| 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 | 4.32 | 5.85 | 4.17 | 5.85 | 5065637手 | 251950万 | 1.60 | 37.65% |
| 2022-05-31 | 3.79 | 5.40 | 3.68 | 4.25 | 3337190手 | 155239万 | 0.47 | 12.43% |
| 2022-04-29 | 4.92 | 5.00 | 3.42 | 3.78 | 1087319手 | 46083万 | -1.14 | -23.17% |
| 2022-03-31 | 5.17 | 5.41 | 4.50 | 4.92 | 1483560手 | 74160万 | -0.23 | -4.47% |
| 2022-02-28 | 5.60 | 5.72 | 5.01 | 5.15 | 1049353手 | 56249万 | -0.43 | -7.71% |
| 2022-01-28 | 6.10 | 7.09 | 5.36 | 5.58 | 3843488手 | 247971万 | -0.53 | -8.67% |
| 2021-12-31 | 5.37 | 7.15 | 5.33 | 6.11 | 5763441手 | 368366万 | 0.78 | 14.63% |
| 2021-11-30 | 5.37 | 5.77 | 5.13 | 5.33 | 1069215手 | 58258万 | -0.01 | -0.19% |
| 2021-10-29 | 5.78 | 6.15 | 5.08 | 5.34 | 797455手 | 45943万 | -0.41 | -7.13% |
| 2021-09-30 | 6.05 | 6.88 | 5.71 | 5.75 | 2235688手 | 139400万 | -0.26 | -4.33% |
| 2021-08-31 | 6.14 | 6.59 | 5.74 | 6.01 | 1750318手 | 107470万 | -0.12 | -1.96% |
| 2021-07-30 | 6.07 | 7.65 | 5.95 | 6.13 | 4376308手 | 297110万 | 0.07 | 1.16% |
| 2021-06-30 | 6.20 | 6.76 | 5.44 | 6.06 | 3250835手 | 196440万 | -0.31 | -4.87% |
| 2021-05-31 | 6.40 | 7.63 | 6.25 | 6.37 | 1781993手 | 123717万 | 0.06 | 0.95% |
| 2021-04-30 | 6.57 | 7.87 | 5.18 | 6.31 | 3658596手 | 223860万 | -0.15 | -2.32% |
| 2021-03-31 | 5.44 | 6.85 | 5.18 | 6.46 | 2120890手 | 125081万 | 1.02 | 18.75% |
| 2021-02-26 | 4.66 | 5.57 | 4.35 | 5.44 | 1138712手 | 57584万 | 0.55 | 11.25% |
| 2021-01-29 | 5.02 | 5.12 | 3.94 | 4.89 | 2144179手 | 99363万 | -0.08 | -1.61% |
| 2020-12-31 | 6.52 | 6.82 | 4.83 | 4.97 | 2382784手 | 137496万 | -1.23 | -19.84% |
| 2020-11-30 | 5.64 | 6.31 | 5.56 | 6.20 | 1588899手 | 94398万 | 0.45 | 7.83% |
| 2020-10-30 | 5.90 | 6.38 | 5.64 | 5.75 | 1339741手 | 80839万 | -0.06 | -1.03% |
| 2020-09-30 | 5.95 | 6.41 | 5.53 | 5.81 | 1706943手 | 101584万 | -0.19 | -3.17% |
| 2020-08-31 | 5.59 | 6.80 | 5.49 | 6.00 | 2847533手 | 176894万 | 0.41 | 7.33% |
| 2020-07-31 | 5.40 | 6.36 | 5.27 | 5.59 | 2726792手 | 158302万 | 0.19 | 3.52% |
| 2020-06-30 | 5.49 | 5.93 | 5.26 | 5.40 | 1615687手 | 89851万 | -0.15 | -2.70% |
| 2020-05-29 | 5.55 | 6.07 | 5.10 | 5.55 | 1411303手 | 79018万 | 0.00 | 0.00% |
| 2020-04-30 | 5.70 | 6.13 | 5.24 | 5.55 | 1182088手 | 68573万 | -0.15 | -2.63% |
| 2020-03-31 | 6.06 | 6.69 | 5.40 | 5.70 | 2631336手 | 160817万 | -0.30 | -5.00% |
| 2020-02-28 | 5.52 | 7.07 | 4.97 | 6.00 | 2345998手 | 139462万 | -0.13 | -2.12% |
