| 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 | 4.72 | 4.81 | 4.48 | 4.68 | 711130手 | 33232万 | -0.06 | -1.27% |
| 2022-05-31 | 4.39 | 4.77 | 4.31 | 4.74 | 800714手 | 36358万 | 0.35 | 7.97% |
| 2022-04-29 | 5.09 | 5.38 | 4.08 | 4.39 | 1507043手 | 74447万 | -0.71 | -13.92% |
| 2022-03-31 | 5.05 | 5.22 | 4.57 | 5.10 | 1753914手 | 88011万 | 0.02 | 0.39% |
| 2022-02-28 | 4.76 | 5.44 | 4.65 | 5.08 | 1577659手 | 80224万 | 0.37 | 7.86% |
| 2022-01-28 | 4.92 | 5.20 | 4.46 | 4.71 | 1196896手 | 58973万 | -0.21 | -4.27% |
| 2021-12-31 | 4.63 | 5.03 | 4.54 | 4.92 | 1145184手 | 54558万 | 0.29 | 6.26% |
| 2021-11-30 | 4.45 | 4.72 | 4.27 | 4.63 | 1160791手 | 52200万 | 0.15 | 3.35% |
| 2021-10-29 | 5.61 | 6.15 | 4.41 | 4.48 | 1562590手 | 84697万 | -1.09 | -19.57% |
| 2021-09-30 | 5.15 | 6.25 | 5.11 | 5.57 | 3441061手 | 197547万 | 0.42 | 8.15% |
| 2021-08-31 | 4.71 | 5.29 | 4.56 | 5.15 | 1508302手 | 73670万 | 0.44 | 9.34% |
| 2021-07-30 | 4.44 | 5.35 | 4.37 | 4.71 | 3020669手 | 149844万 | 0.24 | 5.37% |
| 2021-06-30 | 4.16 | 4.54 | 4.14 | 4.47 | 889713手 | 38612万 | 0.32 | 7.71% |
| 2021-05-31 | 4.16 | 4.39 | 4.11 | 4.15 | 682190手 | 28917万 | -0.03 | -0.72% |
| 2021-04-30 | 3.97 | 4.27 | 3.89 | 4.18 | 716757手 | 29357万 | 0.21 | 5.29% |
| 2021-03-31 | 3.95 | 4.12 | 3.83 | 3.97 | 603640手 | 24121万 | 0.04 | 1.02% |
| 2021-02-26 | 3.97 | 4.14 | 3.50 | 3.93 | 621829手 | 23737万 | -0.27 | -6.43% |
| 2021-01-29 | 4.71 | 4.71 | 4.18 | 4.20 | 562836手 | 24910万 | -0.42 | -9.09% |
| 2020-12-31 | 4.90 | 5.08 | 4.54 | 4.62 | 1034388手 | 49736万 | -0.23 | -4.74% |
| 2020-11-30 | 4.57 | 4.95 | 4.56 | 4.85 | 490338手 | 23514万 | 0.26 | 5.66% |
| 2020-10-30 | 4.72 | 4.89 | 4.57 | 4.59 | 345332手 | 16478万 | -0.10 | -2.13% |
| 2020-09-30 | 5.11 | 5.17 | 4.64 | 4.69 | 813659手 | 40454万 | -0.42 | -8.22% |
| 2020-08-31 | 5.16 | 5.58 | 5.01 | 5.11 | 1628254手 | 85367万 | -0.03 | -0.58% |
| 2020-07-31 | 4.69 | 5.42 | 4.63 | 5.14 | 2566509手 | 131424万 | 0.47 | 10.06% |
| 2020-06-30 | 4.64 | 4.88 | 4.56 | 4.67 | 761277手 | 36063万 | 0.04 | 0.86% |
| 2020-05-29 | 4.46 | 5.12 | 4.42 | 4.63 | 1088179手 | 51294万 | 0.15 | 3.35% |
