| 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 | 4.73 | 4.92 | 4.49 | 4.79 | 3704148手 | 175354万 | 0.06 | 1.27% |
| 2022-05-31 | 4.90 | 5.62 | 4.61 | 4.73 | 7717277手 | 396653万 | -0.13 | -2.67% |
| 2022-04-29 | 6.57 | 6.61 | 4.48 | 4.86 | 6936615手 | 399134万 | -1.91 | -28.21% |
| 2022-03-31 | 4.85 | 9.89 | 4.76 | 6.77 | 28268218手 | 2153656万 | 1.90 | 39.01% |
| 2022-02-28 | 4.47 | 5.10 | 4.10 | 4.87 | 4053614手 | 187571万 | 0.32 | 7.03% |
| 2022-01-28 | 5.27 | 5.55 | 4.42 | 4.55 | 3967267手 | 207044万 | -0.72 | -13.66% |
| 2021-12-31 | 4.98 | 5.35 | 4.81 | 5.27 | 3411056手 | 171728万 | 0.28 | 5.61% |
| 2021-11-30 | 4.91 | 5.24 | 4.73 | 4.99 | 2016601手 | 99138万 | 0.06 | 1.22% |
| 2021-10-29 | 4.80 | 5.55 | 4.80 | 4.93 | 2736301手 | 139862万 | 0.17 | 3.57% |
| 2021-09-30 | 4.96 | 5.16 | 4.72 | 4.76 | 2611960手 | 130079万 | -0.20 | -4.03% |
| 2021-08-31 | 5.79 | 6.29 | 4.88 | 4.96 | 6058532手 | 340380万 | -1.04 | -17.33% |
| 2021-07-30 | 5.63 | 6.17 | 4.77 | 6.00 | 6525703手 | 355014万 | 0.35 | 6.20% |
| 2021-06-30 | 7.99 | 8.27 | 5.60 | 5.65 | 6719756手 | 437522万 | -1.93 | -25.46% |
| 2021-05-31 | 7.60 | 8.85 | 6.80 | 7.58 | 15895788手 | 1215356万 | -0.06 | -0.79% |
| 2021-04-30 | 4.57 | 8.58 | 4.44 | 7.64 | 14368502手 | 949146万 | 3.14 | 69.78% |
| 2021-03-31 | 4.22 | 4.63 | 3.98 | 4.50 | 2093390手 | 89918万 | 0.30 | 7.14% |
| 2021-02-26 | 4.84 | 5.18 | 4.00 | 4.20 | 2359892手 | 107057万 | -0.72 | -14.63% |
| 2021-01-29 | 4.22 | 5.28 | 4.03 | 4.92 | 3555508手 | 161575万 | 0.68 | 16.04% |
| 2020-12-31 | 4.06 | 4.40 | 3.85 | 4.24 | 1916050手 | 79660万 | 0.20 | 4.95% |
| 2020-11-30 | 3.89 | 4.20 | 3.83 | 4.04 | 696982手 | 28408万 | 0.16 | 4.12% |
| 2020-10-30 | 3.89 | 4.02 | 3.82 | 3.88 | 375522手 | 14710万 | 0.03 | 0.78% |
| 2020-09-30 | 4.22 | 4.27 | 3.80 | 3.85 | 889969手 | 35900万 | -0.40 | -9.41% |
| 2020-08-31 | 4.26 | 4.67 | 4.13 | 4.25 | 2249742手 | 97954万 | -0.01 | -0.23% |
| 2020-07-31 | 3.69 | 4.53 | 3.68 | 4.26 | 3209769手 | 132274万 | 0.57 | 15.45% |
| 2020-06-30 | 3.59 | 3.85 | 3.53 | 3.69 | 906955手 | 33591万 | 0.12 | 3.36% |
| 2020-05-29 | 3.81 | 3.86 | 3.52 | 3.57 | 708356手 | 26253万 | -0.26 | -6.79% |