| 2020-01-23 | 6.78 | 7.16 | 6.08 | 6.13 | 1108506手 | 75450万 | -0.63 | -9.32% |
| 2019-12-31 | 5.65 | 7.25 | 5.62 | 6.76 | 2279281手 | 151276万 | 1.13 | 20.07% |
| 2019-11-29 | 6.15 | 6.60 | 5.58 | 5.63 | 968592手 | 59962万 | -0.54 | -8.75% |
| 2019-10-31 | 6.98 | 7.75 | 6.17 | 6.17 | 2060119手 | 145802万 | -0.83 | -11.86% |
| 2019-09-30 | 6.41 | 8.35 | 6.35 | 7.00 | 3433673手 | 247804万 | 0.58 | 9.03% |
| 2019-08-30 | 6.54 | 6.96 | 6.06 | 6.42 | 2214956手 | 144620万 | -0.17 | -2.58% |
| 2019-07-31 | 8.47 | 9.00 | 6.54 | 6.59 | 1802062手 | 132212万 | -1.72 | -20.70% |
| 2019-06-28 | 8.67 | 9.42 | 8.01 | 8.31 | 1187056手 | 104529万 | -0.45 | -5.14% |
| 2019-05-31 | 9.47 | 10.85 | 8.39 | 8.76 | 2923521手 | 274047万 | -1.22 | -12.22% |
| 2019-04-30 | 8.88 | 12.56 | 8.77 | 9.98 | 6662053手 | 742969万 | 1.18 | 13.41% |
| 2019-03-29 | 8.40 | 9.33 | 8.26 | 8.80 | 1246639手 | 109284万 | 0.40 | 4.76% |
| 2019-02-28 | 6.71 | 8.49 | 6.50 | 8.40 | 647929手 | 49943万 | 1.69 | 25.19% |
| 2019-01-31 | 7.56 | 7.73 | 6.31 | 6.71 | 585170手 | 42376万 | -0.86 | -11.36% |
| 2018-12-28 | 8.04 | 8.12 | 7.38 | 7.57 | 395722手 | 30825万 | -0.41 | -5.14% |
| 2018-11-30 | 6.56 | 8.72 | 6.46 | 7.98 | 1316767手 | 97242万 | 1.44 | 22.02% |
| 2018-10-31 | 7.23 | 7.23 | 6.42 | 6.54 | 795148手 | 53319万 | -0.69 | -9.54% |
| 2018-09-28 | 7.17 | 7.32 | 7.02 | 7.23 | 626021手 | 44780万 | 0.05 | 0.70% |
| 2018-08-31 | 7.77 | 7.84 | 7.00 | 7.18 | 686610手 | 49850万 | -0.59 | -7.59% |
| 2018-07-31 | 7.70 | 8.16 | 7.45 | 7.77 | 578285手 | 45076万 | 0.01 | 0.13% |
| 2018-06-29 | 9.50 | 9.86 | 7.40 | 7.76 | 1061112手 | 91036万 | -1.74 | -18.32% |
| 2018-05-31 | 9.42 | 10.16 | 9.01 | 9.50 | 853957手 | 82000万 | 0.08 | 0.85% |
| 2018-04-27 | 9.84 | 10.28 | 9.30 | 9.42 | 731507手 | 71290万 | -0.40 | -4.07% |
| 2018-03-30 | 10.20 | 10.76 | 9.13 | 9.82 | 1306534手 | 134736万 | -0.33 | -3.25% |
| 2018-02-28 | 10.18 | 10.60 | 9.27 | 10.15 | 656434手 | 65629万 | -0.05 | -0.49% |
| 2018-01-31 | 10.50 | 10.84 | 9.98 | 10.20 | 1618959手 | 168177万 | -0.28 | -2.67% |
| 2017-12-29 | 10.44 | 10.64 | 9.23 | 10.48 | 1430260手 | 144129万 | -0.02 | -0.19% |
| 2017-11-30 | 10.85 | 11.63 | 9.88 | 10.50 | 1391750手 | 151234万 | -0.34 | -3.14% |
| 2017-10-31 | 12.68 | 13.93 | 10.42 | 10.84 | 1915418手 | 236018万 | -1.75 | -13.90% |
| 2017-09-29 | 10.31 | 13.95 | 10.24 | 12.59 | 3751994手 | 469772万 | 2.25 | 21.76% |