| 2020-04-30 | 4.56 | 4.96 | 4.35 | 4.48 | 1036102手 | 48792万 | -0.11 | -2.40% |
| 2020-03-31 | 4.55 | 5.16 | 4.51 | 4.59 | 1622549手 | 78354万 | 0.01 | 0.22% |
| 2020-02-28 | 4.44 | 4.97 | 4.26 | 4.58 | 1153056手 | 53829万 | -0.35 | -7.10% |
| 2020-01-23 | 5.15 | 5.55 | 4.87 | 4.93 | 1024516手 | 54177万 | -0.18 | -3.52% |
| 2019-12-31 | 4.90 | 5.16 | 4.86 | 5.11 | 648539手 | 32521万 | 0.23 | 4.71% |
| 2019-11-29 | 5.14 | 5.20 | 4.76 | 4.88 | 361082手 | 17932万 | -0.24 | -4.69% |
| 2019-10-31 | 5.40 | 5.59 | 5.09 | 5.12 | 429073手 | 22966万 | -0.26 | -4.83% |
| 2019-09-30 | 5.58 | 5.88 | 5.36 | 5.38 | 1022002手 | 58012万 | -0.24 | -4.27% |
| 2019-08-30 | 5.39 | 6.15 | 5.27 | 5.62 | 2471790手 | 142570万 | 0.15 | 2.74% |
| 2019-07-31 | 5.75 | 6.30 | 5.32 | 5.47 | 1621095手 | 93118万 | -0.40 | -6.81% |
| 2019-06-28 | 5.41 | 6.50 | 5.34 | 5.87 | 1921677手 | 113148万 | 0.49 | 9.11% |
| 2019-05-31 | 5.67 | 5.81 | 5.20 | 5.38 | 771975手 | 42764万 | -0.37 | -6.43% |
| 2019-04-30 | 6.04 | 6.57 | 5.66 | 5.75 | 1796753手 | 112246万 | -0.27 | -4.49% |
| 2019-03-29 | 5.67 | 6.22 | 5.61 | 6.02 | 1761395手 | 104438万 | 0.36 | 6.36% |
| 2019-02-28 | 4.81 | 5.74 | 4.79 | 5.66 | 957703手 | 51163万 | 0.88 | 18.41% |
| 2019-01-31 | 4.94 | 5.29 | 4.76 | 4.78 | 727230手 | 36913万 | -0.15 | -3.04% |
| 2018-12-28 | 5.15 | 5.35 | 4.92 | 4.93 | 708826手 | 36265万 | -0.13 | -2.57% |
| 2018-11-30 | 4.87 | 5.53 | 4.83 | 5.06 | 1216029手 | 62823万 | 0.20 | 4.12% |
| 2018-10-31 | 5.22 | 5.22 | 4.45 | 4.86 | 738572手 | 35659万 | -0.40 | -7.61% |
| 2018-09-28 | 5.27 | 5.38 | 5.13 | 5.26 | 468321手 | 24615万 | -0.02 | -0.38% |
| 2018-08-31 | 5.63 | 5.65 | 5.23 | 5.28 | 630919手 | 33900万 | -0.33 | -5.88% |
| 2018-07-31 | 5.55 | 5.75 | 5.19 | 5.61 | 782703手 | 42943万 | 0.07 | 1.26% |
| 2018-06-29 | 6.71 | 6.77 | 5.27 | 5.54 | 529051手 | 31280万 | -1.19 | -17.68% |
| 2018-05-31 | 6.89 | 7.10 | 6.50 | 6.73 | 688545手 | 47771万 | -0.19 | -2.75% |
| 2018-04-27 | 6.92 | 7.24 | 6.40 | 6.92 | 859185手 | 59542万 | 0.02 | 0.29% |
| 2018-03-30 | 6.75 | 7.25 | 6.45 | 6.90 | 904512手 | 62313万 | 0.11 | 1.62% |
| 2018-02-28 | 7.33 | 7.37 | 6.34 | 6.79 | 466412手 | 31446万 | -0.56 | -7.62% |
