| 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 | 5.23 | 5.94 | 5.15 | 5.94 | 1290268手 | 70029万 | 0.68 | 12.93% |
| 2022-05-31 | 4.46 | 5.35 | 4.44 | 5.26 | 1446881手 | 72383万 | 0.78 | 17.41% |
| 2022-04-29 | 6.12 | 6.21 | 4.03 | 4.48 | 1652045手 | 90153万 | -1.65 | -26.92% |
| 2022-03-31 | 6.20 | 6.38 | 5.34 | 6.13 | 1963286手 | 118071万 | -0.07 | -1.13% |
| 2022-02-28 | 5.79 | 6.48 | 5.71 | 6.20 | 1211582手 | 73243万 | 0.51 | 8.96% |
| 2022-01-28 | 6.50 | 6.64 | 5.47 | 5.69 | 1537390手 | 95899万 | -0.75 | -11.65% |
| 2021-12-31 | 6.70 | 7.08 | 6.19 | 6.44 | 3200519手 | 211368万 | -0.26 | -3.88% |
| 2021-11-30 | 6.29 | 6.75 | 5.73 | 6.70 | 3461407手 | 215582万 | 0.39 | 6.18% |
| 2021-10-29 | 7.27 | 7.46 | 6.18 | 6.31 | 3023222手 | 207025万 | -0.83 | -11.62% |
| 2021-09-30 | 9.11 | 10.32 | 6.71 | 7.14 | 9271581手 | 828321万 | -1.85 | -20.58% |
| 2021-08-31 | 7.35 | 9.40 | 7.07 | 8.99 | 9253011手 | 761712万 | 1.63 | 22.15% |
| 2021-07-30 | 6.22 | 8.90 | 5.81 | 7.36 | 13244323手 | 1016237万 | 1.12 | 17.95% |
| 2021-06-30 | 5.72 | 6.55 | 5.59 | 6.24 | 5844807手 | 358741万 | 0.53 | 9.28% |
| 2021-05-31 | 5.47 | 6.52 | 5.32 | 5.71 | 5437617手 | 320068万 | 0.28 | 5.16% |
| 2021-04-30 | 4.66 | 6.35 | 4.60 | 5.43 | 8003650手 | 441075万 | 0.74 | 15.78% |
| 2021-03-31 | 4.52 | 5.23 | 4.35 | 4.69 | 5612285手 | 263637万 | 0.15 | 3.30% |
| 2021-02-26 | 4.10 | 5.64 | 3.82 | 4.54 | 4072213手 | 188361万 | 0.38 | 9.13% |
| 2021-01-29 | 4.43 | 4.54 | 3.81 | 4.16 | 2710215手 | 112086万 | -0.26 | -5.88% |
| 2020-12-31 | 4.84 | 4.90 | 4.22 | 4.42 | 3798411手 | 173796万 | -0.67 | -13.16% |
| 2020-11-30 | 4.00 | 5.36 | 3.98 | 5.09 | 6566367手 | 319958万 | 1.11 | 27.89% |
| 2020-10-30 | 4.15 | 4.39 | 3.98 | 3.98 | 1279256手 | 54650万 | -0.12 | -2.93% |
| 2020-09-30 | 4.66 | 5.08 | 4.06 | 4.10 | 2695637手 | 124413万 | -0.57 | -12.21% |
| 2020-08-31 | 4.60 | 5.78 | 4.40 | 4.67 | 7954119手 | 399359万 | 0.07 | 1.52% |
| 2020-07-31 | 4.01 | 5.07 | 3.96 | 4.60 | 4452927手 | 199037万 | 0.60 | 15.00% |
| 2020-06-30 | 4.14 | 4.36 | 3.93 | 4.00 | 1251961手 | 51802万 | -0.14 | -3.38% |
| 2020-05-29 | 3.90 | 4.29 | 3.89 | 4.14 | 1574329手 | 64367万 | 0.19 | 4.81% |
| 2020-04-30 | 3.91 | 4.33 | 3.81 | 3.95 | 1825684手 | 73725万 | 0.06 | 1.54% |
