| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-20 | 5.59 | 6.46 | 5.35 | 6.36 | 1697136手 | 98707万 | 0.77 | 13.78% |
| 2022-04-29 | 7.11 | 7.49 | 5.11 | 5.59 | 2416665手 | 156667万 | -1.52 | -21.38% |
| 2022-03-31 | 8.22 | 8.39 | 6.51 | 7.11 | 4476647手 | 324650万 | -1.13 | -13.71% |
| 2022-02-28 | 8.65 | 8.74 | 7.57 | 8.24 | 1883502手 | 152916万 | -0.16 | -1.91% |
| 2022-01-28 | 9.66 | 10.15 | 8.06 | 8.40 | 3221465手 | 296970万 | -1.13 | -11.86% |
| 2021-12-31 | 10.69 | 11.84 | 9.06 | 9.53 | 6494449手 | 682390万 | -1.14 | -10.68% |
| 2021-11-30 | 7.54 | 11.01 | 7.50 | 10.67 | 9010072手 | 822672万 | 3.17 | 42.27% |
| 2021-10-29 | 6.80 | 7.72 | 6.39 | 7.50 | 3104926手 | 222668万 | 0.46 | 6.53% |
| 2021-09-30 | 6.01 | 8.67 | 5.75 | 7.04 | 8252828手 | 587640万 | 1.03 | 17.14% |
| 2021-08-31 | 5.77 | 6.20 | 5.53 | 6.01 | 1940004手 | 115019万 | 0.27 | 4.70% |
| 2021-07-30 | 5.46 | 5.88 | 5.18 | 5.74 | 977980手 | 54199万 | 0.28 | 5.13% |
| 2021-06-30 | 5.53 | 5.56 | 5.28 | 5.46 | 507552手 | 27569万 | -0.04 | -0.73% |
| 2021-05-31 | 5.56 | 5.75 | 5.37 | 5.50 | 717007手 | 39969万 | -0.06 | -1.08% |
| 2021-04-30 | 5.60 | 6.15 | 5.39 | 5.56 | 1706039手 | 96915万 | -0.08 | -1.42% |
| 2021-03-31 | 5.07 | 6.96 | 4.97 | 5.64 | 4018387手 | 245063万 | 0.56 | 11.02% |
| 2021-02-26 | 4.85 | 5.37 | 4.67 | 5.08 | 602792手 | 30080万 | 0.28 | 5.83% |
| 2021-01-29 | 5.70 | 5.82 | 4.71 | 4.80 | 1006131手 | 52626万 | -0.93 | -16.23% |
| 2020-12-31 | 6.61 | 6.69 | 5.63 | 5.73 | 588280手 | 35819万 | -0.96 | -14.35% |
| 2020-11-30 | 6.81 | 6.97 | 6.42 | 6.69 | 903903手 | 60486万 | -0.16 | -2.34% |
| 2020-10-30 | 6.87 | 7.45 | 6.81 | 6.85 | 1233259手 | 88293万 | 0.09 | 1.33% |
| 2020-09-30 | 6.87 | 7.11 | 6.34 | 6.76 | 1101363手 | 74053万 | -0.12 | -1.74% |
| 2020-08-31 | 7.57 | 7.62 | 6.58 | 6.88 | 1975954手 | 140324万 | -0.57 | -7.65% |
| 2020-07-31 | 6.72 | 8.20 | 6.51 | 7.45 | 3854797手 | 284008万 | 0.75 | 11.19% |
| 2020-06-30 | 6.22 | 6.82 | 6.08 | 6.70 | 1118063手 | 71170万 | 0.53 | 8.59% |
| 2020-05-29 | 7.05 | 7.94 | 6.16 | 6.17 | 2609814手 | 187058万 | -1.05 | -14.54% |
| 2020-04-30 | 5.84 | 7.65 | 5.69 | 7.22 | 4383500手 | 303878万 | 1.47 | 25.57% |
| 2020-03-31 | 5.48 | 7.92 | 5.48 | 5.75 | 5573562手 | 367675万 | 0.27 | 4.93% |
| 2020-02-28 | 4.49 | 6.09 | 4.04 | 5.48 | 2186158手 | 113501万 | 0.49 | 9.82% |
| 2020-01-23 | 4.78 | 5.27 | 4.78 | 4.99 | 1018149手 | 51109万 | 0.21 | 4.39% |