| 2018-01-31 | 7.48 | 7.86 | 7.31 | 7.35 | 768012手 | 58247万 | -0.11 | -1.48% |
| 2017-12-29 | 7.71 | 7.79 | 7.25 | 7.46 | 456598手 | 34350万 | -0.25 | -3.24% |
| 2017-11-30 | 8.44 | 8.48 | 7.64 | 7.71 | 690260手 | 55886万 | -0.73 | -8.65% |
| 2017-10-31 | 8.92 | 9.11 | 8.32 | 8.44 | 904858手 | 79023万 | -0.39 | -4.42% |
| 2017-09-29 | 9.04 | 9.50 | 8.78 | 8.83 | 1763268手 | 161095万 | -0.27 | -2.97% |
| 2017-08-31 | 8.87 | 9.16 | 8.52 | 9.10 | 1449430手 | 128803万 | 0.17 | 1.90% |
| 2017-07-31 | 8.74 | 9.17 | 8.16 | 8.93 | 1532193手 | 135232万 | 0.23 | 2.64% |
| 2017-06-30 | 8.52 | 8.86 | 8.20 | 8.70 | 813251手 | 69941万 | 0.14 | 1.64% |
| 2017-05-31 | 9.20 | 9.28 | 8.35 | 8.56 | 924679手 | 82032万 | -0.63 | -6.86% |
| 2017-04-28 | 9.76 | 10.64 | 8.88 | 9.19 | 1214129手 | 119012万 | -0.60 | -6.13% |
| 2017-03-31 | 11.13 | 11.29 | 9.73 | 9.79 | 1341902手 | 142228万 | -1.35 | -12.12% |
| 2017-02-28 | 10.82 | 11.38 | 10.66 | 11.14 | 900261手 | 99313万 | 0.27 | 2.48% |
| 2017-01-26 | 11.59 | 11.95 | 10.08 | 10.87 | 976700手 | 108914万 | -0.70 | -6.05% |
| 2016-12-30 | 12.68 | 13.46 | 11.05 | 11.57 | 1985936手 | 243905万 | -1.18 | -9.26% |
| 2016-11-30 | 14.34 | 16.36 | 12.53 | 12.75 | 3290194手 | 474838万 | -0.29 | -2.22% |
| 2016-06-24 | 11.07 | 13.66 | 10.69 | 13.04 | 2843720手 | 338195万 | 2.08 | 18.98% |
| 2016-05-31 | 11.44 | 11.95 | 9.80 | 10.96 | 2191040手 | 236924万 | -0.35 | -3.10% |
| 2016-04-29 | 11.44 | 12.45 | 10.83 | 11.31 | 4566653手 | 527871万 | -0.19 | -1.65% |
| 2016-03-31 | 10.10 | 12.45 | 9.73 | 11.50 | 4638937手 | 519051万 | 1.40 | 13.86% |
| 2016-02-29 | 11.79 | 13.01 | 10.08 | 10.10 | 2225814手 | 268863万 | -1.99 | -16.46% |
| 2016-01-29 | 20.88 | 21.25 | 10.54 | 12.09 | 3700984手 | 573115万 | -9.15 | -43.08% |
| 2015-12-31 | 17.78 | 22.01 | 15.31 | 21.24 | 5265487手 | 988664万 | 3.04 | 16.70% |
| 2015-11-30 | 14.85 | 18.48 | 14.70 | 18.20 | 5071569手 | 833839万 | 3.13 | 20.77% |
| 2015-10-30 | 20.61 | 20.61 | 14.90 | 15.07 | 2483659手 | 411233万 | -7.93 | -34.48% |
| 2015-06-03 | 17.78 | 23.00 | 17.78 | 23.00 | 985590手 | 202480万 | 5.25 | 29.58% |
| 2015-05-29 | 14.50 | 19.50 | 13.31 | 17.75 | 2913500手 | 475997万 | 2.83 | 19.50% |