| 2017-08-31 | 9.47 | 11.12 | 9.28 | 10.34 | 1491424手 | 154479万 | 0.92 | 9.77% |
| 2017-07-31 | 10.17 | 10.39 | 8.75 | 9.42 | 720537手 | 69463万 | -0.81 | -7.92% |
| 2017-06-30 | 9.35 | 11.16 | 8.83 | 10.23 | 1388827手 | 138132万 | 0.88 | 9.41% |
| 2017-05-31 | 11.33 | 11.88 | 8.45 | 9.35 | 1257692手 | 125688万 | -1.93 | -17.11% |
| 2017-04-28 | 14.00 | 14.44 | 10.81 | 11.28 | 963283手 | 123445万 | -2.62 | -18.85% |
| 2017-03-31 | 13.20 | 16.09 | 13.02 | 13.90 | 3230760手 | 468839万 | 0.74 | 5.62% |
| 2017-02-28 | 12.76 | 13.75 | 12.60 | 13.16 | 1037755手 | 136458万 | 0.46 | 3.62% |
| 2017-01-26 | 13.66 | 14.32 | 12.00 | 12.70 | 948087手 | 124999万 | -0.89 | -6.55% |
| 2016-12-30 | 15.72 | 16.68 | 13.16 | 13.59 | 1845550手 | 270642万 | -2.22 | -14.04% |
| 2016-11-30 | 17.08 | 17.65 | 15.53 | 15.81 | 1805447手 | 302990万 | -1.31 | -7.65% |
| 2016-10-28 | 19.99 | 19.99 | 17.05 | 17.12 | 1783359手 | 327812万 | -2.23 | -11.53% |
| 2016-05-11 | 19.40 | 21.30 | 17.50 | 19.35 | 1486231手 | 293070万 | -0.21 | -1.07% |
| 2016-04-29 | 21.55 | 22.70 | 16.55 | 19.56 | 4658474手 | 936849万 | -1.47 | -6.99% |
| 2016-03-31 | 17.56 | 21.03 | 15.19 | 21.03 | 5941882手 | 1079564万 | 2.80 | 15.36% |
| 2016-02-29 | 19.24 | 25.20 | 18.00 | 18.23 | 3810073手 | 810145万 | -1.57 | -7.93% |
| 2016-01-29 | 20.00 | 23.10 | 14.90 | 19.80 | 5418667手 | 1052340万 | -0.26 | -1.30% |
| 2015-12-31 | 15.10 | 21.48 | 13.52 | 20.06 | 3429719手 | 573753万 | 4.86 | 31.97% |
| 2015-11-30 | 9.01 | 19.24 | 8.95 | 15.20 | 5500789手 | 785221万 | 5.78 | 61.36% |
| 2015-10-30 | 7.16 | 10.00 | 7.14 | 9.42 | 3083328手 | 274236万 | 2.21 | 30.65% |
| 2015-09-30 | 7.15 | 7.84 | 6.08 | 7.21 | 2395709手 | 172692万 | -0.06 | -0.82% |
| 2015-08-31 | 7.91 | 10.43 | 6.55 | 7.27 | 3437635手 | 303550万 | -0.75 | -9.35% |
| 2015-07-31 | 10.80 | 11.30 | 6.08 | 8.02 | 4873918手 | 407671万 | -3.00 | -27.22% |
| 2015-06-30 | 12.10 | 17.93 | 9.53 | 11.02 | 4556886手 | 671571万 | 1.09 | 10.98% |
| 2015-05-20 | 9.38 | 10.38 | 8.25 | 9.93 | 1671621手 | 155741万 | 0.89 | 9.85% |
| 2015-04-30 | 8.17 | 9.45 | 8.17 | 9.04 | 2669698手 | 237635万 | 0.86 | 10.51% |
| 2015-03-31 | 7.09 | 8.51 | 7.08 | 8.18 | 2612018手 | 204182万 | 1.28 | 18.08% |
| 2015-02-27 | 6.80 | 7.09 | 6.65 | 7.08 | 505308手 | 34881万 | 0.14 | 2.03% |
| 2015-01-29 | 6.63 | 6.96 | 6.44 | 6.91 | 1037279手 | 69849万 | 0.29 | 4.38% |