| 2019-12-31 | 4.70 | 5.26 | 4.60 | 4.78 | 1045829手 | 51161万 | 0.07 | 1.49% |
| 2019-11-29 | 4.46 | 4.78 | 4.25 | 4.71 | 713507手 | 32351万 | 0.23 | 5.13% |
| 2019-10-31 | 4.13 | 5.05 | 4.05 | 4.48 | 2034684手 | 95994万 | 0.36 | 8.74% |
| 2019-09-30 | 3.93 | 4.47 | 3.93 | 4.12 | 692300手 | 29323万 | 0.18 | 4.57% |
| 2019-08-30 | 4.13 | 4.17 | 3.68 | 3.94 | 531514手 | 20706万 | -0.21 | -5.06% |
| 2019-07-31 | 4.14 | 4.24 | 3.93 | 4.15 | 636436手 | 26210万 | 0.07 | 1.72% |
| 2019-06-28 | 4.07 | 4.18 | 3.86 | 4.08 | 473906手 | 19165万 | -0.04 | -0.97% |
| 2019-05-31 | 4.40 | 4.40 | 3.98 | 4.12 | 721233手 | 29930万 | -0.34 | -7.62% |
| 2019-04-30 | 4.52 | 5.08 | 4.35 | 4.46 | 1826601手 | 87220万 | 0.02 | 0.45% |
| 2019-03-29 | 4.14 | 5.63 | 4.06 | 4.44 | 3266048手 | 154290万 | 0.29 | 6.99% |
| 2019-02-28 | 3.54 | 4.23 | 3.54 | 4.15 | 889819手 | 35137万 | 0.62 | 17.56% |
| 2019-01-31 | 3.46 | 4.34 | 3.35 | 3.53 | 1830744手 | 71669万 | 0.07 | 2.02% |
| 2018-12-28 | 3.69 | 3.87 | 3.34 | 3.46 | 694769手 | 25430万 | -0.18 | -4.95% |
| 2018-11-30 | 4.27 | 4.48 | 3.52 | 3.64 | 3196489手 | 128771万 | -0.24 | -6.19% |
| 2018-10-31 | 3.68 | 3.92 | 3.05 | 3.88 | 415515手 | 14415万 | 0.20 | 5.43% |
| 2018-09-28 | 3.76 | 3.88 | 3.65 | 3.68 | 289781手 | 10885万 | -0.08 | -2.13% |
| 2018-08-31 | 4.13 | 4.18 | 3.76 | 3.76 | 322097手 | 12726万 | -0.39 | -9.40% |
| 2018-07-31 | 4.08 | 4.60 | 3.90 | 4.15 | 470277手 | 19567万 | 0.08 | 1.97% |
| 2018-06-29 | 4.85 | 4.92 | 3.71 | 4.07 | 300897手 | 12844万 | -0.78 | -16.08% |
| 2018-05-31 | 5.15 | 5.20 | 4.78 | 4.85 | 359131手 | 18121万 | -0.25 | -4.90% |
| 2018-04-27 | 5.55 | 5.77 | 5.03 | 5.10 | 741275手 | 40080万 | -0.55 | -9.73% |
| 2018-03-30 | 5.61 | 6.30 | 5.25 | 5.65 | 1217490手 | 72452万 | 0.03 | 0.53% |
| 2018-02-28 | 6.05 | 6.07 | 5.18 | 5.62 | 277143手 | 15530万 | -0.38 | -6.33% |
| 2018-01-31 | 6.13 | 6.78 | 6.00 | 6.00 | 701206手 | 44220万 | -0.13 | -2.12% |
| 2017-12-29 | 6.18 | 6.35 | 5.88 | 6.13 | 429435手 | 26139万 | -0.12 | -1.92% |
| 2017-11-30 | 7.37 | 7.70 | 5.97 | 6.25 | 1674760手 | 118170万 | -1.15 | -15.54% |
| 2017-10-31 | 7.33 | 7.60 | 6.65 | 7.40 | 1085157手 | 78810万 | 0.14 | 1.93% |
| 2017-09-29 | 7.31 | 7.65 | 7.07 | 7.26 | 1448923手 | 107408万 | -0.04 | -0.55% |
| 2017-08-31 | 6.71 | 8.42 | 6.66 | 7.30 | 4437048手 | 343343万 | 0.59 | 8.79% |
| 2017-07-31 | 6.90 | 7.08 | 6.23 | 6.71 | 633977手 | 42331万 | -0.16 | -2.33% |
