| 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 | 4.65 | 6.98 | 4.64 | 6.29 | 7800944手 | 451502万 | 1.59 | 33.83% |
| 2022-05-31 | 3.63 | 5.04 | 3.48 | 4.70 | 2719009手 | 116829万 | 1.09 | 30.19% |
| 2022-04-29 | 4.66 | 4.72 | 3.24 | 3.61 | 1036606手 | 42230万 | -1.11 | -23.52% |
| 2022-03-31 | 4.56 | 5.05 | 4.41 | 4.72 | 2205454手 | 105734万 | 0.17 | 3.74% |
| 2022-02-28 | 4.51 | 4.67 | 4.36 | 4.55 | 1205378手 | 54601万 | 0.13 | 2.94% |
| 2022-01-28 | 5.06 | 5.25 | 4.19 | 4.42 | 1890690手 | 91340万 | -0.61 | -12.13% |
| 2021-12-31 | 4.87 | 5.66 | 4.72 | 5.03 | 4015314手 | 205703万 | 0.19 | 3.93% |
| 2021-11-30 | 3.97 | 4.99 | 3.87 | 4.84 | 2973354手 | 130776万 | 0.78 | 19.21% |
| 2021-10-29 | 4.34 | 4.62 | 3.85 | 4.06 | 1943583手 | 82816万 | -0.27 | -6.24% |
| 2021-09-30 | 4.92 | 5.29 | 4.18 | 4.33 | 3475440手 | 165626万 | -0.61 | -12.35% |
| 2021-08-31 | 4.47 | 5.46 | 4.44 | 4.94 | 4345798手 | 218700万 | 0.46 | 10.27% |
| 2021-07-30 | 4.21 | 5.04 | 4.13 | 4.48 | 5285895手 | 240448万 | 0.22 | 5.16% |
| 2021-06-30 | 4.27 | 4.39 | 3.92 | 4.26 | 1671510手 | 69315万 | 0.02 | 0.47% |
| 2021-05-31 | 3.63 | 4.46 | 3.62 | 4.24 | 1847468手 | 75223万 | 0.59 | 16.16% |
| 2021-04-30 | 4.17 | 4.21 | 3.60 | 3.65 | 1823363手 | 72703万 | -0.50 | -12.05% |
| 2021-03-31 | 3.52 | 4.96 | 3.52 | 4.15 | 7736995手 | 336820万 | 0.61 | 17.23% |
| 2021-02-26 | 3.38 | 3.68 | 3.20 | 3.54 | 403619手 | 14015万 | 0.07 | 2.02% |
| 2021-01-29 | 4.04 | 4.10 | 3.30 | 3.47 | 789877手 | 28531万 | -0.56 | -13.90% |
| 2020-12-31 | 3.97 | 4.26 | 3.71 | 4.03 | 1479236手 | 58305万 | -0.25 | -5.84% |
| 2020-11-30 | 3.69 | 4.49 | 3.59 | 4.28 | 1438611手 | 57729万 | 0.60 | 16.30% |
| 2020-10-30 | 3.94 | 4.15 | 3.66 | 3.68 | 625076手 | 24628万 | -0.23 | -5.88% |
| 2020-09-30 | 4.38 | 4.94 | 3.89 | 3.91 | 2608944手 | 113639万 | -0.47 | -10.73% |
| 2020-08-31 | 4.29 | 4.91 | 4.24 | 4.38 | 2644424手 | 119695万 | 0.12 | 2.82% |
| 2020-07-31 | 4.00 | 4.54 | 3.99 | 4.26 | 1738332手 | 74303万 | 0.26 | 6.50% |
| 2020-06-30 | 4.31 | 4.44 | 3.96 | 4.00 | 1091145手 | 46595万 | -0.30 | -6.98% |
| 2020-05-29 | 4.16 | 4.69 | 4.03 | 4.30 | 1511113手 | 66186万 | 0.06 | 1.42% |