| 2020-04-30 | 4.37 | 4.41 | 3.60 | 3.83 | 2156361手 | 88466万 | -0.62 | -13.93% |
| 2020-03-31 | 4.05 | 5.08 | 4.01 | 4.45 | 5228386手 | 233468万 | 0.40 | 9.88% |
| 2020-02-28 | 3.76 | 5.15 | 3.65 | 4.05 | 4097581手 | 178758万 | -0.12 | -2.88% |
| 2020-01-23 | 4.00 | 4.58 | 3.98 | 4.17 | 1467074手 | 62118万 | 0.17 | 4.25% |
| 2019-12-31 | 4.00 | 4.09 | 3.84 | 4.00 | 691797手 | 27334万 | 0.14 | 3.63% |
| 2019-11-29 | 4.08 | 4.29 | 3.78 | 3.86 | 913347手 | 36492万 | -0.27 | -6.54% |
| 2019-10-31 | 3.94 | 4.45 | 3.90 | 4.13 | 856547手 | 35574万 | 0.13 | 3.25% |
| 2019-09-30 | 4.13 | 4.31 | 3.81 | 4.00 | 937260手 | 38618万 | -0.13 | -3.15% |
| 2019-08-30 | 4.05 | 4.48 | 3.68 | 4.13 | 1312889手 | 54128万 | 0.03 | 0.73% |
| 2019-07-31 | 4.69 | 4.72 | 4.06 | 4.10 | 676835手 | 29906万 | -0.48 | -10.48% |
| 2019-06-28 | 7.13 | 7.49 | 4.52 | 4.58 | 1101887手 | 60563万 | -2.51 | -35.40% |
| 2019-05-31 | 7.26 | 8.09 | 6.53 | 7.09 | 1354279手 | 101386万 | -0.17 | -2.34% |
| 2019-04-30 | 7.13 | 8.46 | 6.95 | 7.26 | 2003869手 | 155383万 | 0.17 | 2.40% |
| 2019-03-29 | 6.81 | 7.57 | 6.61 | 7.09 | 2372132手 | 167526万 | 0.27 | 3.96% |
| 2019-02-28 | 5.34 | 7.37 | 5.28 | 6.82 | 2121879手 | 143010万 | 1.54 | 29.17% |
| 2019-01-31 | 5.32 | 5.74 | 5.22 | 5.28 | 698134手 | 38321万 | -0.01 | -0.19% |
| 2018-12-28 | 5.81 | 6.03 | 5.11 | 5.29 | 859915手 | 47705万 | -0.41 | -7.19% |
| 2018-11-30 | 5.35 | 6.48 | 5.34 | 5.70 | 2425555手 | 143760万 | 0.36 | 6.74% |
| 2018-10-31 | 7.70 | 7.74 | 5.01 | 5.34 | 1558077手 | 85899万 | -2.42 | -31.19% |
| 2018-09-28 | 8.19 | 8.55 | 7.56 | 7.76 | 240466手 | 19447万 | -0.42 | -5.13% |
| 2018-08-31 | 8.04 | 8.32 | 7.36 | 8.18 | 298373手 | 23428万 | 0.12 | 1.49% |
| 2018-07-31 | 8.80 | 8.94 | 7.63 | 8.06 | 599328手 | 49856万 | -0.75 | -8.51% |
| 2018-06-29 | 17.03 | 17.91 | 8.63 | 8.81 | 276059手 | 30428万 | -8.14 | -48.02% |
| 2018-05-31 | 17.32 | 18.07 | 16.30 | 16.95 | 161845手 | 28218万 | -0.27 | -1.57% |
| 2018-04-27 | 16.89 | 17.50 | 16.45 | 17.22 | 151163手 | 25612万 | 0.42 | 2.50% |
| 2018-03-30 | 17.03 | 17.38 | 15.90 | 16.80 | 153997手 | 25935万 | -0.41 | -2.38% |
| 2018-02-28 | 17.52 | 18.53 | 16.00 | 17.21 | 234633手 | 41475万 | -0.32 | -1.82% |
