| 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 | 5.49 | 6.77 | 5.09 | 6.07 | 4869163手 | 282540万 | 0.56 | 10.16% |
| 2022-05-31 | 4.23 | 5.58 | 4.08 | 5.51 | 2477654手 | 120750万 | 1.30 | 30.88% |
| 2022-04-29 | 5.26 | 5.64 | 3.90 | 4.21 | 2399771手 | 120116万 | -1.09 | -20.57% |
| 2022-03-31 | 5.54 | 6.09 | 4.90 | 5.30 | 6076408手 | 335120万 | -0.24 | -4.33% |
| 2022-02-28 | 5.49 | 6.28 | 5.35 | 5.54 | 5548158手 | 320589万 | 0.15 | 2.78% |
| 2022-01-28 | 6.91 | 7.50 | 5.21 | 5.39 | 11713302手 | 730627万 | -1.71 | -24.09% |
| 2021-12-31 | 4.74 | 8.68 | 4.70 | 7.10 | 8035303手 | 546415万 | 2.35 | 49.47% |
| 2021-11-30 | 4.21 | 4.85 | 4.19 | 4.75 | 1170704手 | 53660万 | 0.54 | 12.83% |
| 2021-10-29 | 4.57 | 4.67 | 4.13 | 4.21 | 571191手 | 25095万 | -0.34 | -7.47% |
| 2021-09-30 | 5.12 | 5.33 | 4.48 | 4.55 | 1837032手 | 91974万 | -0.59 | -11.48% |
| 2021-08-31 | 4.55 | 5.81 | 4.38 | 5.14 | 5232286手 | 264043万 | 0.55 | 11.98% |
| 2021-07-30 | 4.18 | 4.92 | 4.00 | 4.59 | 2382094手 | 105404万 | 0.40 | 9.55% |
| 2021-06-30 | 4.38 | 4.52 | 4.14 | 4.19 | 678126手 | 29202万 | -0.21 | -4.77% |
| 2021-05-31 | 4.39 | 4.60 | 4.30 | 4.40 | 575221手 | 25419万 | 0.04 | 0.92% |
| 2021-04-30 | 4.66 | 4.97 | 4.33 | 4.36 | 1014898手 | 46836万 | -0.28 | -6.03% |
| 2021-03-31 | 5.40 | 5.80 | 4.52 | 4.64 | 2599534手 | 132351万 | -0.70 | -13.11% |
| 2021-02-26 | 4.10 | 5.39 | 3.98 | 5.34 | 1537183手 | 74534万 | 1.25 | 30.56% |
| 2021-01-29 | 4.63 | 5.15 | 4.04 | 4.09 | 1691113手 | 80503万 | -0.55 | -11.85% |
| 2020-12-31 | 4.93 | 4.98 | 4.50 | 4.64 | 948248手 | 45011万 | -0.09 | -1.90% |
| 2020-11-30 | 4.57 | 4.91 | 4.51 | 4.73 | 891977手 | 41830万 | 0.18 | 3.96% |
| 2020-10-30 | 5.19 | 5.50 | 4.50 | 4.55 | 756765手 | 39074万 | -0.59 | -11.48% |
| 2020-09-30 | 5.65 | 5.66 | 5.03 | 5.14 | 1472246手 | 79438万 | -0.52 | -9.19% |
| 2020-08-31 | 5.76 | 6.50 | 5.52 | 5.66 | 3851179手 | 234800万 | -0.07 | -1.22% |
| 2020-07-31 | 5.66 | 6.84 | 5.46 | 5.73 | 5939404手 | 366770万 | 0.11 | 1.96% |
| 2020-06-30 | 5.43 | 6.60 | 5.40 | 5.62 | 5526666手 | 325898万 | 0.19 | 3.50% |
| 2020-05-29 | 6.04 | 6.90 | 5.42 | 5.43 | 8207861手 | 506578万 | -0.74 | -11.99% |
| 2020-04-30 | 4.30 | 8.47 | 4.25 | 6.17 | 8042556手 | 508428万 | 1.75 | 39.59% |
| 2020-03-31 | 4.42 | 5.54 | 3.99 | 4.42 | 5684768手 | 266589万 | 0.00 | 0.00% |
| 2020-02-28 | 3.29 | 5.80 | 3.05 | 4.42 | 4370430手 | 206233万 | 0.77 | 21.10% |
| 2020-01-23 | 3.98 | 4.15 | 3.61 | 3.65 | 702581手 | 27887万 | -0.31 | -7.83% |
