80 | 9.62% |
| 2014-06-30 | 8.24 | 8.36 | 7.84 | 8.32 | 95940手 | 7816万 | -0.10 | -1.21% |
| 2014-05-30 | 8.15 | 8.38 | 7.96 | 8.25 | 110825手 | 9100万 | 0.08 | 0.98% |
| 2014-04-30 | 8.82 | 9.55 | 8.00 | 8.17 | 456981手 | 40987万 | -0.59 | -6.74% |
| 2014-03-31 | 9.01 | 9.50 | 8.50 | 8.76 | 477718手 | 42840万 | -0.34 | -3.74% |
| 2014-02-28 | 8.16 | 9.90 | 8.10 | 9.10 | 835459手 | 74694万 | 0.96 | 11.79% |
| 2014-01-30 | 7.96 | 8.28 | 7.69 | 8.14 | 340312手 | 27357万 | 0.18 | 2.26% |
| 2013-12-31 | 8.05 | 8.83 | 7.73 | 7.96 | 398041手 | 32864万 | -0.29 | -3.52% |
| 2013-11-29 | 7.74 | 8.45 | 7.54 | 8.25 | 256457手 | 20432万 | 0.51 | 6.59% |
| 2013-10-31 | 8.15 | 8.60 | 7.55 | 7.74 | 289630手 | 23524万 | -0.41 | -5.03% |
| 2013-09-30 | 8.01 | 8.26 | 7.67 | 8.15 | 296572手 | 23716万 | 0.14 | 1.75% |
| 2013-08-30 | 6.85 | 8.82 | 6.85 | 8.01 | 964852手 | 77854万 | 1.15 | 16.76% |
| 2013-07-31 | 7.06 | 7.74 | 6.59 | 6.86 | 406445手 | 28811万 | -0.04 | -0.58% |
| 2013-06-28 | 9.00 | 9.20 | 6.30 | 6.90 | 107470手 | 8417万 | -2.09 | -23.25% |
| 2013-05-31 | 8.09 | 9.19 | 7.83 | 8.99 | 234576手 | 20426万 | 0.97 | 12.10% |
| 2013-04-26 | 8.18 | 8.38 | 7.80 | 8.02 | 60958手 | 4962万 | -0.14 | -1.72% |
| 2013-03-29 | 8.76 | 9.19 | 8.12 | 8.16 | 236018手 | 20664万 | -0.61 | -6.96% |
2319.12 (1.00%)
19664.10 -1.06%