| 2018-01-31 | 17.40 | 18.85 | 16.70 | 17.53 | 269675手 | 47916万 | 0.13 | 0.75% |
| 2017-12-29 | 18.05 | 18.99 | 17.11 | 17.40 | 208793手 | 37705万 | -0.60 | -3.33% |
| 2017-11-30 | 18.03 | 19.04 | 17.02 | 18.00 | 294430手 | 52985万 | -0.20 | -1.10% |
| 2017-10-31 | 18.50 | 19.58 | 17.59 | 18.20 | 292021手 | 53764万 | -0.25 | -1.35% |
| 2017-09-29 | 18.83 | 19.65 | 17.70 | 18.45 | 368077手 | 68872万 | -0.55 | -2.90% |
| 2017-08-31 | 16.95 | 19.35 | 16.27 | 19.00 | 603541手 | 105778万 | 2.05 | 12.09% |
| 2017-07-31 | 17.14 | 17.60 | 15.74 | 16.95 | 557767手 | 94512万 | -0.19 | -1.11% |
| 2017-06-30 | 16.10 | 17.33 | 14.81 | 17.14 | 582051手 | 95889万 | 0.97 | 6.00% |
| 2017-05-31 | 16.30 | 17.12 | 15.46 | 16.17 | 397428手 | 64902万 | -0.01 | -0.06% |
| 2017-04-28 | 18.70 | 19.20 | 15.00 | 16.18 | 319089手 | 54081万 | -2.36 | -12.73% |
| 2017-03-31 | 19.40 | 21.75 | 18.39 | 18.54 | 585971手 | 118706万 | -0.86 | -4.43% |
| 2017-02-28 | 18.78 | 21.80 | 18.48 | 19.40 | 277694手 | 54963万 | 0.68 | 3.63% |
| 2017-01-26 | 20.87 | 22.80 | 17.62 | 18.72 | 262357手 | 52098万 | -2.15 | -10.30% |
| 2016-12-30 | 23.46 | 23.90 | 20.40 | 20.87 | 278358手 | 61157万 | -2.59 | -11.04% |
| 2016-11-30 | 22.28 | 24.55 | 21.30 | 23.46 | 553220手 | 127611万 | 1.86 | 8.61% |
| 2016-10-28 | 20.05 | 22.29 | 19.91 | 21.60 | 510559手 | 108889万 | 1.56 | 7.78% |
| 2016-09-30 | 18.91 | 21.45 | 18.39 | 20.04 | 431917手 | 84020万 | 0.96 | 5.03% |
| 2016-08-31 | 18.40 | 20.49 | 17.62 | 19.08 | 612071手 | 117733万 | 0.53 | 2.86% |
| 2016-07-29 | 17.99 | 21.13 | 17.71 | 18.55 | 752743手 | 143713万 | 0.56 | 3.11% |
| 2016-06-30 | 16.16 | 18.30 | 15.86 | 17.99 | 854399手 | 145058万 | 1.94 | 12.09% |
| 2016-05-31 | 16.79 | 17.88 | 14.27 | 16.05 | 619931手 | 97885万 | -0.75 | -4.46% |
| 2016-04-29 | 16.57 | 18.99 | 15.88 | 16.80 | 1089622手 | 188374万 | 0.10 | 0.60% |
| 2016-03-31 | 13.80 | 18.70 | 13.30 | 16.70 | 1366515手 | 218916万 | 2.96 | 21.54% |
| 2016-02-29 | 14.74 | 17.25 | 13.74 | 13.74 | 2171574手 | 343296万 | 0.34 | 2.54% |
| 2016-01-29 | 11.07 | 13.40 | 11.07 | 13.40 | 8436手 | 1075万 | 3.34 | 33.20% |
| 2015-07-07 | 15.31 | 15.82 | 9.15 | 10.06 | 445138手 | 54570万 | -5.44 | -35.10% |
