| 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 | 4.38 | 4.54 | 4.08 | 4.40 | 1617617手 | 69213万 | 0.02 | 0.46% |
| 2022-05-31 | 4.17 | 4.41 | 4.01 | 4.38 | 1885661手 | 79278万 | 0.10 | 2.34% |
| 2022-04-29 | 4.67 | 4.84 | 3.79 | 4.28 | 2233856手 | 99840万 | -0.42 | -8.94% |
| 2022-03-31 | 5.56 | 5.75 | 4.60 | 4.70 | 3132572手 | 158706万 | -0.86 | -15.47% |
| 2022-02-28 | 5.45 | 6.15 | 5.45 | 5.56 | 3032940手 | 176758万 | 0.16 | 2.96% |
| 2022-01-28 | 5.45 | 6.49 | 5.20 | 5.40 | 5880664手 | 343789万 | -0.11 | -2.00% |
| 2021-12-31 | 4.97 | 6.02 | 4.67 | 5.51 | 4382690手 | 231338万 | 0.54 | 10.87% |
| 2021-11-30 | 4.98 | 5.16 | 4.55 | 4.97 | 2841260手 | 138369万 | -0.01 | -0.20% |
| 2021-10-29 | 5.25 | 5.88 | 4.90 | 4.98 | 2755482手 | 148891万 | -0.19 | -3.67% |
| 2021-09-30 | 5.40 | 6.04 | 4.96 | 5.17 | 2924146手 | 163882万 | -0.24 | -4.44% |
| 2021-08-31 | 5.99 | 6.39 | 5.19 | 5.41 | 3625315手 | 207432万 | -0.54 | -9.08% |
| 2021-07-30 | 5.27 | 6.15 | 5.10 | 5.95 | 5127151手 | 290787万 | 0.71 | 13.55% |
| 2021-06-30 | 5.73 | 5.75 | 4.72 | 5.24 | 3792482手 | 194878万 | -0.49 | -8.55% |
| 2021-05-31 | 5.08 | 6.09 | 5.01 | 5.73 | 8262748手 | 453596万 | 0.80 | 16.23% |
| 2021-04-30 | 4.89 | 5.09 | 4.31 | 4.93 | 4302960手 | 201519万 | 0.08 | 1.65% |
| 2021-03-31 | 4.44 | 5.29 | 4.20 | 4.85 | 2450533手 | 114566万 | 0.41 | 9.23% |
| 2021-02-26 | 3.68 | 4.44 | 3.53 | 4.44 | 1378709手 | 55288万 | 0.77 | 20.98% |
| 2021-01-29 | 4.05 | 4.13 | 3.61 | 3.67 | 1398514手 | 53645万 | -0.43 | -10.49% |
| 2020-12-31 | 4.76 | 4.94 | 3.89 | 4.10 | 1733007手 | 74998万 | -0.66 | -13.87% |
| 2020-11-30 | 4.43 | 5.09 | 4.28 | 4.76 | 3461464手 | 166457万 | 0.35 | 7.94% |
| 2020-10-30 | 3.93 | 4.70 | 3.91 | 4.41 | 3688490手 | 159887万 | 0.48 | 12.21% |
| 2020-09-30 | 3.68 | 4.65 | 3.61 | 3.93 | 4683863手 | 192172万 | 0.25 | 6.79% |
| 2020-08-31 | 3.84 | 4.04 | 3.61 | 3.68 | 2652342手 | 101186万 | -0.16 | -4.17% |
| 2020-07-31 | 3.35 | 4.19 | 3.30 | 3.84 | 4869006手 | 181198万 | 0.51 | 15.31% |
| 2020-06-30 | 3.70 | 3.70 | 3.21 | 3.33 | 1593352手 | 54606万 | -0.14 | -4.04% |
| 2020-05-29 | 3.22 | 3.93 | 3.21 | 3.47 | 2102510手 | 74776万 | 0.21 | 6.44% |