| 2020-03-31 | 4.27 | 5.01 | 3.82 | 3.89 | 3165807手 | 138273万 | -0.36 | -8.47% |
| 2020-02-28 | 4.14 | 5.08 | 3.73 | 4.25 | 4433784手 | 201742万 | -0.35 | -7.61% |
| 2020-01-23 | 5.69 | 5.77 | 4.50 | 4.60 | 3147468手 | 169453万 | -1.06 | -18.73% |
| 2019-12-31 | 4.88 | 6.98 | 4.87 | 5.66 | 14467158手 | 805815万 | 0.79 | 16.22% |
| 2019-11-29 | 4.59 | 4.87 | 3.85 | 4.87 | 1700588手 | 72969万 | 0.33 | 7.27% |
| 2019-10-31 | 4.88 | 5.09 | 4.51 | 4.54 | 787165手 | 37787万 | -0.37 | -7.54% |
| 2019-09-30 | 5.09 | 5.89 | 4.90 | 4.91 | 2171853手 | 116260万 | -0.15 | -2.96% |
| 2019-08-30 | 6.21 | 6.50 | 4.79 | 5.06 | 2613543手 | 138902万 | -1.19 | -19.04% |
| 2019-07-31 | 5.66 | 7.19 | 5.17 | 6.25 | 5854223手 | 367733万 | 0.65 | 11.61% |
| 2019-06-28 | 6.22 | 6.28 | 4.92 | 5.60 | 2084349手 | 113601万 | -0.60 | -9.68% |
| 2019-05-31 | 6.65 | 7.18 | 6.05 | 6.20 | 1532480手 | 100576万 | -0.65 | -9.49% |
| 2019-04-30 | 7.95 | 9.94 | 6.73 | 6.85 | 2943028手 | 255205万 | -1.05 | -13.29% |
| 2019-03-29 | 7.57 | 8.51 | 7.47 | 7.90 | 2012961手 | 162817万 | 0.38 | 5.05% |
| 2019-02-28 | 6.69 | 8.18 | 6.53 | 7.52 | 1171653手 | 88178万 | 0.84 | 12.57% |
| 2019-01-31 | 7.53 | 7.65 | 6.63 | 6.68 | 338150手 | 24501万 | -0.88 | -11.64% |
| 2018-12-28 | 8.71 | 9.00 | 7.50 | 7.56 | 538709手 | 45165万 | -1.05 | -12.20% |
| 2018-11-30 | 9.68 | 9.74 | 8.44 | 8.61 | 781851手 | 71738万 | -1.11 | -11.42% |
| 2018-10-31 | 10.79 | 11.20 | 9.25 | 9.72 | 440732手 | 45779万 | -1.20 | -10.99% |
| 2018-09-28 | 10.77 | 11.19 | 9.72 | 10.92 | 168006手 | 18167万 | 0.16 | 1.49% |
| 2018-08-31 | 10.85 | 11.82 | 10.37 | 10.76 | 202279手 | 21805万 | -0.10 | -0.92% |
| 2018-07-31 | 10.98 | 11.08 | 10.50 | 10.86 | 167185手 | 18172万 | -0.11 | -1.00% |
| 2018-06-29 | 11.11 | 11.19 | 9.79 | 10.97 | 260809手 | 28019万 | -0.13 | -1.17% |
| 2018-05-31 | 11.08 | 12.49 | 10.91 | 11.10 | 275834手 | 31268万 | 0.06 | 0.54% |
| 2018-04-27 | 11.59 | 11.69 | 10.91 | 11.04 | 224282手 | 25379万 | -0.56 | -4.83% |
| 2018-03-30 | 11.06 | 12.06 | 10.99 | 11.60 | 335247手 | 38124万 | -0.69 | -5.61% |
| 2018-01-15 | 12.50 | 13.26 | 12.10 | 12.29 | 136651手 | 16988万 | -0.22 | -1.76% |
| 2017-12-18 | 12.50 | 12.63 | 11.81 | 12.51 | 184910手 | 22685万 | 0.22 | 1.79% |
| 2017-11-27 | 13.95 | 13.95 | 12.02 | 12.29 | 396881手 | 50254万 | -0.44 | -3.46% |