| 2019-12-31 | 3.78 | 4.03 | 3.68 | 3.96 | 835771手 | 32243万 | 0.18 | 4.76% |
| 2019-11-29 | 3.86 | 3.92 | 3.57 | 3.78 | 449697手 | 16793万 | -0.08 | -2.07% |
| 2019-10-31 | 4.18 | 4.23 | 3.85 | 3.86 | 654468手 | 26632万 | -0.32 | -7.66% |
| 2019-09-30 | 4.00 | 5.04 | 3.98 | 4.18 | 2062492手 | 92157万 | 0.17 | 4.24% |
| 2019-08-30 | 4.66 | 4.70 | 3.87 | 4.01 | 897053手 | 37280万 | -0.63 | -13.58% |
| 2019-07-31 | 4.80 | 4.93 | 4.53 | 4.64 | 688765手 | 32871万 | -0.10 | -2.11% |
| 2019-06-28 | 5.05 | 5.09 | 4.72 | 4.74 | 820484手 | 39961万 | -0.30 | -5.95% |
| 2019-05-31 | 5.25 | 5.40 | 4.91 | 5.04 | 970492手 | 50209万 | -0.54 | -9.68% |
| 2019-04-30 | 5.66 | 7.00 | 5.51 | 5.58 | 3895440手 | 241785万 | -0.04 | -0.71% |
| 2019-03-29 | 5.64 | 6.26 | 5.42 | 5.62 | 2586467手 | 152885万 | -0.02 | -0.35% |
| 2019-02-28 | 4.90 | 5.85 | 4.90 | 5.64 | 1295673手 | 70267万 | 0.77 | 15.81% |
| 2019-01-31 | 4.85 | 5.38 | 4.50 | 4.87 | 1150575手 | 58134万 | -0.01 | -0.20% |
| 2018-12-28 | 5.11 | 5.42 | 4.55 | 4.88 | 835453手 | 42108万 | -0.11 | -2.20% |
| 2018-11-30 | 4.81 | 5.77 | 4.74 | 4.99 | 2009030手 | 105722万 | 0.26 | 5.50% |
| 2018-10-31 | 5.98 | 6.06 | 4.36 | 4.73 | 1018504手 | 49598万 | -1.27 | -21.17% |
| 2018-09-28 | 6.59 | 6.62 | 5.92 | 6.00 | 534058手 | 33427万 | -0.58 | -8.81% |
| 2018-08-31 | 7.34 | 8.27 | 6.53 | 6.58 | 1359025手 | 100827万 | -0.76 | -10.35% |
| 2018-07-31 | 7.55 | 8.05 | 6.72 | 7.34 | 1126716手 | 82841万 | -0.28 | -3.67% |
| 2018-06-29 | 7.71 | 9.11 | 7.08 | 7.62 | 1797482手 | 146429万 | -0.11 | -1.42% |
| 2018-05-31 | 7.20 | 8.16 | 7.09 | 7.73 | 878397手 | 66843万 | 0.62 | 8.72% |
| 2018-04-27 | 7.54 | 8.30 | 7.04 | 7.11 | 447154手 | 33541万 | -0.36 | -4.82% |
| 2018-03-30 | 6.70 | 7.83 | 6.61 | 7.47 | 1282383手 | 92050万 | 0.66 | 9.69% |
| 2018-02-28 | 6.65 | 7.49 | 5.91 | 6.81 | 728237手 | 47367万 | 0.11 | 1.64% |
| 2018-01-31 | 7.16 | 7.61 | 6.42 | 6.70 | 915660手 | 66083万 | -0.50 | -6.94% |
| 2017-12-29 | 8.40 | 8.55 | 7.01 | 7.20 | 1033203手 | 79282万 | -1.20 | -14.29% |
| 2017-11-30 | 8.30 | 9.25 | 8.12 | 8.40 | 2301604手 | 197584万 | 0.04 | 0.48% |
| 2017-10-31 | 7.91 | 8.38 | 7.64 | 8.36 | 1066902手 | 86247万 | 0.51 | 6.50% |
| 2017-09-29 | 7.64 | 8.59 | 7.47 | 7.85 | 1715490手 | 137240万 | 0.18 | 2.35% |
| 2017-08-31 | 7.53 | 8.13 | 7.39 | 7.67 | 1225058手 | 94988万 | 0.20 | 2.68% |
| 2017-07-31 | 7.96 | 8.29 | 7.22 | 7.47 | 829650手 | 64590万 | -0.46 | -5.80% |
| 2017-06-30 | 8.09 | 9.00 | 7.59 | 7.93 | 1475563手 | 121798万 | -0.23 | -2.82% |