| 2020-04-30 | 3.42 | 3.67 | 3.11 | 3.26 | 1713355手 | 59161万 | -0.15 | -4.40% |
| 2020-03-31 | 3.57 | 3.92 | 3.31 | 3.41 | 2365681手 | 85394万 | -0.18 | -5.01% |
| 2020-02-28 | 3.60 | 4.02 | 3.24 | 3.59 | 2284544手 | 85719万 | -0.41 | -10.25% |
| 2020-01-23 | 4.06 | 4.48 | 3.97 | 4.00 | 2667199手 | 113213万 | -0.03 | -0.74% |
| 2019-12-31 | 3.83 | 4.06 | 3.80 | 4.03 | 1928575手 | 75591万 | 0.20 | 5.22% |
| 2019-11-29 | 4.05 | 4.09 | 3.70 | 3.83 | 1296673手 | 50101万 | -0.21 | -5.20% |
| 2019-10-31 | 4.11 | 4.27 | 4.02 | 4.04 | 1096878手 | 45296万 | -0.07 | -1.70% |
| 2019-09-30 | 4.49 | 4.59 | 4.06 | 4.11 | 2436435手 | 107417万 | -0.38 | -8.46% |
| 2019-08-30 | 4.21 | 4.78 | 4.07 | 4.49 | 4822151手 | 216785万 | 0.19 | 4.42% |
| 2019-07-31 | 4.51 | 4.76 | 4.01 | 4.30 | 2503575手 | 108616万 | -0.25 | -5.50% |
| 2019-06-28 | 4.26 | 5.17 | 3.99 | 4.55 | 4460182手 | 203028万 | 0.27 | 6.31% |
| 2019-05-31 | 4.65 | 4.72 | 4.22 | 4.28 | 1560370手 | 69578万 | -0.49 | -10.27% |
| 2019-04-30 | 5.23 | 5.71 | 4.58 | 4.77 | 3021265手 | 161780万 | -0.42 | -8.09% |
| 2019-03-29 | 4.93 | 5.53 | 4.89 | 5.19 | 3612910手 | 188456万 | 0.27 | 5.49% |
| 2019-02-28 | 3.95 | 5.14 | 3.90 | 4.92 | 2116412手 | 98429万 | 0.99 | 25.19% |
| 2019-01-31 | 4.47 | 4.90 | 3.90 | 3.93 | 1568498手 | 71695万 | -0.54 | -12.08% |
| 2018-12-28 | 4.94 | 5.05 | 4.41 | 4.47 | 1688670手 | 81099万 | -0.36 | -7.45% |
| 2018-11-30 | 4.87 | 5.51 | 4.65 | 4.83 | 2456083手 | 126461万 | 0.02 | 0.42% |
| 2018-10-31 | 5.61 | 5.71 | 4.64 | 4.81 | 944866手 | 47515万 | -0.92 | -16.06% |
| 2018-09-28 | 5.99 | 6.13 | 5.59 | 5.73 | 813498手 | 47472万 | -0.26 | -4.34% |
| 2018-08-31 | 8.18 | 8.34 | 5.92 | 5.99 | 1426209手 | 95480万 | -2.17 | -26.59% |
| 2018-07-31 | 8.55 | 8.97 | 7.38 | 8.16 | 1668465手 | 136895万 | -0.44 | -5.12% |
| 2018-06-29 | 9.05 | 9.60 | 7.53 | 8.60 | 1111667手 | 93677万 | -0.70 | -7.53% |
| 2018-05-31 | 9.88 | 10.26 | 9.13 | 9.30 | 672440手 | 65751万 | -0.56 | -5.68% |
| 2018-04-27 | 10.80 | 10.80 | 9.12 | 9.86 | 750076手 | 74759万 | -0.89 | -8.28% |
| 2017-12-19 | 11.10 | 11.34 | 10.05 | 10.75 | 558359手 | 60502万 | -0.36 | -3.24% |
| 2017-11-30 | 11.20 | 12.09 | 10.91 | 11.11 | 1394103手 | 159227万 | -0.12 | -1.07% |