| 2017-06-30 | 6.53 | 6.95 | 6.17 | 6.87 | 698490手 | 46694万 | 0.35 | 5.37% |
| 2017-05-31 | 7.55 | 7.62 | 6.23 | 6.52 | 703588手 | 48760万 | -1.06 | -13.98% |
| 2017-04-28 | 8.34 | 8.62 | 7.37 | 7.58 | 802869手 | 64810万 | -0.76 | -9.11% |
| 2017-03-31 | 8.92 | 8.98 | 8.28 | 8.34 | 1133507手 | 99235万 | -0.56 | -6.29% |
| 2017-02-28 | 8.40 | 9.50 | 8.34 | 8.90 | 1365291手 | 121149万 | 0.51 | 6.08% |
| 2017-01-26 | 9.47 | 9.86 | 7.88 | 8.39 | 953251手 | 83598万 | -1.01 | -10.74% |
| 2016-12-30 | 9.84 | 10.27 | 9.18 | 9.40 | 1369373手 | 133116万 | -0.41 | -4.18% |
| 2016-11-30 | 9.37 | 10.88 | 9.30 | 9.81 | 2924750手 | 298167万 | 0.34 | 3.59% |
| 2016-10-28 | 9.30 | 9.95 | 9.30 | 9.47 | 829218手 | 79739万 | 0.20 | 2.16% |
| 2016-09-30 | 9.79 | 10.38 | 9.06 | 9.27 | 1467875手 | 143376万 | -0.49 | -5.02% |
| 2016-08-31 | 9.77 | 10.09 | 9.41 | 9.76 | 1941200手 | 189904万 | 0.00 | 0.00% |
| 2016-07-29 | 10.82 | 12.83 | 9.62 | 9.76 | 6458877手 | 743954万 | -2.26 | -18.80% |
| 2016-06-13 | 11.00 | 12.78 | 10.96 | 12.02 | 1108855手 | 131964万 | 1.05 | 9.57% |
| 2016-05-31 | 11.63 | 12.66 | 9.55 | 10.97 | 2192629手 | 238978万 | -0.90 | -7.58% |
| 2016-04-29 | 12.20 | 13.26 | 11.11 | 11.87 | 3399354手 | 419515万 | -0.23 | -1.90% |
| 2016-03-31 | 8.88 | 12.46 | 8.02 | 12.10 | 5002237手 | 529570万 | 3.14 | 35.05% |
| 2016-02-29 | 9.80 | 12.40 | 8.95 | 8.96 | 3087220手 | 334125万 | -0.93 | -9.40% |
| 2016-01-29 | 10.05 | 12.48 | 8.45 | 9.89 | 4976407手 | 542886万 | 0.75 | 8.21% |
| 2015-07-17 | 10.20 | 10.65 | 5.82 | 9.14 | 2060577手 | 165473万 | -1.25 | -12.03% |
| 2015-06-30 | 12.63 | 15.86 | 8.90 | 10.39 | 4274344手 | 574484万 | -2.15 | -17.14% |
| 2015-05-29 | 10.47 | 13.68 | 9.41 | 12.54 | 3124679手 | 369116万 | 1.49 | 14.02% |
| 2015-04-30 | 21.48 | 25.33 | 10.53 | 10.63 | 1347282手 | 296207万 | -10.66 | -50.07% |
| 2015-03-31 | 17.50 | 22.40 | 16.50 | 21.29 | 787228手 | 149173万 | 2.66 | 15.20% |
| 2015-02-27 | 15.90 | 18.80 | 15.36 | 17.50 | 249387手 | 41645万 | 0.79 | 4.69% |
| 2015-01-29 | 18.16 | 18.37 | 15.85 | 16.84 | 543591手 | 92712万 | -1.46 | -7.98% |
| 2014-12-31 | 15.20 | 18.98 | 15.15 | 18.30 | 913090手 | 155048万 | 3.10 | 20.39% |
| 2014-11-28 | 15.61 | 16.64 | 14.03 | 15.20 | 344738手 | 52891万 | -1.21 | -7.63% |
| 2014-10-30 | 14.66 | 16.66 | 14.30 | 15.85 | 208659手 | 32560万 | 1.40 | 10.00% |
| 2014-09-09 | 10.81 | 12.45 | 10.81 | 12.15 | 233589手 | 27264万 | 0.55 | 4.74% |