| 2020-04-30 | 4.45 | 4.79 | 4.10 | 4.24 | 1258844手 | 56907万 | -0.21 | -4.72% |
| 2020-03-31 | 4.72 | 5.55 | 4.42 | 4.45 | 1805073手 | 88963万 | -0.23 | -4.92% |
| 2020-02-28 | 4.95 | 5.42 | 4.46 | 4.68 | 2096148手 | 106140万 | -0.82 | -14.91% |
| 2020-01-23 | 5.56 | 5.82 | 5.22 | 5.50 | 1778797手 | 99575万 | -0.30 | -5.17% |
| 2019-12-31 | 5.11 | 6.36 | 4.85 | 5.80 | 2162037手 | 125494万 | 0.69 | 13.50% |
| 2019-11-29 | 5.71 | 5.85 | 5.05 | 5.11 | 796848手 | 43845万 | -0.68 | -11.74% |
| 2019-10-31 | 5.64 | 6.58 | 5.58 | 5.79 | 1365991手 | 83870万 | 0.11 | 1.94% |
| 2019-09-30 | 5.96 | 6.28 | 5.58 | 5.68 | 1235159手 | 73857万 | -0.23 | -3.89% |
| 2019-08-30 | 5.96 | 6.19 | 5.36 | 5.91 | 1111107手 | 64743万 | -0.05 | -0.84% |
| 2019-07-31 | 6.18 | 6.29 | 5.80 | 5.96 | 588612手 | 35491万 | -0.13 | -2.13% |
| 2019-06-28 | 6.43 | 6.50 | 5.94 | 6.09 | 590779手 | 36471万 | -0.33 | -5.14% |
| 2019-05-31 | 6.16 | 6.92 | 5.75 | 6.42 | 1162506手 | 75214万 | 0.06 | 0.94% |
| 2019-04-30 | 7.08 | 8.14 | 6.19 | 6.36 | 1984846手 | 144493万 | -0.73 | -10.30% |
| 2019-03-29 | 5.86 | 7.35 | 5.68 | 7.09 | 2956298手 | 197545万 | 1.25 | 21.40% |
| 2019-02-28 | 5.15 | 5.97 | 5.12 | 5.84 | 904890手 | 50571万 | 0.71 | 13.84% |
| 2019-01-31 | 5.32 | 5.49 | 4.85 | 5.13 | 1121351手 | 59010万 | -0.20 | -3.75% |
| 2018-12-28 | 6.50 | 7.43 | 5.21 | 5.33 | 2290510手 | 146977万 | -1.07 | -16.72% |
| 2018-11-30 | 5.83 | 6.53 | 5.67 | 6.40 | 1148723手 | 70299万 | 0.57 | 9.78% |
| 2018-10-31 | 5.51 | 5.89 | 5.16 | 5.83 | 606281手 | 34526万 | 0.32 | 5.81% |
| 2018-09-28 | 5.56 | 5.57 | 5.30 | 5.51 | 226612手 | 12263万 | -0.04 | -0.72% |
| 2018-08-31 | 5.66 | 5.90 | 5.40 | 5.55 | 384334手 | 21444万 | -0.10 | -1.77% |
| 2018-07-31 | 5.80 | 5.88 | 5.26 | 5.65 | 465673手 | 26247万 | -0.15 | -2.59% |
| 2018-06-29 | 5.75 | 5.94 | 5.16 | 5.80 | 498304手 | 28397万 | 0.02 | 0.35% |
| 2018-05-31 | 6.30 | 7.03 | 5.50 | 5.78 | 846191手 | 54757万 | -0.47 | -7.52% |
| 2018-04-27 | 6.15 | 6.63 | 5.68 | 6.25 | 1041214手 | 65554万 | 0.13 | 2.12% |
| 2018-03-30 | 6.77 | 7.10 | 5.57 | 6.12 | 989445手 | 64614万 | -0.66 | -9.73% |
