| 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 | 4.01 | 4.29 | 3.82 | 3.95 | 2285416手 | 91683万 | -0.05 | -1.25% |
| 2022-05-31 | 3.88 | 4.32 | 3.77 | 4.00 | 2108930手 | 83619万 | 0.12 | 3.09% |
| 2022-04-29 | 4.55 | 4.88 | 3.54 | 3.88 | 3426592手 | 147724万 | -0.70 | -15.28% |
| 2022-03-31 | 5.10 | 5.27 | 4.25 | 4.58 | 2706804手 | 128383万 | -0.53 | -10.37% |
| 2022-02-28 | 5.03 | 5.28 | 4.80 | 5.11 | 2013879手 | 101924万 | 0.05 | 0.99% |
| 2022-01-28 | 6.85 | 6.94 | 4.99 | 5.06 | 3202060手 | 193569万 | -1.80 | -26.24% |
| 2021-12-31 | 5.74 | 7.05 | 5.64 | 6.86 | 6788358手 | 443378万 | 1.14 | 19.93% |
| 2021-11-30 | 4.51 | 6.09 | 4.51 | 5.72 | 7333152手 | 403159万 | 1.15 | 25.16% |
| 2021-10-29 | 4.87 | 5.12 | 4.41 | 4.57 | 2305104手 | 108711万 | -0.30 | -6.16% |
| 2021-09-30 | 4.69 | 5.43 | 4.61 | 4.87 | 4683930手 | 238830万 | 0.15 | 3.18% |
| 2021-08-31 | 5.90 | 6.28 | 4.64 | 4.72 | 5350050手 | 290891万 | -1.20 | -20.27% |
| 2021-07-30 | 7.88 | 8.38 | 5.85 | 5.92 | 7359975手 | 545015万 | -1.94 | -24.68% |
| 2021-06-30 | 5.94 | 8.20 | 5.81 | 7.86 | 5064762手 | 361736万 | 1.88 | 31.44% |
| 2021-05-31 | 6.08 | 6.47 | 5.74 | 5.98 | 1684726手 | 102978万 | -0.07 | -1.16% |
| 2021-04-30 | 5.62 | 6.54 | 5.62 | 6.05 | 2151215手 | 130274万 | 0.40 | 7.08% |
| 2021-03-31 | 6.18 | 6.34 | 5.27 | 5.65 | 1657538手 | 95089万 | -0.54 | -8.72% |
| 2021-02-26 | 4.92 | 6.44 | 4.91 | 6.19 | 2043775手 | 116290万 | 1.22 | 24.55% |
| 2021-01-29 | 6.71 | 7.22 | 4.96 | 4.97 | 3196459手 | 198687万 | -1.81 | -26.70% |
| 2020-12-31 | 6.58 | 7.10 | 6.05 | 6.78 | 3794102手 | 249123万 | -0.15 | -2.17% |
| 2020-11-30 | 6.13 | 7.25 | 5.93 | 6.93 | 3967855手 | 262240万 | 0.72 | 11.59% |
| 2020-10-30 | 7.43 | 7.99 | 6.21 | 6.21 | 2480345手 | 180108万 | -1.13 | -15.39% |
| 2020-09-30 | 8.86 | 9.09 | 6.64 | 7.34 | 5673954手 | 434266万 | -1.53 | -17.25% |
| 2020-08-31 | 7.55 | 9.55 | 7.05 | 8.87 | 7353358手 | 608206万 | 1.36 | 18.11% |
| 2020-07-31 | 5.15 | 8.05 | 5.15 | 7.51 | 8522361手 | 577126万 | 2.61 | 53.27% |
| 2020-06-30 | 5.03 | 5.58 | 4.44 | 4.90 | 10116090手 | 500636万 | -0.13 | -2.58% |
| 2020-05-29 | 4.09 | 5.67 | 4.00 | 5.03 | 16380772手 | 779259万 | 0.89 | 21.50% |
| 2020-04-30 | 3.99 | 4.67 | 3.72 | 4.14 | 13745080手 | 574930万 | 0.12 | 2.98% |
| 2020-03-31 | 3.65 | 4.25 | 3.42 | 4.02 | 9657734手 | 365937万 | 0.46 | 12.92% |
| 2020-02-28 | 3.18 | 3.59 | 3.04 | 3.56 | 3037507手 | 102009万 | 0.03 | 0.85% |
| 2020-01-23 | 3.60 | 3.73 | 3.36 | 3.53 | 1917572手 | 68966万 | -0.05 | -1.40% |
| 2019-12-31 | 3.62 | 3.75 | 3.50 | 3.58 | 1680049手 | 60636万 | -0.04 | -1.10% |
| 2019-11-29 | 3.71 | 4.04 | 3.49 | 3.62 | 2246825手 | 84052万 | -0.09 | -2.43% |
| 2019-10-31 | 3.83 | 4.23 | 3.71 | 3.71 | 2992455手 | 117131万 | -0.07 | -1.85% |