| 2017-05-31 | 9.14 | 9.21 | 7.42 | 8.16 | 947393手 | 78066万 | -0.99 | -10.82% |
| 2017-04-28 | 10.12 | 10.99 | 8.67 | 9.15 | 1359606手 | 135316万 | -0.90 | -8.96% |
| 2017-03-31 | 10.59 | 10.73 | 9.82 | 10.05 | 1607174手 | 165437万 | -0.53 | -5.01% |
| 2017-02-28 | 10.62 | 11.06 | 10.31 | 10.58 | 911732手 | 96659万 | -0.02 | -0.19% |
| 2017-01-26 | 11.37 | 11.41 | 10.04 | 10.60 | 793498手 | 84742万 | -0.75 | -6.61% |
| 2016-12-30 | 11.95 | 11.95 | 10.14 | 11.35 | 1444192手 | 159168万 | -0.57 | -4.78% |
| 2016-11-30 | 12.01 | 13.00 | 11.70 | 11.92 | 1671573手 | 206260万 | -0.59 | -4.72% |
| 2016-10-28 | 13.16 | 13.43 | 12.30 | 12.51 | 1116544手 | 142791万 | -0.47 | -3.62% |
| 2016-09-30 | 13.10 | 14.00 | 12.15 | 12.98 | 2620583手 | 338271万 | 0.48 | 3.84% |
| 2016-08-31 | 9.92 | 13.30 | 9.75 | 12.50 | 2860559手 | 336394万 | 2.61 | 26.39% |
| 2016-07-29 | 10.86 | 11.47 | 9.81 | 9.89 | 1644665手 | 178807万 | -0.98 | -9.02% |
| 2016-06-30 | 9.65 | 11.31 | 9.40 | 10.87 | 1795920手 | 185042万 | 1.18 | 12.18% |
| 2016-05-31 | 9.76 | 10.46 | 8.30 | 9.69 | 1089582手 | 101258万 | -0.07 | -0.72% |
| 2016-04-29 | 10.51 | 11.15 | 9.59 | 9.76 | 1550124手 | 162129万 | -0.90 | -8.44% |
| 2016-03-31 | 8.32 | 10.79 | 7.90 | 10.66 | 2692185手 | 250966万 | 2.31 | 27.66% |
| 2016-02-29 | 9.14 | 10.44 | 8.33 | 8.35 | 1605326手 | 155231万 | -0.78 | -8.54% |
| 2016-01-29 | 12.77 | 12.77 | 8.48 | 9.13 | 1591847手 | 160164万 | -3.67 | -28.67% |
| 2015-12-31 | 14.17 | 15.00 | 12.40 | 12.80 | 3505912手 | 481903万 | -1.36 | -9.61% |
| 2015-11-30 | 12.30 | 14.83 | 11.80 | 14.16 | 4589433手 | 611753万 | 1.70 | 13.64% |
| 2015-10-30 | 9.52 | 13.42 | 9.43 | 12.46 | 4235626手 | 495487万 | 3.06 | 32.55% |
| 2015-09-30 | 10.51 | 10.65 | 8.46 | 9.40 | 2573510手 | 251576万 | -1.45 | -13.36% |
| 2015-08-31 | 10.56 | 14.27 | 8.75 | 10.85 | 4763050手 | 575308万 | 1.25 | 13.02% |
| 2015-07-07 | 16.00 | 16.55 | 9.60 | 9.60 | 1164674手 | 152429万 | -6.66 | -40.96% |
| 2015-06-30 | 23.80 | 27.80 | 14.14 | 16.26 | 5931599手 | 1377016万 | -6.70 | -29.18% |
| 2015-05-29 | 17.26 | 26.96 | 16.44 | 22.96 | 3245437手 | 675463万 | 6.95 | 42.69% |
| 2015-04-30 | 12.96 | 17.47 | 12.95 | 16.28 | 3498506手 | 542005万 | 3.30 | 25.42% |
| 2015-03-31 | 10.97 | 13.68 | 10.96 | 12.98 | 4246872手 | 529529万 | 2.01 | 18.70% |
| 2015-02-27 | 10.40 | 10.88 | 10.01 | 10.75 | 835504手 | 87311万 | -0.40 | -3.64% |
| 2015-01-29 | 11.50 | 11.68 | 9.60 | 10.99 | 1532409手 | 162576万 | -0.31 | -2.74% |