| 2014-12-31 | 7.46 | 7.78 | 6.41 | 6.62 | 1813474手 | 130523万 | -0.87 | -11.62% |
| 2014-11-28 | 7.29 | 7.58 | 6.98 | 7.49 | 1020936手 | 75186万 | -0.17 | -2.35% |
| 2014-10-30 | 7.42 | 7.63 | 7.06 | 7.24 | 685498手 | 50702万 | 0.03 | 0.41% |
| 2014-09-30 | 6.62 | 7.37 | 6.60 | 7.32 | 777469手 | 54585万 | 0.49 | 7.17% |
| 2014-08-22 | 6.44 | 6.98 | 6.38 | 6.83 | 1720658手 | 114892万 | 0.36 | 5.56% |
| 2014-07-31 | 6.18 | 6.48 | 6.14 | 6.47 | 781574手 | 49407万 | 0.33 | 5.38% |
| 2014-06-30 | 6.17 | 6.33 | 5.96 | 6.14 | 412838手 | 25313万 | -0.05 | -0.82% |
| 2014-05-30 | 6.12 | 6.28 | 6.02 | 6.10 | 311654手 | 19187万 | -0.03 | -0.49% |
| 2014-04-30 | 7.06 | 7.19 | 6.03 | 6.13 | 939998手 | 64536万 | -0.90 | -12.80% |
| 2014-03-31 | 7.18 | 7.66 | 6.97 | 7.03 | 2005362手 | 145157万 | -0.09 | -1.26% |
| 2014-02-28 | 7.20 | 7.95 | 7.01 | 7.12 | 2482333手 | 186164万 | -0.18 | -2.47% |
| 2014-01-30 | 7.18 | 7.55 | 6.53 | 7.30 | 2296241手 | 161922万 | 0.09 | 1.25% |
| 2013-12-31 | 7.42 | 7.45 | 6.95 | 7.21 | 1446816手 | 103772万 | -0.47 | -6.12% |
| 2013-11-29 | 7.33 | 8.09 | 6.97 | 7.68 | 2714860手 | 203100万 | 0.42 | 5.79% |
| 2013-10-31 | 8.99 | 9.82 | 7.08 | 7.26 | 3130363手 | 262334万 | -1.67 | -18.70% |
| 2013-09-30 | 10.83 | 13.16 | 8.88 | 8.93 | 5329112手 | 553246万 | -1.87 | -17.32% |
| 2013-08-30 | 8.22 | 11.58 | 8.18 | 10.80 | 3867488手 | 382694万 | 2.59 | 31.55% |
| 2013-07-31 | 8.15 | 9.30 | 7.51 | 8.21 | 3120687手 | 264770万 | 0.04 | 0.49% |
| 2013-06-28 | 9.15 | 9.60 | 7.02 | 8.17 | 2429947手 | 206044万 | -1.02 | -11.10% |
| 2013-05-31 | 6.92 | 9.55 | 6.85 | 9.19 | 3597970手 | 295201万 | 2.27 | 32.80% |
| 2013-04-26 | 6.35 | 7.17 | 6.24 | 6.92 | 1390215手 | 94792万 | 0.56 | 8.80% |
| 2013-03-29 | 13.55 | 13.78 | 6.30 | 6.36 | 537859手 | 60423万 | -7.14 | -52.89% |
| 2013-02-28 | 12.85 | 14.62 | 12.65 | 13.50 | 665232手 | 90729万 | 0.49 | 3.77% |
| 2013-01-31 | 11.35 | 13.27 | 11.26 | 13.01 | 712857手 | 89117万 | 1.71 | 15.13% |
| 2012-12-31 | 10.77 | 11.56 | 10.60 | 11.30 | 410733手 | 45455万 | 0.67 | 6.30% |
| 2012-11-30 | 10.76 | 11.30 | 10.60 | 10.63 | 206189手 | 22449万 | -0.13 | -1.21% |
| 2012-10-31 | 10.86 | 11.36 | 10.69 | 10.76 | 125179手 | 13732万 | -0.12 | -1.10% |
| 2012-09-28 | 10.87 | 11.45 | 10.67 | 10.88 | 168940手 | 18584万 | 0.03 | 0.28% |
| 2012-08-31 | 11.15 | 11.68 | 10.80 | 10.85 | 167965手 | 18776万 | -0.25 | -2.25% |
2319.12 (1.00%)
19664.10 -1.06%