| 2017-05-12 | 12.72 | 12.93 | 11.93 | 12.73 | 177900手 | 22477万 | -0.05 | -0.39% |
| 2017-04-28 | 14.27 | 14.60 | 12.10 | 12.78 | 960861手 | 130109万 | -0.46 | -3.47% |
| 2017-03-31 | 13.55 | 14.40 | 13.00 | 13.24 | 586621手 | 79844万 | -0.26 | -1.93% |
| 2017-02-28 | 13.23 | 13.99 | 13.06 | 13.50 | 315233手 | 42786万 | 0.20 | 1.50% |
| 2017-01-26 | 13.96 | 15.55 | 12.06 | 13.30 | 523185手 | 72180万 | -0.66 | -4.73% |
| 2016-12-30 | 14.08 | 14.65 | 13.31 | 13.96 | 468991手 | 65715万 | -0.12 | -0.85% |
| 2016-11-30 | 14.50 | 16.30 | 14.00 | 14.08 | 739177手 | 110454万 | -0.02 | -0.14% |
| 2016-10-28 | 14.72 | 15.57 | 14.07 | 14.10 | 503594手 | 74937万 | -0.62 | -4.21% |
| 2016-09-30 | 13.25 | 15.89 | 13.01 | 14.72 | 771081手 | 110397万 | 1.50 | 11.35% |
| 2016-08-31 | 13.66 | 14.25 | 12.88 | 13.22 | 501501手 | 67933万 | -0.44 | -3.22% |
| 2016-07-29 | 13.67 | 15.09 | 13.43 | 13.66 | 779330手 | 111523万 | -0.01 | -0.07% |
| 2016-06-30 | 15.18 | 16.64 | 12.80 | 13.67 | 882950手 | 130732万 | -1.46 | -9.65% |
| 2016-05-31 | 16.45 | 17.67 | 14.12 | 15.13 | 816440手 | 125850万 | -1.37 | -8.30% |
| 2016-04-29 | 13.89 | 17.31 | 13.87 | 16.50 | 1320360手 | 209039万 | 2.63 | 18.96% |
| 2016-03-31 | 11.16 | 14.70 | 10.87 | 13.87 | 990961手 | 124454万 | 2.71 | 24.28% |
| 2016-02-29 | 11.81 | 14.53 | 10.71 | 11.16 | 782800手 | 100817万 | -0.74 | -6.22% |
| 2016-01-29 | 17.15 | 17.63 | 11.28 | 11.90 | 1417089手 | 201483万 | -5.25 | -30.61% |
| 2015-12-31 | 11.76 | 18.20 | 11.50 | 17.15 | 3133421手 | 467497万 | 5.50 | 47.21% |
| 2015-11-30 | 12.02 | 14.97 | 10.60 | 11.65 | 2009869手 | 261574万 | -0.50 | -4.12% |
| 2015-10-30 | 10.50 | 13.28 | 10.31 | 12.15 | 1803076手 | 217479万 | 1.70 | 16.27% |
| 2015-09-30 | 8.99 | 11.33 | 6.49 | 10.45 | 1578068手 | 149636万 | 1.71 | 19.57% |
| 2015-08-31 | 11.20 | 13.68 | 7.55 | 8.74 | 1505615手 | 166621万 | -2.66 | -23.33% |
| 2015-07-31 | 12.73 | 13.08 | 9.11 | 11.40 | 1825350手 | 199606万 | -1.33 | -10.45% |
| 2015-06-30 | 15.97 | 17.42 | 10.70 | 12.73 | 2123719手 | 327721万 | -0.47 | -3.56% |
| 2015-05-29 | 8.87 | 15.53 | 8.87 | 13.20 | 2956088手 | 350380万 | 6.18 | 88.03% |
| 2014-11-11 | 7.10 | 7.35 | 6.70 | 7.02 | 400530手 | 27841万 | -0.06 | -0.85% |