| 2014-08-22 | 9.13 | 11.93 | 8.91 | 11.60 | 1273518手 | 134345万 | 2.47 | 27.05% |
| 2014-07-31 | 8.34 | 9.28 | 8.10 | 9.13 | 654090手 | 57033万 | 0.84 | 10.13% |
| 2014-06-30 | 7.70 | 8.39 | 7.56 | 8.29 | 301116手 | 24133万 | 0.14 | 1.82% |
| 2014-05-30 | 7.63 | 7.98 | 7.50 | 7.69 | 147339手 | 11413万 | 0.05 | 0.65% |
| 2014-04-30 | 16.48 | 17.57 | 7.45 | 7.64 | 246202手 | 33771万 | -8.73 | -53.33% |
| 2014-03-31 | 17.60 | 18.29 | 16.28 | 16.37 | 403782手 | 70864万 | -1.31 | -7.41% |
| 2014-02-28 | 18.88 | 21.20 | 17.00 | 17.68 | 773691手 | 149505万 | -1.31 | -6.90% |
| 2014-01-30 | 18.20 | 19.49 | 17.19 | 18.99 | 554095手 | 100507万 | 0.79 | 4.34% |
| 2013-12-31 | 16.62 | 18.66 | 15.70 | 18.20 | 419594手 | 73496万 | 0.88 | 5.08% |
| 2013-11-29 | 15.60 | 17.78 | 15.60 | 17.32 | 467357手 | 77364万 | 1.38 | 8.66% |
| 2013-10-31 | 14.10 | 16.28 | 13.72 | 15.94 | 386226手 | 57322万 | 1.88 | 13.37% |
| 2013-09-30 | 12.75 | 14.11 | 12.62 | 14.06 | 321561手 | 42822万 | 1.31 | 10.28% |
| 2013-08-30 | 13.02 | 14.26 | 12.65 | 12.75 | 412027手 | 55320万 | -0.24 | -1.85% |
| 2013-07-31 | 11.82 | 13.78 | 11.80 | 12.99 | 415037手 | 53504万 | 1.14 | 9.62% |
| 2013-06-28 | 13.35 | 13.36 | 10.97 | 11.85 | 182716手 | 22469万 | -1.50 | -11.24% |
| 2013-05-31 | 11.34 | 14.80 | 11.20 | 13.35 | 410856手 | 53713万 | 2.10 | 18.67% |
| 2013-04-26 | 11.50 | 11.78 | 10.75 | 11.25 | 75307手 | 8448万 | -0.23 | -2.00% |
| 2013-03-29 | 12.58 | 12.71 | 11.32 | 11.48 | 173534手 | 20995万 | -1.12 | -8.89% |
| 2013-02-28 | 11.87 | 12.60 | 11.63 | 12.60 | 189203手 | 22956万 | 0.69 | 5.79% |
| 2013-01-31 | 11.50 | 12.44 | 11.35 | 11.91 | 343274手 | 41194万 | 0.42 | 3.65% |
| 2012-12-31 | 10.11 | 11.68 | 9.84 | 11.49 | 190196手 | 20845万 | 1.40 | 13.88% |
| 2012-11-29 | 11.59 | 11.77 | 10.09 | 10.09 | 138978手 | 15763万 | -1.51 | -13.02% |
| 2012-10-31 | 11.37 | 12.06 | 11.30 | 11.60 | 139235手 | 16237万 | 0.23 | 2.02% |
| 2012-09-28 | 11.34 | 12.24 | 10.93 | 11.37 | 159424手 | 18672万 | 0.19 | 1.70% |
| 2012-08-31 | 10.86 | 11.97 | 10.86 | 11.18 | 122790手 | 13980万 | 0.21 | 1.91% |
| 2012-07-31 | 12.53 | 12.81 | 10.86 | 10.97 | 82618手 | 9956万 | -1.55 | -12.38% |
| 2012-06-29 | 12.60 | 13.29 | 11.68 | 12.52 | 174567手 | 21959万 | -0.14 | -1.11% |
| 2012-05-31 | 17.20 | 17.48 | 12.02 | 12.66 | 154883手 | 23717万 | -4.29 | -25.31% |
2319.12 (1.00%)
19664.10 -1.06%