| 2015-06-30 | 23.50 | 23.50 | 13.69 | 15.50 | 760003手 | 142710万 | -5.86 | -27.43% |
| 2015-05-29 | 16.60 | 24.66 | 16.01 | 21.36 | 1185405手 | 244255万 | 5.06 | 31.04% |
| 2015-04-30 | 15.45 | 17.30 | 14.92 | 16.30 | 983142手 | 156592万 | 0.73 | 4.69% |
| 2015-03-31 | 10.87 | 16.16 | 10.78 | 15.57 | 1074180手 | 142886万 | 4.19 | 39.01% |
| 2015-02-27 | 9.90 | 10.88 | 9.70 | 10.74 | 223011手 | 23006万 | 0.82 | 8.30% |
| 2015-01-29 | 9.53 | 10.16 | 9.06 | 9.88 | 259523手 | 25095万 | 0.35 | 3.67% |
| 2014-12-31 | 11.02 | 11.09 | 8.69 | 9.53 | 346083手 | 34222万 | -1.52 | -13.76% |
| 2014-11-28 | 10.82 | 11.44 | 10.44 | 11.05 | 212162手 | 23451万 | -0.10 | -0.92% |
| 2014-10-30 | 11.61 | 11.94 | 10.41 | 10.85 | 162814手 | 18140万 | 0.54 | 4.95% |
| 2014-09-30 | 9.76 | 10.94 | 9.73 | 10.90 | 196932手 | 20211万 | 1.10 | 11.22% |
| 2014-08-22 | 8.67 | 9.93 | 8.59 | 9.80 | 409742手 | 37826万 | 1.10 | 12.64% |
| 2014-07-31 | 8.10 | 8.78 | 8.10 | 8.70 | 186103手 | 15638万 | 0.61 | 7.54% |
| 2014-06-30 | 7.92 | 8.14 | 7.73 | 8.09 | 67202手 | 5355万 | 0.01 | 0.13% |
| 2014-05-30 | 7.64 | 8.08 | 7.50 | 7.88 | 81133手 | 6326万 | 0.20 | 2.60% |
| 2014-04-30 | 8.42 | 9.04 | 7.45 | 7.68 | 242810手 | 20588万 | -0.80 | -9.43% |
| 2014-03-31 | 8.71 | 9.00 | 8.04 | 8.48 | 274106手 | 23800万 | -0.28 | -3.20% |
| 2014-02-28 | 8.42 | 9.32 | 8.39 | 8.76 | 555374手 | 49385万 | 0.40 | 4.79% |
| 2014-01-30 | 8.10 | 9.15 | 7.46 | 8.36 | 501498手 | 42803万 | 0.21 | 2.58% |
| 2013-12-31 | 8.29 | 8.58 | 7.72 | 8.15 | 293222手 | 23907万 | -0.42 | -4.90% |
| 2013-11-29 | 8.23 | 8.62 | 7.61 | 8.57 | 365574手 | 29792万 | 0.33 | 4.00% |
| 2013-10-31 | 8.47 | 9.94 | 7.99 | 8.24 | 656136手 | 59671万 | -0.22 | -2.60% |
| 2013-09-30 | 8.42 | 9.09 | 8.22 | 8.46 | 484253手 | 41700万 | -0.04 | -0.47% |
| 2013-08-30 | 8.26 | 9.28 | 8.02 | 8.50 | 1259810手 | 109470万 | 0.15 | 1.80% |
| 2013-07-31 | 6.37 | 8.58 | 6.31 | 8.35 | 692280手 | 51157万 | 1.93 | 30.06% |
| 2013-06-28 | 12.38 | 12.43 | 6.20 | 6.42 | 288104手 | 30575万 | -5.97 | -48.18% |
| 2013-05-31 | 10.76 | 13.29 | 10.65 | 12.39 | 765657手 | 92910万 | 1.60 | 14.83% |
2319.12 (1.00%)
19664.10 -1.06%