| 2019-09-30 | 3.46 | 4.25 | 3.46 | 3.78 | 4757509手 | 184783万 | 0.28 | 8.00% |
| 2019-08-30 | 3.70 | 3.73 | 3.21 | 3.50 | 2713104手 | 94449万 | -0.23 | -6.17% |
| 2019-07-31 | 3.78 | 4.74 | 3.57 | 3.73 | 10186186手 | 418520万 | -0.01 | -0.27% |
| 2019-06-28 | 4.38 | 4.82 | 3.32 | 3.74 | 6894348手 | 272001万 | -0.62 | -14.22% |
| 2019-05-31 | 3.79 | 4.57 | 3.48 | 4.36 | 9239432手 | 390297万 | 0.52 | 13.54% |
| 2019-04-30 | 4.11 | 4.73 | 3.72 | 3.84 | 6387655手 | 275234万 | -0.26 | -6.34% |
| 2019-03-29 | 3.82 | 4.46 | 3.74 | 4.10 | 7765420手 | 316828万 | 0.30 | 7.89% |
| 2019-02-28 | 3.04 | 4.05 | 3.01 | 3.80 | 3486004手 | 125725万 | 0.80 | 26.67% |
| 2019-01-31 | 3.61 | 3.72 | 2.95 | 3.00 | 2463909手 | 86889万 | -0.60 | -16.67% |
| 2018-12-28 | 3.99 | 4.25 | 3.56 | 3.60 | 2992897手 | 118246万 | -0.17 | -4.51% |
| 2018-11-30 | 3.78 | 4.52 | 3.71 | 3.77 | 4988047手 | 202721万 | 0.00 | 0.00% |
| 2018-10-31 | 4.37 | 4.37 | 3.56 | 3.77 | 1404085手 | 53289万 | -1.09 | -22.43% |
| 2018-03-09 | 4.65 | 4.94 | 4.63 | 4.86 | 3459857手 | 163249万 | 0.16 | 3.40% |
| 2018-02-28 | 7.12 | 7.21 | 4.57 | 4.70 | 6084970手 | 314345万 | -2.48 | -34.54% |
| 2018-01-31 | 7.07 | 7.35 | 6.52 | 7.18 | 1900283手 | 135017万 | 0.12 | 1.70% |
| 2017-12-29 | 6.64 | 7.25 | 6.56 | 7.06 | 2052007手 | 141570万 | 0.42 | 6.33% |
| 2017-11-30 | 6.49 | 6.69 | 6.14 | 6.64 | 2249147手 | 145347万 | 0.13 | 2.00% |
| 2017-10-31 | 6.30 | 6.65 | 6.03 | 6.51 | 2949580手 | 187317万 | 0.63 | 10.71% |
| 2017-04-19 | 6.86 | 7.04 | 5.80 | 5.88 | 1173471手 | 76865万 | -0.99 | -14.41% |
| 2017-03-31 | 6.79 | 7.31 | 6.70 | 6.87 | 2643006手 | 186515万 | 0.07 | 1.03% |
| 2017-02-28 | 6.83 | 7.32 | 6.64 | 6.80 | 1256742手 | 86937万 | -0.04 | -0.58% |
| 2017-01-26 | 7.12 | 7.38 | 6.38 | 6.84 | 1508646手 | 105892万 | -0.20 | -2.84% |
| 2016-12-30 | 7.25 | 7.37 | 6.84 | 7.04 | 2579127手 | 184168万 | -0.24 | -3.30% |
| 2016-11-30 | 7.66 | 8.95 | 7.20 | 7.28 | 5442916手 | 442016万 | -0.66 | -8.31% |
| 2016-10-28 | 7.01 | 7.99 | 7.00 | 7.94 | 2106919手 | 161240万 | 0.93 | 13.27% |
| 2016-09-30 | 7.23 | 7.30 | 6.76 | 7.01 | 1313878手 | 92476万 | -0.23 | -3.18% |
| 2016-08-31 | 7.44 | 7.48 | 6.97 | 7.24 | 2151696手 | 154741万 | -0.22 | -2.95% |
| 2016-07-29 | 7.11 | 8.15 | 7.07 | 7.46 | 3742159手 | 284784万 | 0.35 | 4.92% |
| 2016-06-30 | 7.14 | 7.79 | 6.89 | 7.11 | 4222119手 | 309120万 | -0.02 | -0.28% |
| 2016-05-31 | 7.04 | 7.68 | 6.45 | 7.13 | 4279721手 | 300371万 | 0.10 | 1.42% |
| 2016-04-29 | 5.55 | 7.49 | 5.50 | 7.03 | 7197544手 | 483153万 | 1.46 | 26.21% |
| 2016-03-31 | 5.05 | 5.75 | 4.98 | 5.57 | 3395292手 | 183159万 | 0.56 | 11.18% |
| 2016-02-29 | 5.27 | 5.85 | 4.79 | 5.01 | 2137153手 | 117281万 | -0.25 | -4.75% |
| 2016-01-29 | 8.09 | 8.09 | 5.01 | 5.26 | 4355896手 | 288481万 | -2.86 | -35.22% |