| 2018-02-28 | 8.10 | 8.20 | 6.35 | 6.78 | 659023手 | 45512万 | -1.27 | -15.78% |
| 2018-01-31 | 7.67 | 8.80 | 7.51 | 8.05 | 779011手 | 63211万 | 0.41 | 5.37% |
| 2017-12-29 | 8.52 | 8.64 | 7.48 | 7.64 | 284732手 | 23013万 | -0.92 | -10.75% |
| 2017-11-30 | 8.84 | 9.10 | 8.05 | 8.56 | 477759手 | 40961万 | -0.33 | -3.71% |
| 2017-10-31 | 9.45 | 9.49 | 8.00 | 8.89 | 518511手 | 47062万 | -0.44 | -4.72% |
| 2017-09-29 | 8.56 | 9.39 | 8.52 | 9.33 | 782042手 | 69802万 | 0.72 | 8.36% |
| 2017-08-31 | 8.74 | 9.02 | 7.50 | 8.61 | 715718手 | 60618万 | -0.09 | -1.03% |
| 2017-07-31 | 8.06 | 8.80 | 7.50 | 8.70 | 683022手 | 56695万 | 0.63 | 7.81% |
| 2017-06-30 | 8.03 | 8.48 | 7.77 | 8.07 | 419221手 | 34177万 | 0.04 | 0.50% |
| 2017-05-31 | 8.04 | 8.61 | 7.73 | 8.03 | 481744手 | 39365万 | -0.02 | -0.25% |
| 2017-04-28 | 8.45 | 9.03 | 7.76 | 8.05 | 551262手 | 46687万 | -0.40 | -4.73% |
| 2017-03-31 | 9.15 | 9.43 | 8.21 | 8.45 | 1081413手 | 97204万 | -0.73 | -7.95% |
| 2017-02-28 | 8.61 | 9.97 | 8.25 | 9.18 | 1802905手 | 168016万 | 0.58 | 6.74% |
| 2017-01-26 | 9.36 | 9.38 | 7.78 | 8.60 | 742446手 | 65073万 | -0.69 | -7.43% |
| 2016-12-30 | 10.16 | 10.25 | 8.52 | 9.29 | 1033802手 | 96429万 | -0.90 | -8.83% |
| 2016-11-30 | 10.21 | 10.94 | 10.05 | 10.19 | 1289150手 | 134298万 | -0.14 | -1.35% |
| 2016-10-28 | 11.08 | 11.54 | 10.31 | 10.33 | 1710427手 | 187191万 | -0.73 | -6.60% |
| 2016-09-30 | 10.91 | 11.91 | 10.64 | 11.06 | 2302174手 | 259125万 | 0.16 | 1.47% |
| 2016-08-31 | 9.98 | 11.11 | 9.56 | 10.90 | 2008412手 | 207345万 | 0.92 | 9.22% |
| 2016-07-29 | 12.23 | 12.52 | 9.80 | 9.98 | 2773960手 | 324478万 | -2.24 | -18.33% |
| 2016-06-30 | 11.50 | 15.06 | 11.36 | 12.22 | 8676363手 | 1129082万 | 0.73 | 6.35% |
| 2016-05-31 | 20.05 | 27.19 | 11.05 | 11.49 | 4433784手 | 925746万 | -8.46 | -42.41% |
| 2016-04-29 | 21.65 | 23.08 | 19.15 | 19.95 | 1058113手 | 225108万 | -1.74 | -8.02% |
| 2016-03-31 | 16.10 | 23.95 | 15.80 | 21.69 | 1440430手 | 285754万 | 5.64 | 35.14% |
| 2016-02-29 | 17.50 | 21.80 | 15.73 | 16.05 | 1001679手 | 193912万 | -1.91 | -10.63% |
| 2016-01-29 | 16.28 | 25.47 | 16.28 | 17.96 | 1954759手 | 405763万 | 3.16 | 21.35% |