| 2017-10-31 | 11.29 | 11.31 | 10.60 | 11.23 | 911196手 | 100605万 | -0.07 | -0.62% |
| 2017-09-29 | 11.25 | 11.39 | 10.60 | 11.30 | 1465558手 | 161064万 | 0.02 | 0.18% |
| 2017-08-31 | 11.00 | 11.38 | 10.50 | 11.28 | 1718411手 | 186995万 | 0.28 | 2.54% |
| 2017-07-31 | 11.00 | 11.16 | 10.04 | 11.00 | 1315947手 | 140471万 | 0.13 | 1.20% |
| 2017-06-30 | 9.85 | 10.90 | 9.50 | 10.87 | 1368150手 | 140251万 | 1.02 | 10.36% |
| 2017-05-31 | 10.78 | 11.05 | 9.60 | 9.85 | 937951手 | 94410万 | -0.98 | -9.05% |
| 2017-04-28 | 11.06 | 11.76 | 10.38 | 10.83 | 1060299手 | 117659万 | -0.18 | -1.64% |
| 2017-03-31 | 10.95 | 11.55 | 10.67 | 11.01 | 1625719手 | 182185万 | -0.02 | -0.18% |
| 2017-02-28 | 10.95 | 11.15 | 10.46 | 11.03 | 820664手 | 88809万 | 0.08 | 0.73% |
| 2017-01-26 | 12.06 | 12.07 | 10.40 | 10.95 | 1015531手 | 114453万 | -1.13 | -9.35% |
| 2016-12-30 | 11.10 | 12.88 | 10.70 | 12.08 | 3045126手 | 359888万 | 0.98 | 8.83% |
| 2016-11-30 | 10.93 | 11.35 | 10.51 | 11.10 | 2100606手 | 228510万 | 0.68 | 6.53% |
| 2016-10-28 | 10.19 | 10.79 | 10.14 | 10.42 | 828696手 | 87257万 | 0.20 | 1.96% |
| 2016-09-30 | 11.00 | 11.10 | 9.99 | 10.22 | 1277955手 | 135269万 | -0.73 | -6.67% |
| 2016-08-31 | 10.25 | 11.28 | 9.95 | 10.95 | 2520193手 | 266577万 | 0.83 | 8.20% |
| 2016-07-29 | 9.78 | 11.75 | 9.76 | 10.12 | 3935534手 | 426175万 | 0.34 | 3.48% |
| 2016-06-30 | 9.89 | 10.37 | 9.46 | 9.78 | 2150489手 | 211576万 | -0.11 | -1.11% |
| 2016-05-31 | 11.58 | 11.85 | 9.48 | 9.89 | 1354511手 | 141506万 | -1.60 | -13.93% |
| 2016-04-29 | 10.60 | 12.13 | 10.21 | 11.49 | 2372259手 | 262790万 | 0.68 | 6.29% |
| 2016-03-31 | 8.75 | 11.35 | 8.45 | 10.81 | 3129884手 | 310371万 | 2.05 | 23.40% |
| 2016-02-29 | 9.94 | 11.88 | 8.76 | 8.76 | 1916227手 | 202611万 | -1.17 | -11.78% |
| 2016-01-29 | 16.90 | 16.91 | 9.15 | 9.93 | 2480145手 | 295262万 | -6.95 | -41.17% |
| 2015-12-31 | 14.90 | 17.67 | 13.30 | 16.88 | 4639833手 | 737426万 | 2.03 | 13.67% |
| 2015-11-30 | 12.86 | 16.34 | 12.60 | 14.85 | 7551071手 | 1085105万 | 0.58 | 4.06% |
| 2015-10-30 | 17.62 | 17.62 | 14.27 | 14.27 | 32743手 | 5007万 | -3.53 | -19.83% |
| 2015-05-20 | 16.99 | 18.60 | 14.27 | 17.80 | 2718596手 | 436565万 | 1.44 | 8.80% |