| 2014-12-31 | 11.89 | 12.18 | 9.51 | 11.30 | 2101955手 | 238682万 | -0.80 | -6.61% |
| 2014-11-28 | 11.26 | 12.40 | 10.31 | 12.10 | 1571053手 | 178498万 | -0.94 | -8.28% |
| 2014-10-30 | 9.32 | 11.92 | 8.65 | 11.36 | 823093手 | 83389万 | -0.43 | -4.54% |
| 2014-09-30 | 8.98 | 9.69 | 8.84 | 9.47 | 509374手 | 47103万 | 0.89 | 10.37% |
| 2014-08-22 | 7.03 | 8.90 | 6.93 | 8.58 | 1581368手 | 126772万 | 1.55 | 22.05% |
| 2014-07-31 | 7.51 | 7.88 | 6.57 | 7.03 | 678513手 | 48740万 | -0.16 | -2.23% |
| 2014-06-30 | 7.02 | 7.30 | 6.80 | 7.19 | 394859手 | 27881万 | 0.19 | 2.72% |
| 2014-05-30 | 13.65 | 13.84 | 6.83 | 6.99 | 365645手 | 35273万 | -6.50 | -48.18% |
| 2014-04-30 | 13.44 | 14.38 | 13.02 | 13.49 | 232051手 | 31937万 | 0.05 | 0.37% |
| 2014-03-31 | 13.13 | 14.40 | 13.01 | 13.44 | 365913手 | 50208万 | 0.30 | 2.28% |
| 2014-02-28 | 15.40 | 16.75 | 12.78 | 13.14 | 452175手 | 69110万 | -2.34 | -15.12% |
| 2014-01-30 | 16.49 | 16.65 | 14.33 | 15.48 | 267815手 | 41376万 | -0.70 | -4.33% |
| 2013-12-31 | 15.40 | 16.77 | 14.08 | 16.18 | 294773手 | 45207万 | 0.60 | 3.85% |
| 2013-11-29 | 15.30 | 15.96 | 14.14 | 15.58 | 239025手 | 35782万 | 0.34 | 2.23% |
| 2013-10-31 | 16.18 | 18.11 | 14.80 | 15.24 | 275979手 | 45062万 | -0.86 | -5.34% |
| 2013-09-30 | 16.40 | 17.12 | 15.01 | 16.10 | 187374手 | 30168万 | -0.30 | -1.83% |
| 2013-08-30 | 17.40 | 18.60 | 16.15 | 16.40 | 292311手 | 51048万 | -0.99 | -5.69% |
| 2013-07-31 | 15.34 | 18.90 | 15.22 | 17.39 | 419346手 | 71625万 | 1.89 | 12.19% |
| 2013-06-28 | 15.81 | 18.60 | 15.00 | 15.50 | 665853手 | 113986万 | -0.30 | -1.90% |
| 2013-05-31 | 15.60 | 17.03 | 14.90 | 15.80 | 650718手 | 103352万 | 0.00 | 0.00% |
| 2013-04-26 | 14.39 | 16.95 | 14.00 | 15.80 | 422120手 | 65142万 | 1.38 | 9.57% |
| 2013-03-29 | 11.49 | 15.20 | 11.05 | 14.42 | 962228手 | 130564万 | 2.93 | 25.50% |
| 2013-02-28 | 11.06 | 11.74 | 10.60 | 11.49 | 218979手 | 24719万 | 0.42 | 3.79% |
| 2013-01-31 | 12.60 | 12.85 | 10.93 | 11.07 | 530466手 | 63431万 | -1.43 | -11.44% |
| 2012-12-31 | 10.74 | 12.70 | 10.58 | 12.50 | 649438手 | 78149万 | 1.62 | 14.89% |
| 2012-11-30 | 11.33 | 11.86 | 10.43 | 10.88 | 703879手 | 78774万 | -0.51 | -4.48% |
| 2012-10-31 | 9.65 | 11.55 | 9.62 | 11.39 | 836393手 | 87744万 | 1.56 | 15.87% |
| 2012-09-28 | 8.55 | 11.08 | 8.37 | 9.83 | 1244398手 | 120888万 | 1.30 | 15.24% |
| 2012-08-31 | 8.36 | 9.15 | 8.14 | 8.53 | 568622手 | 49019万 | 0.12 | 1.43% |
| 2012-07-31 | 10.32 | 10.48 | 8.38 | 8.41 | 463260手 | 44966万 | -1.86 | -18.11% |
2319.12 (1.00%)
19664.10 -1.06%