| 2015-07-07 | 24.50 | 26.10 | 14.80 | 14.80 | 249090手 | 48660万 | -10.25 | -40.92% |
| 2015-06-30 | 32.06 | 38.50 | 21.87 | 25.05 | 972533手 | 323940万 | -6.50 | -20.60% |
| 2015-05-29 | 29.34 | 35.12 | 24.57 | 31.55 | 546172手 | 162008万 | 2.02 | 6.95% |
| 2015-04-30 | 21.15 | 30.31 | 20.73 | 29.08 | 684159手 | 180385万 | 7.98 | 37.82% |
| 2015-03-31 | 16.05 | 22.70 | 15.76 | 21.10 | 992985手 | 186469万 | 7.26 | 48.14% |
| 2015-02-27 | 13.09 | 15.30 | 12.78 | 15.08 | 307219手 | 43657万 | 1.15 | 8.46% |
| 2015-01-29 | 11.14 | 14.14 | 10.52 | 13.60 | 506756手 | 62454万 | 2.44 | 21.86% |
| 2014-12-31 | 14.70 | 15.30 | 10.98 | 11.16 | 728112手 | 102045万 | -3.63 | -24.54% |
| 2014-11-28 | 14.30 | 15.22 | 14.26 | 14.79 | 203140手 | 29916万 | 0.46 | 3.21% |
| 2014-09-22 | 12.91 | 15.65 | 12.80 | 15.47 | 532804手 | 74957万 | 2.65 | 20.67% |
| 2014-08-22 | 12.70 | 13.40 | 11.53 | 12.82 | 1112815手 | 137005万 | 0.55 | 4.48% |
| 2014-07-31 | 10.77 | 12.85 | 10.48 | 12.27 | 618367手 | 72766万 | 1.72 | 16.30% |
| 2014-06-30 | 11.48 | 11.96 | 9.79 | 10.55 | 405743手 | 45170万 | -0.84 | -7.31% |
| 2014-05-30 | 9.90 | 12.13 | 9.33 | 11.49 | 734495手 | 80873万 | 1.43 | 14.21% |
| 2014-04-30 | 18.10 | 23.80 | 9.26 | 10.06 | 446759手 | 75608万 | -7.96 | -44.17% |
| 2014-03-31 | 20.56 | 21.60 | 17.72 | 18.02 | 317949手 | 62941万 | -2.48 | -12.10% |
| 2014-02-28 | 24.90 | 26.19 | 19.54 | 20.50 | 515159手 | 123817万 | -4.68 | -18.59% |
| 2014-01-30 | 19.70 | 25.60 | 17.40 | 25.18 | 700226手 | 144482万 | 6.06 | 31.70% |
| 2013-12-31 | 16.90 | 19.36 | 14.90 | 19.12 | 382347手 | 66088万 | 1.44 | 8.14% |
| 2013-11-29 | 13.99 | 19.45 | 13.70 | 17.68 | 1035795手 | 185631万 | 3.59 | 25.48% |
| 2013-10-31 | 14.54 | 18.18 | 13.40 | 14.09 | 624490手 | 102826万 | 0.87 | 6.58% |
| 2013-09-30 | 13.22 | 13.22 | 13.22 | 13.22 | 1090手 | 144万 | 1.20 | 9.98% |
| 2013-07-03 | 10.95 | 12.09 | 10.65 | 12.02 | 15896手 | 1833万 | 1.01 | 9.17% |
| 2013-06-28 | 13.45 | 13.55 | 10.02 | 11.01 | 84964手 | 10187万 | -2.57 | -18.93% |
| 2013-05-31 | 11.25 | 13.86 | 11.00 | 13.58 | 133557手 | 17046万 | 2.39 | 21.36% |
2319.12 (1.00%)
19664.10 -1.06%