| 2014-10-30 | 7.13 | 7.34 | 6.71 | 7.08 | 290550手 | 20366万 | 0.24 | 3.45% |
| 2014-09-30 | 5.80 | 6.96 | 5.75 | 6.95 | 963231手 | 59226万 | 1.20 | 20.87% |
| 2014-08-22 | 4.80 | 5.96 | 4.71 | 5.75 | 1867923手 | 99063万 | 0.93 | 19.30% |
| 2014-07-31 | 4.34 | 4.83 | 4.30 | 4.82 | 773887手 | 35472万 | 0.50 | 11.57% |
| 2014-06-30 | 4.19 | 4.59 | 4.10 | 4.32 | 597585手 | 25762万 | 0.00 | 0.00% |
| 2014-05-30 | 4.07 | 4.63 | 4.01 | 4.20 | 559235手 | 24064万 | 0.11 | 2.69% |
| 2014-04-30 | 4.58 | 4.86 | 3.99 | 4.09 | 1815301手 | 82814万 | -0.53 | -11.47% |
| 2014-03-31 | 4.02 | 5.65 | 4.01 | 4.62 | 3566887手 | 177909万 | 0.59 | 14.64% |
| 2014-02-28 | 4.04 | 4.30 | 3.96 | 4.03 | 510526手 | 21115万 | -0.01 | -0.25% |
| 2014-01-30 | 4.03 | 4.21 | 3.79 | 4.04 | 387006手 | 15550万 | -0.01 | -0.25% |
| 2013-12-31 | 4.13 | 4.30 | 3.90 | 4.05 | 472710手 | 19563万 | -0.12 | -2.88% |
| 2013-11-29 | 3.96 | 4.19 | 3.84 | 4.17 | 340522手 | 13773万 | 0.21 | 5.30% |
| 2013-10-31 | 4.28 | 4.45 | 3.80 | 3.96 | 472648手 | 20101万 | -0.32 | -7.48% |
| 2013-09-30 | 4.23 | 4.69 | 4.17 | 4.28 | 794875手 | 35283万 | 0.06 | 1.42% |
| 2013-08-30 | 4.07 | 4.37 | 4.01 | 4.22 | 713801手 | 30105万 | 0.15 | 3.69% |
| 2013-07-31 | 3.89 | 4.21 | 3.67 | 4.07 | 468212手 | 18674万 | 0.20 | 5.17% |
| 2013-06-28 | 5.04 | 5.09 | 3.61 | 3.87 | 416631手 | 18734万 | -1.20 | -23.67% |
| 2013-05-31 | 4.45 | 5.34 | 4.45 | 5.07 | 835980手 | 41610万 | 0.62 | 13.93% |
| 2013-04-26 | 4.93 | 5.15 | 4.42 | 4.45 | 529219手 | 25588万 | -0.48 | -9.74% |
| 2013-03-29 | 6.13 | 6.22 | 4.88 | 4.93 | 1704796手 | 97177万 | -1.22 | -19.84% |
| 2013-02-28 | 4.98 | 6.52 | 4.96 | 6.15 | 2334175手 | 136703万 | 1.17 | 23.49% |
| 2013-01-31 | 5.00 | 5.18 | 4.70 | 4.98 | 613483手 | 30397万 | -0.02 | -0.40% |
| 2012-12-31 | 4.28 | 5.25 | 3.93 | 5.00 | 676357手 | 31382万 | 0.75 | 17.65% |
| 2012-11-30 | 5.18 | 5.29 | 4.16 | 4.25 | 272015手 | 13027万 | -0.92 | -17.80% |
| 2012-10-31 | 5.29 | 5.82 | 5.08 | 5.17 | 570244手 | 31246万 | -0.15 | -2.82% |
| 2012-09-28 | 5.13 | 5.98 | 4.90 | 5.32 | 974506手 | 54037万 | 0.17 | 3.30% |
| 2012-08-31 | 4.59 | 6.35 | 4.56 | 5.15 | 2428690手 | 139455万 | 0.50 | 10.75% |
| 2012-07-31 | 5.00 | 5.73 | 4.42 | 4.65 | 1045582手 | 54097万 | -0.33 | -6.63% |
2319.12 (1.00%)
19664.10 -1.06%