| 2015-04-30 | 14.50 | 16.59 | 14.00 | 14.51 | 3562797手 | 541617万 | 0.01 | 0.07% |
| 2015-03-31 | 11.90 | 15.30 | 11.81 | 14.50 | 5154603手 | 712499万 | 3.31 | 27.96% |
| 2015-02-27 | 11.29 | 11.93 | 10.86 | 11.84 | 1152787手 | 131984万 | 0.21 | 1.81% |
| 2015-01-29 | 10.20 | 12.41 | 10.15 | 11.62 | 2583422手 | 292082万 | 1.38 | 13.48% |
| 2014-12-31 | 10.88 | 11.15 | 10.13 | 10.24 | 1254400手 | 133269万 | -0.68 | -6.23% |
| 2014-11-28 | 10.96 | 11.09 | 10.24 | 10.92 | 638773手 | 68963万 | -0.36 | -3.25% |
| 2014-10-30 | 11.97 | 11.97 | 10.92 | 11.07 | 583815手 | 67000万 | 0.03 | 0.25% |
| 2014-09-30 | 10.69 | 11.87 | 10.66 | 11.79 | 1222179手 | 141191万 | -14.02 | -54.32% |
| 2014-08-22 | 26.01 | 26.69 | 24.18 | 25.81 | 1318507手 | 331191万 | -0.37 | -1.41% |
| 2014-07-31 | 25.70 | 26.77 | 23.63 | 26.18 | 456289手 | 117604万 | 0.69 | 2.71% |
| 2014-06-30 | 23.45 | 28.16 | 22.90 | 25.49 | 100286手 | 25346万 | 4.71 | 20.09% |
| 2014-05-30 | 23.98 | 26.35 | 23.21 | 23.45 | 94081手 | 23793万 | -0.53 | -2.21% |
| 2014-04-30 | 22.76 | 23.98 | 22.52 | 23.98 | 122586手 | 28432万 | 1.21 | 5.31% |
| 2014-03-31 | 23.30 | 24.50 | 21.90 | 22.77 | 186825手 | 43300万 | -0.47 | -2.02% |
| 2014-02-28 | 23.60 | 26.03 | 22.01 | 23.24 | 186107手 | 45664万 | -0.67 | -2.80% |
| 2014-01-30 | 19.51 | 25.39 | 19.35 | 23.91 | 315868手 | 70875万 | 4.28 | 21.80% |
| 2013-12-31 | 17.98 | 20.89 | 17.68 | 19.63 | 515126手 | 100120万 | 1.01 | 5.42% |
| 2013-11-29 | 16.34 | 19.60 | 14.62 | 18.62 | 524650手 | 86738万 | 2.20 | 13.40% |
| 2013-10-31 | 14.17 | 16.92 | 13.81 | 16.42 | 677720手 | 105819万 | 2.46 | 17.62% |
| 2013-09-30 | 13.66 | 14.46 | 13.50 | 13.96 | 227009手 | 31544万 | 0.26 | 1.90% |
| 2013-08-30 | 13.25 | 15.00 | 13.20 | 13.70 | 437635手 | 61617万 | 0.43 | 3.24% |
| 2013-07-31 | 11.89 | 14.15 | 11.61 | 13.27 | 383344手 | 49442万 | 1.48 | 12.55% |
| 2013-06-28 | 14.78 | 14.89 | 11.38 | 11.79 | 136047手 | 18066万 | -3.11 | -20.87% |
| 2013-05-31 | 13.28 | 15.08 | 12.92 | 14.90 | 357406手 | 50810万 | 1.63 | 12.28% |
| 2013-04-26 | 14.32 | 14.57 | 12.60 | 13.27 | 142973手 | 19499万 | -1.08 | -7.53% |
2319.12 (1.00%)
19664.10 -1.06%