| 2015-04-13 | 12.76 | 16.79 | 12.69 | 16.36 | 2184296手 | 313796万 | 3.58 | 28.01% |
| 2015-03-31 | 11.25 | 13.35 | 11.00 | 12.78 | 3182476手 | 394332万 | 2.02 | 17.97% |
| 2015-02-27 | 10.11 | 11.45 | 9.36 | 11.24 | 1208864手 | 125099万 | 0.60 | 5.88% |
| 2015-01-29 | 8.40 | 10.78 | 8.29 | 10.20 | 2817624手 | 266195万 | 1.80 | 21.43% |
| 2014-12-31 | 8.90 | 8.95 | 8.10 | 8.40 | 1095508手 | 93559万 | -0.49 | -5.51% |
| 2014-11-28 | 9.28 | 9.48 | 8.57 | 8.89 | 667425手 | 60137万 | -0.76 | -8.10% |
| 2014-10-30 | 9.80 | 9.99 | 9.26 | 9.38 | 344294手 | 33045万 | 0.05 | 0.51% |
| 2014-09-30 | 17.48 | 17.85 | 9.50 | 9.76 | 361972手 | 50980万 | -7.72 | -44.16% |
| 2014-08-22 | 17.15 | 18.64 | 16.78 | 17.48 | 530794手 | 92977万 | 0.21 | 1.22% |
| 2014-07-31 | 16.60 | 17.48 | 16.45 | 17.27 | 212890手 | 36094万 | 0.15 | 0.88% |
| 2014-06-30 | 15.41 | 17.12 | 14.91 | 17.12 | 219710手 | 35526万 | 0.91 | 5.91% |
| 2014-05-30 | 14.40 | 15.92 | 14.23 | 15.41 | 156297手 | 23445万 | 0.92 | 6.35% |
| 2014-04-30 | 13.52 | 15.55 | 13.06 | 14.49 | 567099手 | 81787万 | 0.97 | 7.17% |
| 2014-03-31 | 15.00 | 15.00 | 12.23 | 13.52 | 533616手 | 71118万 | -1.08 | -7.40% |
| 2014-02-25 | 11.33 | 15.40 | 11.20 | 14.60 | 1037790手 | 137816万 | 3.21 | 28.18% |
| 2014-01-30 | 11.21 | 11.49 | 10.49 | 11.39 | 371409手 | 41143万 | 0.11 | 0.97% |
| 2013-12-31 | 11.55 | 11.66 | 10.86 | 11.28 | 302145手 | 33905万 | -0.48 | -4.08% |
| 2013-11-29 | 11.86 | 12.18 | 10.83 | 11.76 | 297211手 | 34309万 | -0.14 | -1.18% |
| 2013-10-31 | 12.09 | 13.27 | 11.60 | 11.90 | 629737手 | 79102万 | -0.15 | -1.25% |
| 2013-09-30 | 12.55 | 13.05 | 11.50 | 12.05 | 572482手 | 70841万 | -0.46 | -3.68% |
| 2013-08-30 | 11.51 | 13.25 | 11.47 | 12.51 | 1408428手 | 173319万 | 0.93 | 8.03% |
| 2013-07-31 | 10.81 | 12.30 | 10.25 | 11.58 | 652207手 | 74381万 | 0.61 | 5.56% |
| 2013-06-28 | 12.18 | 12.20 | 9.63 | 10.97 | 524584手 | 59122万 | -1.05 | -8.73% |
| 2013-05-31 | 21.12 | 23.90 | 11.30 | 12.02 | 493908手 | 79796万 | -9.08 | -43.03% |
| 2013-04-26 | 23.13 | 23.68 | 20.68 | 21.10 | 196738手 | 43242万 | -2.32 | -9.91% |
| 2013-03-29 | 21.00 | 23.88 | 20.42 | 23.42 | 277757手 | 62702万 | 2.42 | 11.52% |
2319.12 (1.00%)
19664.10 -1.06%