| 2015-12-31 | 7.01 | 8.25 | 6.70 | 8.12 | 8058460手 | 617518万 | 1.12 | 16.00% |
| 2015-11-30 | 6.14 | 7.96 | 6.10 | 7.00 | 10857626手 | 770334万 | 0.74 | 11.82% |
| 2015-10-30 | 5.57 | 7.04 | 5.48 | 6.26 | 9897844手 | 629795万 | 0.71 | 12.79% |
| 2015-09-30 | 14.35 | 15.37 | 5.45 | 5.55 | 4245905手 | 476497万 | -9.00 | -61.86% |
| 2015-08-31 | 15.87 | 19.40 | 13.33 | 14.55 | 6837019手 | 1150228万 | -1.65 | -10.19% |
| 2015-07-31 | 17.20 | 18.72 | 14.58 | 16.20 | 1634897手 | 267357万 | -1.07 | -6.20% |
| 2015-06-30 | 20.60 | 24.99 | 14.90 | 17.27 | 3712774手 | 785163万 | -2.64 | -13.26% |
| 2015-05-29 | 16.20 | 20.51 | 14.65 | 19.91 | 2095079手 | 370535万 | 2.42 | 14.93% |
| 2015-04-30 | 14.80 | 17.60 | 14.51 | 16.21 | 1834549手 | 291833万 | 1.41 | 9.53% |
| 2015-03-31 | 13.44 | 15.17 | 13.44 | 14.80 | 1166201手 | 168834万 | 2.56 | 21.09% |
| 2015-01-21 | 11.83 | 12.25 | 11.02 | 12.14 | 672620手 | 78219万 | 0.31 | 2.62% |
| 2014-12-31 | 13.46 | 14.25 | 11.80 | 11.83 | 1233215手 | 160838万 | -1.60 | -11.91% |
| 2014-11-28 | 12.55 | 14.15 | 12.54 | 13.43 | 639899手 | 86435万 | 0.99 | 7.66% |
| 2014-10-30 | 12.00 | 13.17 | 11.86 | 12.93 | 496567手 | 62079万 | 0.30 | 2.44% |
| 2014-09-30 | 10.75 | 12.45 | 10.69 | 12.30 | 648242手 | 73573万 | 1.58 | 14.74% |
| 2014-08-22 | 8.86 | 10.91 | 8.81 | 10.72 | 1353797手 | 132310万 | 1.82 | 20.45% |
| 2014-07-31 | 8.73 | 9.08 | 8.40 | 8.90 | 377680手 | 33075万 | 0.31 | 3.61% |
| 2014-06-30 | 17.71 | 17.89 | 8.28 | 8.59 | 217071手 | 20214万 | -9.26 | -52.29% |
| 2014-05-30 | 17.20 | 17.90 | 16.90 | 17.71 | 80578手 | 13980万 | 0.51 | 2.96% |
| 2014-04-30 | 16.87 | 19.21 | 16.44 | 17.20 | 259081手 | 46212万 | 0.35 | 2.08% |
| 2014-03-31 | 18.03 | 18.55 | 16.75 | 16.85 | 261636手 | 46571万 | -1.09 | -6.08% |
| 2014-02-28 | 19.80 | 21.40 | 17.25 | 17.94 | 555422手 | 106340万 | -2.14 | -10.66% |
| 2014-01-30 | 18.95 | 20.99 | 17.81 | 20.08 | 457915手 | 88840万 | 1.06 | 5.57% |
| 2013-12-31 | 17.63 | 19.50 | 17.00 | 19.02 | 411363手 | 75165万 | 0.68 | 3.71% |
| 2013-11-29 | 16.92 | 18.45 | 15.01 | 18.34 | 453502手 | 75128万 | 1.37 | 8.07% |
| 2013-10-31 | 18.70 | 21.49 | 16.20 | 16.97 | 563032手 | 107889万 | -1.73 | -9.25% |
| 2013-09-30 | 16.30 | 18.88 | 15.94 | 18.70 | 351589手 | 60141万 | 2.40 | 14.72% |
| 2013-08-30 | 16.51 | 18.17 | 16.02 | 16.30 | 327878手 | 56385万 | -0.13 | -0.79% |
| 2013-07-31 | 14.00 | 17.05 | 13.82 | 16.43 | 497502手 | 77118万 | 2.38 | 16.94% |
| 2013-06-28 | 21.90 | 22.40 | 13.09 | 14.05 | 368141手 | 64826万 | -7.85 | -35.84% |
| 2013-05-31 | 19.11 | 22.85 | 18.69 | 21.90 | 398604手 | 83021万 | 2.79 | 14.60% |
| 2013-04-26 | 20.10 | 20.48 | 18.19 | 19.11 | 236995手 | 45038万 | -1.05 | -5.21% |
2319.12 (1.00%)
19664.10 -1.06%
